富采 (3714)-玉山-板橋券商分點個股進出

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
43.80
漲跌
▼0.55
漲幅
-1.24%
成交量
1,874張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富采 (3714)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/17	1	44.00	0	0.00	43.80	1	2,518	0.04%
2024/05/16	0	0.00	6.5	44.28	44.35	-6.5	2,553	-0.25%
2024/05/15	0.2	43.20	0	0.00	43.00	0.2	2,494	0.01%
2024/05/14	2	43.03	1	42.95	42.80	1	2,512	0.04%
2024/05/10	0	0.00	3	42.87	43.00	-3	2,501	-0.12%
2024/05/09	1	43.40	0	0.00	43.45	1	2,468	0.04%
2024/05/08	0	0.00	1	43.30	43.65	-1	2,458	-0.04%
2024/05/07	0	0.00	2	43.45	43.45	-2	2,434	-0.08%
2024/05/06	10	43.45	0	0.00	43.30	10	2,390	0.42%
2024/05/03	3	42.95	1	43.20	42.60	2	2,330	0.09%
2024/05/02	0	0.00	0.1	42.90	43.20	-0.1	2,301	0.00%
2024/04/30	1	42.70	12.9	42.48	42.85	-11.9	2,285	-0.52%
2024/04/29	0	0.00	6.1	42.01	42.90	-6.1	2,278	-0.27%
2024/04/26	8	41.41	12	41.36	41.15	-4	2,234	-0.18%
2024/04/24	0	0.00	1	39.85	40.30	-1	2,143	-0.05%
2024/04/23	0	0.00	1	39.90	39.80	-1	2,166	-0.05%
2024/04/22	0	0.00	16	39.60	39.50	-16	2,200	-0.73%
2024/04/19	15	38.51	80	38.54	38.55	-65	2,174	-2.99%
2024/04/18	0	0.00	5	39.78	39.75	-5	2,148	-0.23%
2024/04/17	0	39.35	0	0.00	39.40	0	2,144	0.00%
2024/04/16	6.1	38.89	0	0.00	38.85	6.1	2,150	0.28%
2024/04/15	0	0.00	1	40.20	40.20	-1	2,150	-0.05%
2024/04/12	1	39.95	2	40.13	40.10	-1	2,277	-0.04%
2024/04/11	8	40.34	8	40.56	40.60	0	2,264	0.00%
2024/04/10	0	0.00	2	39.95	39.90	-2	2,195	-0.09%
2024/04/09	0	39.40	1	39.50	39.05	-1	2,189	-0.04%
2024/04/08	2	38.78	0	0.00	38.55	2	2,167	0.09%
2024/04/02	0	39.10	0	0.00	39.05	0	2,178	0.00%
2024/04/01	0	38.85	15	39.45	39.50	-15	2,199	-0.68%
2024/03/29	1	38.25	0	0.00	38.30	1	2,202	0.05%
2024/03/28	10	38.78	2	38.83	38.65	8	2,226	0.36%
2024/03/27	0	38.80	6	38.78	39.00	-6	2,225	-0.27%
2024/03/26	3.2	39.24	12	39.70	38.60	-8.8	2,198	-0.40%
2024/03/25	8	39.88	7	39.93	39.80	1	2,143	0.05%
2024/03/22	9	39.92	0	0.00	40.05	9	2,130	0.42%
2024/03/21	1	40.25	2	40.30	40.25	-1	2,121	-0.05%
2024/03/20	2	39.88	0	0.00	39.90	2	2,123	0.09%
2024/03/19	0	0.00	4	40.00	39.90	-4	2,111	-0.19%
2024/03/18	1	40.05	0	0.00	40.00	1	2,096	0.05%
2024/03/15	1	39.45	11	39.75	39.65	-10	2,075	-0.48%
2024/03/14	0.1	40.30	0	0.00	39.90	0.1	2,045	0.01%
2024/03/13	1	40.16	0	0.00	40.20	1	2,022	0.05%
2024/03/12	1	40.90	8	41.01	41.00	-7	2,006	-0.35%
2024/03/11	5.3	40.56	1.3	40.65	40.70	4	1,992	0.20%
2024/03/08	1	40.01	2	40.25	40.15	-1	1,979	-0.05%
2024/03/07	15.1	40.98	30	41.00	40.95	-14.9	1,919	-0.78%
2024/03/06	1	41.75	2	41.98	41.95	-1	1,868	-0.05%
2024/03/05	3.1	41.35	0	0.00	42.35	3.1	1,845	0.17%
2024/03/04	31.1	41.58	3	41.55	41.50	28.1	1,815	1.55%
2024/03/01	13.8	42.07	6	42.10	42.00	7.8	1,773	0.44%
2024/02/27	0	43.25	2	43.08	43.00	-2	1,707	-0.12%
2024/02/26	3	43.62	6	43.50	43.45	-3	1,700	-0.18%
2024/02/23	2	44.50	9	44.67	44.30	-7	1,672	-0.42%
2024/02/22	2	45.10	0	0.00	44.95	2	1,673	0.12%
2024/02/21	1	44.80	0	0.00	44.65	1	1,669	0.06%
2024/02/20	3	44.83	0	44.80	44.75	3	1,667	0.18%
2024/02/19	22	45.15	6	45.33	45.10	16	1,666	0.96%
2024/02/16	2	43.90	2	43.83	43.70	0	1,655	0.00%
2024/02/15	0	0.00	0.2	43.80	43.35	-0.2	1,639	-0.01%
2024/02/02	0	0.00	9	42.44	42.40	-9	1,587	-0.57%
2024/01/31	2.1	42.08	3	42.20	42.05	-0.9	1,576	-0.06%
2024/01/30	3	42.00	0	0.00	42.00	3	1,569	0.19%
2024/01/26	0	43.15	0	0.00	42.95	0	1,570	0.00%
2024/01/24	0	0.00	1	44.00	43.75	-1	1,637	-0.06%
2024/01/23	0	0.00	2	43.30	42.85	-2	1,631	-0.12%
2024/01/22	3	41.65	16	41.88	42.60	-13	1,614	-0.80%
2024/01/19	0	0.00	2	43.05	43.05	-2	1,569	-0.13%
2024/01/18	0	0.00	13	42.79	42.50	-13	1,564	-0.83%
2024/01/17	7	42.73	0	0.00	42.60	7	1,551	0.45%
2024/01/16	7.1	43.45	0	0.00	43.65	7.1	1,514	0.47%
2024/01/12	3	44.48	0	0.00	44.35	3	1,491	0.20%
2024/01/11	1	45.20	2	44.95	45.05	-1	1,498	-0.07%
2024/01/10	0	45.10	0	0.00	44.50	0	1,561	0.00%
2024/01/09	4	46.10	5	46.05	45.25	-1	1,551	-0.06%
2024/01/08	10	47.90	3	47.99	46.60	7	1,523	0.46%
2024/01/05	1	45.40	1	45.70	45.60	0	1,389	0.00%
2024/01/04	0	0.00	1	45.00	44.70	-1	1,385	-0.07%
2024/01/03	1	45.40	1	45.65	45.05	0	1,395	0.00%
2023/12/28	0	0.00	3	46.38	46.15	-3	1,391	-0.22%
2023/12/27	12	46.51	9	46.25	46.25	3	1,379	0.22%
2023/12/26	6	45.83	0	0.00	46.10	6	1,356	0.44%
2023/12/25	0	0.00	14	44.90	45.60	-14	1,334	-1.05%
2023/12/22	0	0.00	4	44.29	44.00	-4	1,290	-0.31%
2023/12/21	1	43.35	0	0.00	43.40	1	1,285	0.08%
2023/12/20	1	43.55	3.1	43.65	43.65	-2.1	1,283	-0.17%
2023/12/19	3	43.95	4	43.80	43.40	-1	1,278	-0.08%
2023/12/18	4	44.88	5	44.96	44.65	-1	1,273	-0.08%
2023/12/15	4	45.66	0	0.00	45.35	4	1,268	0.32%
2023/12/14	4	45.30	0	0.00	45.20	4	1,257	0.32%
2023/12/13	0	0.00	4	44.66	44.70	-4	1,247	-0.32%
2023/12/12	0	0.00	7	44.63	44.25	-7	1,256	-0.56%
2023/12/11	0	44.55	0	0.00	44.20	0	1,270	0.00%
2023/12/08	0	0.00	2	44.70	44.60	-2	1,272	-0.16%
2023/12/07	0	44.53	0	0.00	44.25	0	1,277	0.00%
2023/12/06	0	0.00	7	45.02	44.95	-7	1,274	-0.55%
2023/12/05	0	0.00	1	45.25	45.15	-1	1,270	-0.08%
2023/12/04	0	0.00	1	45.75	45.60	-1	1,269	-0.08%
2023/11/28	0	0.00	6	45.77	45.75	-6	1,292	-0.46%
2023/11/27	0.1	45.20	5.5	44.94	44.90	-5.4	1,281	-0.42%
2023/11/24	0	0.00	0	45.55	45.60	0	1,284	0.00%
2023/11/23	0	0.00	12	45.72	45.35	-12	1,285	-0.93%
2023/11/21	0	0.00	1	45.15	45.05	-1	1,267	-0.08%
2023/11/20	0	0.00	11	45.44	45.05	-11	1,259	-0.87%
2023/11/16	0	0.00	45	44.52	44.60	-45	1,246	-3.61%
2023/11/15	2	44.30	11	44.63	44.55	-9	1,253	-0.72%
2023/11/13	0.2	42.95	0	0.00	42.95	0.2	1,230	0.01%
2023/11/10	10	42.75	0	0.00	42.65	10	1,257	0.80%
2023/11/09	0	0.00	1	43.20	43.15	-1	1,263	-0.08%
2023/11/06	1	43.15	1	43.45	43.65	0	1,361	0.00%
2023/11/02	1	42.85	2	42.83	42.85	-1	1,400	-0.07%
2023/11/01	0	0.00	1	43.40	42.25	-1	1,415	-0.07%
2023/10/31	2	41.70	0	0.00	41.20	2	1,403	0.14%
2023/10/30	0	0.00	11	41.82	41.70	-11	1,444	-0.76%
2023/10/27	0.3	41.95	2	41.80	41.65	-1.7	1,575	-0.11%
2023/10/26	10.7	41.78	0	0.00	41.70	10.7	1,598	0.67%
2023/10/25	0	0.00	1	42.70	42.50	-1	1,602	-0.06%
2023/10/20	0	0.00	5	41.65	41.90	-5	1,639	-0.30%
2023/10/19	0.3	42.85	0	0.00	42.35	0.3	1,649	0.02%
2023/10/18	1.7	42.60	0	0.00	43.40	1.7	1,650	0.10%
2023/10/17	0.2	43.45	0	0.00	42.95	0.2	1,591	0.01%
2023/10/13	0	43.35	0	0.00	43.45	0	1,616	0.00%
2023/10/04	10	42.80	0	0.00	42.85	10	1,694	0.59%
2023/09/26	0	44.58	1	44.55	44.40	-1	1,788	-0.05%
2023/09/20	6	45.80	0	0.00	45.70	6	1,807	0.33%
2023/09/08	0	0.00	2	45.60	45.45	-2	2,196	-0.09%
2023/09/07	2	45.80	1	45.80	45.80	1	2,241	0.04%
2023/09/05	1	46.40	3	46.18	46.40	-2	2,265	-0.09%
2023/09/04	10	45.89	0	0.00	45.95	10	2,294	0.44%
2023/09/01	1	46.70	1	46.70	46.70	0	2,337	0.00%
2023/08/30	1	45.70	0	0.00	45.80	1	2,411	0.04%
2023/08/25	1	44.80	5.3	45.10	44.85	-4.3	2,498	-0.17%
2023/08/22	0	0.00	1	44.50	44.40	-1	2,670	-0.04%
2023/08/21	5	44.90	1	44.80	44.65	4	2,670	0.15%
2023/08/18	0	0.00	4	45.35	45.00	-4	2,675	-0.15%
2023/08/17	4	44.43	0	0.00	45.30	4	2,681	0.15%
2023/08/16	3.4	44.73	1	44.85	44.70	2.4	2,684	0.09%
2023/08/15	10.3	45.20	0	0.00	45.20	10.3	2,670	0.39%
2023/08/14	3	45.48	1	45.70	45.25	2	2,674	0.07%
2023/08/10	0.3	47.30	0	0.00	46.85	0.3	2,652	0.01%
2023/08/09	0.1	48.05	0	0.00	48.00	0.1	2,636	0.00%
2023/08/08	2	48.38	0	0.00	48.10	2	2,635	0.08%
2023/08/07	2.1	49.26	0	0.00	49.20	2.1	2,614	0.08%
2023/08/04	4	49.88	0	0.00	49.80	4	2,602	0.15%
2023/08/02	1	50.30	0	0.00	50.80	1	2,582	0.04%
2023/08/01	6	52.15	3	51.30	51.60	3	2,620	0.11%
2023/07/27	0	0.00	1	50.00	49.95	-1	2,504	-0.04%
2023/07/26	2	49.30	0	0.00	48.80	2	2,499	0.08%
2023/07/24	0	0.00	2.1	48.50	48.45	-2.1	2,521	-0.08%
2023/07/21	1.4	49.45	0	0.00	49.15	1.4	2,528	0.06%
2023/07/20	0	0.00	2	50.40	49.95	-2	2,587	-0.08%
2023/07/19	0	0.00	1	49.40	49.10	-1	2,594	-0.04%
2023/07/18	6	49.67	0	0.00	49.50	6	2,641	0.23%
2023/07/17	0	0.00	3	49.50	50.50	-3	2,696	-0.11%
2023/07/13	2	49.60	10	49.45	48.80	-8	2,804	-0.29%
2023/07/11	5	49.75	0	0.00	49.40	5	2,870	0.17%
2023/07/10	2.3	49.25	0	0.00	49.00	2.3	2,904	0.08%
2023/07/07	0	0.00	2	49.55	49.45	-2	2,932	-0.07%
2023/07/06	1	51.10	0	0.00	50.30	1	2,992	0.03%
2023/07/05	3	51.90	5	51.80	51.10	-2	2,980	-0.07%
2023/07/04	0	0.00	10	51.50	51.40	-10	2,987	-0.33%
2023/07/03	17	51.80	0	0.00	51.60	17	3,013	0.56%
2023/06/29	0	0.00	0.1	51.60	51.40	-0.1	3,105	0.00%
2023/06/28	6	51.28	9	51.28	51.20	-3	3,222	-0.09%
2023/06/27	2	51.50	7	51.76	51.50	-5	3,327	-0.15%
2023/06/26	1	53.20	0.3	53.30	53.10	0.7	3,678	0.02%
2023/06/21	1	53.30	0	0.00	53.10	1	4,167	0.02%
2023/06/20	1	53.50	2	53.00	53.10	-1	4,202	-0.02%
2023/06/19	5	53.66	18.2	53.54	53.80	-13.2	4,263	-0.31%
2023/06/16	2	52.10	0.2	52.20	52.20	1.8	4,183	0.04%
2023/06/14	4	53.18	27	52.48	52.40	-23	4,132	-0.56%
2023/06/09	5	52.70	5	52.50	52.50	0	3,996	0.00%
2023/06/08	0	0.00	1	52.40	52.40	-1	3,997	-0.03%
2023/06/07	0	0.00	1	53.19	53.00	-1	4,021	-0.03%
2023/06/06	5	52.70	2	52.50	52.70	3	4,001	0.07%
2023/06/05	2.2	52.53	1	52.79	52.60	1.2	4,025	0.03%
2023/06/02	1	51.60	19.2	51.70	51.40	-18.2	4,000	-0.45%
2023/06/01	1	51.50	0.2	51.60	51.60	0.8	4,083	0.02%
2023/05/31	1.2	51.38	1	51.20	51.20	0.2	4,171	0.00%
2023/05/30	32.2	51.65	0.2	50.90	51.70	32	4,221	0.76%
2023/05/29	10	49.95	0	0.00	49.90	10	4,183	0.24%
2023/05/26	1	49.30	0	0.00	49.30	1	4,208	0.02%
2023/05/23	0	0.00	1	49.55	49.55	-1	4,253	-0.02%
2023/05/22	0	0.00	4	49.25	49.40	-4	4,259	-0.09%
2023/05/18	1	48.45	0	0.00	48.45	1	4,275	0.02%
2023/05/17	0	0.00	1	48.50	48.35	-1	4,271	-0.02%
2023/05/15	1	46.30	0	0.00	46.55	1	4,249	0.02%
2023/05/12	0	0.00	2	47.05	47.05	-2	4,265	-0.05%
2023/05/11	5	47.10	0	0.00	46.65	5	4,283	0.12%
2023/05/08	1	47.65	0	0.00	47.60	1	4,328	0.02%
2023/05/05	3	49.07	1	49.25	49.05	2	4,276	0.05%
2023/05/04	5	49.40	0	0.00	49.60	5	4,358	0.11%
2023/05/03	0	0.00	2	49.58	49.50	-2	4,427	-0.05%
2023/05/02	0	0.00	2	50.00	50.10	-2	4,478	-0.04%
2023/04/27	1	49.30	0	0.00	49.35	1	4,492	0.02%
2023/04/26	0	0.00	2	49.48	49.50	-2	4,494	-0.04%
2023/04/25	10	50.76	0	0.00	49.70	10	4,496	0.22%
2023/04/24	0	0.00	2	51.65	51.60	-2	4,486	-0.04%
2023/04/21	9	51.39	0	0.00	51.00	9	4,586	0.20%
2023/04/20	7	53.10	12	52.39	52.30	-5	4,709	-0.11%
2023/04/19	1	53.40	0	0.00	53.60	1	4,712	0.02%
2023/04/18	5	54.64	1	54.30	53.90	4	4,725	0.08%
2023/04/14	8	53.80	0	0.00	53.80	8	4,682	0.17%
2023/04/12	2	53.45	5	53.44	53.80	-3	4,575	-0.07%
2023/04/11	7	54.03	17	54.01	54.20	-10	4,542	-0.22%
2023/04/10	13	52.27	0	0.00	52.20	13	4,466	0.29%
2023/04/06	2	52.60	0	0.00	52.30	2	4,413	0.05%
2023/03/31	3	53.63	3.9	53.83	53.20	-0.9	4,374	-0.02%
2023/03/29	2	53.40	17	53.44	53.10	-15	4,316	-0.35%
2023/03/28	8	53.59	5	53.80	53.30	3	4,231	0.07%
2023/03/27	18	55.58	15	56.21	54.00	3	4,160	0.07%
2023/03/24	3	53.80	48.1	55.44	55.70	-45.1	3,841	-1.17%
2023/03/23	11	51.24	4	51.18	50.70	7	3,376	0.21%
2023/03/22	3	51.00	3	50.90	51.00	0	3,377	0.00%
2023/03/20	1	48.55	0	0.00	48.80	1	3,368	0.03%
2023/03/16	1	47.65	0	0.00	47.75	1	3,406	0.03%
2023/03/15	0	48.05	0	0.00	48.00	0	3,425	0.00%
2023/03/14	2	48.15	0	0.00	48.15	2	3,446	0.06%
2023/03/13	0	48.72	2	47.98	48.85	-2	3,453	-0.06%
2023/03/10	3	49.02	0	0.00	48.50	3	3,450	0.09%
2023/03/09	1	50.10	0	50.30	50.00	1	3,442	0.03%
2023/03/08	1.1	51.09	2	51.05	51.10	-0.9	3,450	-0.03%
2023/03/06	1.3	50.44	0	50.20	50.10	1.2	3,385	0.04%
2023/03/03	1	46.65	14	48.50	48.65	-13	3,309	-0.39%
2023/03/01	10	46.94	9	47.51	47.15	1	3,136	0.03%
2023/02/24	6	49.23	0	0.00	49.15	6	3,040	0.20%
2023/02/23	0	0.00	2	49.73	50.10	-2	3,013	-0.07%
2023/02/22	1	49.30	0	0.00	49.15	1	2,991	0.03%
2023/02/21	0	0.00	1	50.30	50.10	-1	3,012	-0.03%
2023/02/20	1.2	50.28	0.4	50.29	50.40	0.8	3,075	0.03%
2023/02/17	0	0.00	1	49.85	49.80	-1	3,135	-0.03%
2023/02/16	1	49.40	2	49.40	49.40	-1	3,203	-0.03%
2023/02/14	5	48.79	0	0.00	48.70	5	3,360	0.15%
2023/02/13	0	48.83	0	0.00	48.60	0	3,486	0.00%
2023/02/10	3.1	48.95	0	0.00	48.60	3.1	3,575	0.09%
2023/02/09	1	49.55	0	0.00	49.50	1	3,584	0.03%
2023/02/08	5	50.30	5	50.50	50.30	0	3,610	0.00%
2023/02/07	0	0.00	1	49.75	50.40	-1	3,610	-0.03%
2023/02/06	1	50.30	3	50.67	50.20	-2	3,620	-0.06%
2023/02/03	0	0.00	2	50.70	50.50	-2	3,572	-0.06%
2023/02/02	1	50.90	5	51.34	51.00	-4	3,538	-0.11%
2023/02/01	2	50.65	3	50.33	51.20	-1	3,466	-0.03%
2023/01/31	1	49.80	0	0.00	50.00	1	3,418	0.03%
2023/01/30	5	49.38	0	0.00	49.15	5	3,377	0.15%
2023/01/17	2	48.78	1	48.75	48.75	1	3,342	0.03%
2023/01/16	11	48.50	0	0.00	48.75	11	3,342	0.33%
2023/01/13	1	49.40	0	0.00	48.85	1	3,331	0.03%
2023/01/12	2	49.83	0	0.00	49.30	2	3,357	0.06%
2023/01/11	7	49.99	8	50.44	50.20	-1	3,330	-0.03%
2023/01/10	5	49.34	20	50.01	50.10	-15	3,233	-0.46%
2023/01/09	0	0.00	5	47.37	48.35	-5	3,069	-0.16%
2023/01/06	2	46.40	2	46.70	46.25	0	3,021	0.00%
2023/01/05	0	0.00	3	47.63	48.05	-3	3,003	-0.10%
2023/01/04	0	0.00	1	45.90	46.60	-1	2,941	-0.03%
2023/01/03	0	0.00	2	44.88	45.10	-2	2,957	-0.07%
2022/12/29	0	0.00	2	45.10	44.90	-2	2,986	-0.07%
2022/12/27	0	0.00	1	46.95	46.60	-1	3,005	-0.03%
2022/12/23	1	46.60	0	0.00	46.60	1	3,058	0.03%
2022/12/21	0	0.00	3.6	47.52	47.00	-3.6	3,128	-0.11%
2022/12/19	0	0.00	11	48.09	48.45	-11	3,271	-0.34%
2022/12/15	0	0.00	1	48.75	48.85	-1	3,281	-0.03%
2022/12/14	2	49.00	1	48.90	49.20	1	3,271	0.03%
2022/12/13	1	48.25	2	48.25	48.25	-1	3,195	-0.03%
2022/12/12	0	0.00	1	46.10	46.10	-1	3,125	-0.03%
2022/12/08	0	0.00	3	46.40	46.60	-3	3,139	-0.10%
2022/12/07	1	46.55	5	47.10	46.10	-4	3,151	-0.13%
2022/12/06	0	0.00	1	47.95	47.10	-1	3,142	-0.03%
2022/12/05	0	0.00	27	48.25	48.25	-27	3,117	-0.87%
2022/12/02	30	47.88	2	47.70	47.70	28	3,101	0.90%
2022/11/30	19	46.48	21	46.42	47.00	-2	3,108	-0.06%
2022/11/29	0	0.00	1	45.35	45.90	-1	3,088	-0.03%
2022/11/28	7	45.69	0	0.00	45.70	7	3,105	0.23%
2022/11/25	0	0.00	2	46.80	45.95	-2	3,133	-0.06%
2022/11/24	0	0.00	2	46.40	46.50	-2	3,140	-0.06%
2022/11/23	0	0.00	1	46.15	46.00	-1	3,177	-0.03%
2022/11/22	0	0.00	19	45.65	45.75	-19	3,204	-0.59%
2022/11/21	10	46.00	12	45.77	45.55	-2	3,213	-0.06%
2022/11/18	9	46.08	3	46.75	45.75	6	3,220	0.19%
2022/11/17	8	46.13	0	0.00	46.50	8	3,202	0.25%
2022/11/16	2	46.75	19	46.68	46.50	-17	3,187	-0.53%
2022/11/15	9	45.52	1	45.60	46.20	8	3,176	0.25%
2022/11/14	21	46.08	3	45.58	46.00	18	3,231	0.56%
2022/11/11	53	45.13	30	45.23	44.95	23	3,195	0.72%
2022/11/10	20	44.19	0	0.00	44.45	20	3,173	0.63%
2022/11/09	5	44.27	5.2	44.11	44.25	-0.2	3,162	-0.01%
2022/11/08	0	42.85	1	42.85	42.95	-1	3,088	-0.03%
2022/11/04	3	41.02	0	0.00	41.55	3	3,092	0.10%
2022/11/02	1	42.20	10	42.70	42.45	-9	3,087	-0.29%
2022/10/28	3	40.70	0	0.00	40.55	3	3,167	0.09%
2022/10/26	0	0.00	27	41.26	41.25	-27	3,229	-0.84%
2022/10/25	4	42.10	0.2	42.10	41.80	3.8	3,245	0.12%
2022/10/24	0	0.00	0	43.35	42.35	0	3,269	0.00%
2022/10/20	8	42.76	0.1	43.00	43.30	8	3,516	0.23%
2022/10/19	5	43.76	0	0.00	43.20	5	3,842	0.13%
2022/10/18	2	43.20	0	0.00	43.65	2	3,831	0.05%
2022/10/17	3	42.60	0	0.00	43.00	3	3,842	0.08%
2022/10/14	0	0.00	12	42.95	43.00	-12	3,880	-0.31%
2022/10/12	1	41.75	1	42.25	42.25	0	3,880	0.00%
2022/10/06	0	0.00	1	43.50	43.50	-1	3,908	-0.03%
2022/10/05	0	0.00	1	43.10	43.25	-1	3,915	-0.03%
2022/10/03	0	0.00	2	40.85	41.65	-2	3,915	-0.05%
2022/09/29	0	0.00	2	41.05	40.90	-2	3,985	-0.05%
2022/09/28	0.1	40.66	0.2	40.50	40.05	-0.1	4,056	0.00%
2022/09/27	1	40.45	5	40.48	41.70	-4	4,059	-0.10%
2022/09/26	23.1	41.32	60	41.08	40.20	-36.9	4,066	-0.91%
2022/09/23	32.3	44.33	0	0.00	43.90	32.3	4,046	0.80%
2022/09/22	14.1	44.93	0	0.00	45.45	14.1	4,042	0.35%
2022/09/20	0	0.00	1	46.45	46.30	-1	4,082	-0.02%
2022/09/19	0	0.00	5	46.56	46.25	-5	4,136	-0.12%
2022/09/16	12	47.53	0	0.00	46.85	12	4,217	0.28%
2022/09/15	1	47.80	1	48.15	47.80	0	4,268	0.00%
2022/09/14	0	48.10	4	47.78	48.15	-4	4,373	-0.09%
2022/09/12	0	0.00	1	49.20	49.35	-1	4,608	-0.02%
2022/09/01	10	52.20	10	52.11	51.60	0	4,929	0.00%
2022/08/31	1	51.80	0	0.00	51.60	1	4,911	0.02%
2022/08/30	4	50.68	50	50.80	51.40	-46	4,966	-0.93%
2022/08/29	5	49.95	2	49.90	49.90	3	4,957	0.06%
2022/08/26	0	0.00	3	51.83	51.60	-3	4,968	-0.06%
2022/08/25	1	51.30	0	0.00	51.80	1	5,039	0.02%
2022/08/24	0	0.00	4	51.13	50.60	-4	5,118	-0.08%
2022/08/23	0	0.00	4	50.65	50.90	-4	5,206	-0.08%
2022/08/22	3.2	51.30	0	0.00	51.30	3.2	5,278	0.06%
2022/08/19	9	52.82	1	52.90	52.70	8	5,298	0.15%
2022/08/18	1	51.50	2	51.40	51.30	-1	5,309	-0.02%
2022/08/17	12	51.77	12.2	52.40	52.30	-0.2	5,316	0.00%
2022/08/16	2	51.15	0	0.00	51.40	2	5,307	0.04%
2022/08/15	0.2	50.80	0	0.00	51.30	0.2	5,343	0.00%
2022/08/12	2	50.30	1	50.30	50.40	1	5,469	0.02%
2022/08/11	0	0.00	0	48.75	49.10	0	5,628	0.00%
2022/08/09	10	47.30	10	47.35	47.35	0	5,969	0.00%
2022/08/08	16	47.53	10	47.60	47.65	6	6,011	0.10%
2022/08/05	4	48.14	2	48.10	48.35	2	6,018	0.03%
2022/08/03	0	47.50	0	0.00	46.95	0	6,057	0.00%
2022/08/02	16.1	47.50	0	0.00	47.50	16.1	6,116	0.26%
2022/07/29	1	49.25	0	0.00	49.45	1	6,219	0.02%
2022/07/28	37	49.37	10	48.75	48.70	27	6,266	0.43%
2022/07/27	12	49.52	28	50.05	49.65	-16	6,253	-0.26%
2022/07/26	34.2	53.26	28	52.39	51.60	6.2	6,171	0.10%
2022/07/25	0	0.00	21	51.56	51.60	-21	5,855	-0.36%
2022/07/22	9	51.63	0	0.00	51.20	9	5,928	0.15%
2022/07/21	0.2	51.35	0	51.40	51.70	0.2	6,093	0.00%
2022/07/20	0	50.80	11.1	51.00	50.60	-11.1	6,118	-0.18%
2022/07/18	13	49.57	13	50.37	50.40	0	6,351	0.00%
2022/07/15	0	0.00	8	49.25	49.30	-8	6,377	-0.13%
2022/07/14	1	47.00	0	0.00	48.55	1	6,424	0.02%
2022/07/13	2	47.55	0	0.00	47.35	2	6,440	0.03%
2022/07/12	2	46.68	2	46.65	46.10	0	6,520	0.00%
2022/07/11	0	0.00	2	48.35	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	12	45.86	47.85	-12	6,678	-0.18%
2022/07/06	31.1	46.46	33	46.38	45.65	-1.9	6,726	-0.03%
2022/07/04	3	47.87	15	47.97	47.75	-12	6,924	-0.17%
2022/07/01	19.2	48.47	13	50.17	47.55	6.2	6,997	0.09%
2022/06/30	1.1	50.80	11	51.24	50.70	-9.9	6,946	-0.14%
2022/06/29	7	52.11	4	52.40	52.60	3	6,934	0.04%
2022/06/28	10.3	52.32	10	52.59	52.40	0.3	6,962	0.00%
2022/06/27	13	52.05	11.1	52.02	52.10	1.9	7,128	0.03%
2022/06/24	1	50.90	21	51.05	51.00	-20	7,542	-0.27%
2022/06/23	3	50.08	20	49.77	49.45	-17	7,530	-0.23%
2022/06/22	7.1	49.73	7	49.61	49.70	0.1	7,538	0.00%
2022/06/21	1	52.00	30.1	50.19	52.00	-29.1	7,515	-0.39%
2022/06/20	63.1	50.36	78	50.55	49.30	-14.9	7,558	-0.20%
2022/06/17	28.3	52.53	82	52.57	52.10	-53.7	7,487	-0.72%
2022/06/16	49.1	54.24	14	54.25	53.90	35.1	7,518	0.47%
2022/06/15	6	57.15	0	0.00	56.50	6	7,647	0.08%
2022/06/14	22.3	57.27	17	57.19	57.40	5.3	7,829	0.07%
2022/06/13	3.1	57.68	39	57.87	57.50	-35.9	7,996	-0.45%
2022/06/10	4.1	59.51	0	0.00	59.60	4.1	8,249	0.05%
2022/06/09	2	60.70	8	60.51	60.70	-6	8,367	-0.07%
2022/06/08	2	61.45	3	60.90	60.40	-1	8,512	-0.01%
2022/06/07	12	61.71	6	61.90	61.90	6	8,811	0.07%
2022/06/06	0	0.00	4	62.00	62.60	-4	9,027	-0.04%
2022/06/02	13	62.98	1	63.30	62.30	12	9,578	0.13%
2022/06/01	1	63.00	1	63.20	62.90	0	10,022	0.00%
2022/05/31	6	63.55	3	64.03	63.50	3	10,685	0.03%
2022/05/30	2	63.75	4	64.10	64.10	-2	10,894	-0.02%
2022/05/27	0	0.00	1	63.00	63.00	-1	11,305	-0.01%
2022/05/26	14	62.83	5	63.22	62.50	9	11,909	0.08%
2022/05/25	1	62.70	7.1	62.14	62.60	-6.1	13,324	-0.05%
2022/05/24	15	62.16	12	61.94	61.40	3	13,840	0.02%
2022/05/23	6	62.90	5	62.72	62.50	1	14,306	0.01%
2022/05/20	11	62.79	8	62.78	63.00	3	15,161	0.02%
2022/05/19	6	62.37	5	62.78	63.80	1	15,365	0.01%
2022/05/18	20	62.09	12	61.91	61.80	8	15,854	0.05%
2022/05/17	29	60.92	17	62.14	62.50	12	16,321	0.07%
2022/05/16	9	59.61	4	60.00	59.60	5	17,397	0.03%
2022/05/13	2.2	59.08	3	59.23	59.10	-0.8	18,237	0.00%
2022/05/12	6	57.93	20	57.82	57.50	-14	18,911	-0.07%
2022/05/11	3	57.77	0	0.00	58.00	3	19,436	0.02%
2022/05/10	2.1	55.89	30	56.64	58.90	-27.9	20,231	-0.14%
2022/05/09	40	57.81	119	57.66	57.10	-79	21,633	-0.37%	大賣/
2022/05/06	3	60.43	20	59.39	60.80	-17	22,152	-0.08%
2022/05/05	19	60.74	5	60.60	60.60	14	22,940	0.06%
2022/05/04	13	59.94	8	59.70	59.60	5	23,710	0.02%
2022/05/03	5	60.26	14	59.64	60.50	-9	24,349	-0.04%
2022/04/29	43	59.20	11	58.94	58.70	32	25,173	0.13%
2022/04/28	22	58.57	12	59.28	58.90	10	25,896	0.04%
2022/04/27	2	56.70	96.3	57.09	57.90	-94.3	27,075	-0.35%
2022/04/26	1	59.40	28	59.58	59.20	-27	28,268	-0.10%
2022/04/25	12.3	59.48	28	59.53	59.10	-15.7	29,290	-0.05%
2022/04/22	14	62.72	9	62.19	62.10	5	30,060	0.02%
2022/04/21	5	62.10	49.4	62.18	62.10	-44.4	30,703	-0.14%
2022/04/20	5	62.40	2	62.20	62.10	3	31,446	0.01%
2022/04/19	1	63.50	13	62.70	62.40	-12	32,364	-0.04%
2022/04/18	0	0.00	34	62.29	62.30	-34	33,514	-0.10%
2022/04/15	6	63.28	4	64.30	62.90	2	34,592	0.01%
2022/04/14	3	65.17	1	65.30	65.50	2	35,611	0.01%
2022/04/13	2	65.45	2	65.80	65.80	0	36,100	0.00%
2022/04/12	34.1	65.58	21	64.88	64.80	13.1	36,756	0.04%
2022/04/11	22	65.94	39	66.21	65.50	-17	36,704	-0.05%
2022/04/08	3	68.33	2	68.75	68.60	1	36,499	0.00%
2022/04/07	13.1	69.78	16	69.73	68.40	-2.9	36,448	-0.01%
2022/04/06	8.2	70.01	9	70.39	70.40	-0.8	36,319	0.00%
2022/04/01	2	70.70	0	0.00	71.20	2	36,277	0.01%
2022/03/31	1	71.40	8	71.95	71.50	-7	36,243	-0.02%
2022/03/30	16.5	72.87	8	72.41	72.20	8.5	36,175	0.02%
2022/03/29	25	73.24	13	73.76	73.90	12	35,984	0.03%
2022/03/28	0.2	69.60	1	69.50	69.80	-0.8	35,529	0.00%
2022/03/25	9	71.37	38	70.72	70.70	-29	35,455	-0.08%
2022/03/24	4	71.23	5.5	71.76	72.10	-1.5	35,367	0.00%
2022/03/23	3	71.80	0.3	72.00	71.60	2.7	35,323	0.01%
2022/03/22	23	71.74	5	72.06	71.80	18	35,238	0.05%
2022/03/21	19	71.96	17	72.55	72.30	2	35,157	0.01%
2022/03/18	4	70.33	23	70.67	71.80	-19	35,096	-0.05%
2022/03/17	25.5	70.48	21	71.56	71.60	4.5	34,960	0.01%
2022/03/16	33	69.52	30	68.65	68.50	3	34,790	0.01%
2022/03/15	21	68.88	5	69.22	69.40	16	34,637	0.05%
2022/03/14	3.6	71.39	1	72.00	71.20	2.6	34,394	0.01%
2022/03/11	23.2	71.45	32	71.32	71.10	-8.8	34,263	-0.03%
2022/03/10	48.2	71.84	19.2	71.08	71.00	29	34,145	0.08%
2022/03/09	44.6	69.68	28	69.85	69.90	16.6	33,836	0.05%
2022/03/08	30.1	70.69	27	69.69	68.60	3.1	33,819	0.01%
2022/03/07	106.2	71.97	92.2	72.12	71.30	14	33,300	0.04%	大買/
2022/03/04	36.4	75.53	37	75.86	74.30	-0.6	32,853	0.00%
2022/03/03	23	79.47	12	79.33	78.70	11	32,178	0.03%
2022/03/02	46.6	78.32	44	78.30	78.50	2.6	31,991	0.01%
2022/03/01	40.5	79.45	33	79.41	80.10	7.5	31,546	0.02%
2022/02/25	228.9	82.28	59	81.03	79.00	169.8	30,972	0.55%	大買/鉅額交易
2022/02/24	64	87.02	48	86.44	85.80	16	29,671	0.05%
2022/02/23	29	88.65	74	89.31	90.30	-45	29,280	-0.15%
2022/02/22	40	88.71	43	89.37	86.90	-3	28,803	-0.01%
2022/02/21	17	89.13	19	89.00	88.40	-2	27,971	-0.01%
2022/02/18	56.2	89.79	28.4	89.47	90.30	27.8	27,695	0.10%
2022/02/17	52	92.40	28.7	92.59	92.00	23.3	27,061	0.09%
2022/02/16	218.2	93.95	80	94.74	91.80	138.2	26,492	0.52%	大買/鉅額交易
2022/02/15	97.3	97.00	35	98.00	95.30	62.3	25,583	0.24%
2022/02/14	37.2	98.49	37	99.42	100.00	0.2	25,125	0.00%
2022/02/11	31.2	101.06	13	101.54	100.00	18.2	24,836	0.07%
2022/02/10	94.5	101.48	80.4	102.18	101.00	14.1	24,267	0.06%
2022/02/09	36.3	97.93	108	99.27	103.50	-71.7	23,517	-0.30%	大賣/
2022/02/08	22.1	93.89	25	94.79	94.80	-2.9	22,098	-0.01%
2022/02/07	33.1	93.03	34.4	93.50	93.40	-1.3	21,517	-0.01%
2022/01/26	28	88.09	47	89.11	90.00	-19	20,715	-0.09%
2022/01/25	40	88.79	75	87.73	86.60	-35	20,009	-0.17%
2022/01/24	63	90.92	139	92.32	90.80	-76	19,444	-0.39%	大賣/
2022/01/21	37	94.05	25	93.33	91.80	12	18,561	0.06%
2022/01/20	42	95.65	38	95.52	96.50	4	17,831	0.02%
2022/01/19	116	95.05	74	94.18	95.90	42	16,595	0.25%	大買/
2022/01/18	60.3	94.11	71	94.69	91.60	-10.8	15,243	-0.07%
2022/01/17	43	91.91	32.7	92.02	94.20	10.3	14,151	0.07%
2022/01/14	103.3	88.79	24	88.47	88.00	79.3	13,253	0.60%	大買/
2022/01/13	55	90.73	50	90.29	88.60	5	12,515	0.04%
2022/01/12	94	93.86	89.1	93.51	92.70	4.9	11,747	0.04%
2022/01/11	62	93.92	63	93.29	92.70	-1	10,845	-0.01%
2022/01/10	41.2	91.82	77.3	92.92	94.20	-36.2	9,689	-0.37%
2022/01/07	36	88.84	65	88.89	89.10	-29	8,554	-0.34%
2022/01/06	7	84.39	12.1	84.87	85.20	-5.1	7,408	-0.07%
2022/01/05	7	82.34	30.2	83.32	84.10	-23.2	6,874	-0.34%
2022/01/04	0	0.00	22	79.15	79.40	-22	6,190	-0.36%
2022/01/03	0	0.00	8	78.44	79.00	-8	6,155	-0.13%
2021/12/30	2	76.50	0	0.00	76.70	2	6,102	0.03%
2021/12/29	0	0.00	4	77.15	77.10	-4	6,164	-0.06%
2021/12/28	1	76.90	0	0.00	76.70	1	6,198	0.02%
2021/12/27	0.1	77.40	5	77.18	77.50	-4.9	6,224	-0.08%
2021/12/22	2	76.00	3	75.90	75.90	-1	6,285	-0.02%
2021/12/21	2	75.90	0	0.00	76.00	2	6,286	0.03%
2021/12/20	31.3	75.87	0	0.00	75.80	31.3	6,313	0.50%
2021/12/17	2	77.05	0	0.00	76.50	2	6,360	0.03%
2021/12/16	1	77.80	1	77.90	78.10	0	6,379	0.00%
2021/12/15	1	76.80	0	0.00	76.90	1	6,387	0.02%
2021/12/14	21	77.12	0	0.00	76.80	21	6,431	0.33%
2021/12/13	0	0.00	1	79.50	79.50	-1	6,391	-0.02%
2021/12/10	5	77.54	0	0.00	77.30	5	6,414	0.08%
2021/12/09	0	0.00	3	79.30	78.50	-3	6,350	-0.05%
2021/12/07	3	79.90	2	80.10	79.30	1	6,251	0.02%
2021/12/06	1	80.00	4.7	80.30	80.20	-3.7	6,240	-0.06%
2021/12/03	5	80.04	1	79.40	79.40	4	6,300	0.06%
2021/12/02	6	81.20	5	81.26	79.10	1	6,285	0.02%
2021/12/01	2	78.65	6	79.57	79.60	-4	6,132	-0.07%
2021/11/30	1	77.00	5	77.86	77.40	-4	6,133	-0.07%
2021/11/29	2	75.20	1	75.60	75.30	1	6,152	0.02%
2021/11/26	4	75.98	0	0.00	76.00	4	6,160	0.06%
2021/11/25	10	78.64	0.5	77.80	78.00	9.5	6,182	0.15%
2021/11/24	0	0.00	2	78.65	78.70	-2	6,157	-0.03%
2021/11/23	3	82.10	7	82.37	80.20	-4	6,120	-0.07%
2021/11/22	0	0.00	1	80.70	80.40	-1	5,966	-0.02%
2021/11/19	0	0.00	3	79.50	79.00	-3	5,948	-0.05%
2021/11/18	2	79.50	3	79.57	79.10	-1	6,018	-0.02%
2021/11/17	2	78.30	8	78.86	78.70	-6	6,031	-0.10%
2021/11/16	2	77.60	10	78.70	77.30	-8	6,117	-0.13%
2021/11/15	2	77.70	0	0.00	77.50	2	6,384	0.03%
2021/11/12	42	79.20	24	79.39	77.00	18	6,765	0.27%
2021/11/11	3	79.50	12.5	80.02	80.90	-9.5	6,873	-0.14%
2021/11/10	4	78.68	12	77.58	80.90	-8	6,888	-0.12%
2021/11/09	0	0.00	21	76.14	75.90	-21	7,171	-0.29%
2021/11/08	3	75.03	2	75.25	76.60	1	7,199	0.01%
2021/11/05	0	0.00	6	76.35	76.90	-6	7,218	-0.08%
2021/11/04	1	77.60	6	77.32	76.50	-5	7,294	-0.07%
2021/11/03	0	0.00	1	76.40	76.10	-1	7,374	-0.01%
2021/11/02	14.4	76.72	3	75.90	74.80	11.4	7,505	0.15%
2021/11/01	6	75.97	15	75.04	76.80	-9	7,560	-0.12%
2021/10/29	2	72.90	1	73.40	73.00	1	7,549	0.01%
2021/10/28	11	73.08	13	73.95	73.10	-2	7,627	-0.03%
2021/10/27	1	73.20	2	73.10	72.90	-1	7,781	-0.01%
2021/10/26	0.1	72.20	1	73.10	71.60	-0.9	8,181	-0.01%
2021/10/25	3	72.37	2	72.60	72.80	1	8,451	0.01%
2021/10/22	0.1	72.60	2	72.90	72.60	-1.9	8,606	-0.02%
2021/10/21	7	71.54	3	72.33	71.80	4	8,948	0.04%
2021/10/20	13	72.41	1	72.20	72.60	12	9,167	0.13%
2021/10/19	0	0.00	7.6	72.56	72.50	-7.6	9,722	-0.08%
2021/10/18	0.1	69.90	0	0.00	70.20	0.1	9,712	0.00%
2021/10/15	0	0.00	11	70.13	70.40	-11	9,721	-0.11%
2021/10/14	1	67.20	1	66.50	67.50	0	9,735	0.00%
2021/10/13	1	67.60	0	0.00	66.90	1	9,760	0.01%
2021/10/12	1	68.10	0	0.00	67.90	1	9,755	0.01%
2021/10/08	3	69.23	1	70.10	69.40	2	9,755	0.02%
2021/10/07	2	68.60	4	68.20	69.00	-2	9,784	-0.02%
2021/10/06	6	67.18	1	66.20	67.00	5	9,789	0.05%
2021/10/05	0	0.00	7	67.86	68.90	-7	9,772	-0.07%
2021/10/04	3	68.20	0	0.00	67.10	3	9,757	0.03%
2021/10/01	6	68.83	0	0.00	68.10	6	9,712	0.06%
2021/09/30	6	70.22	2	70.30	71.00	4	9,687	0.04%
2021/09/29	4	69.83	1	69.60	70.00	3	9,686	0.03%
2021/09/28	7	71.44	1	71.60	71.20	6	9,674	0.06%
2021/09/27	11	72.71	2	72.70	72.30	9	9,687	0.09%
2021/09/24	1	71.00	2	72.15	72.40	-1	9,693	-0.01%
2021/09/23	2	70.00	0	0.00	69.60	2	9,649	0.02%
2021/09/22	5.1	69.78	0	0.00	69.80	5.1	9,632	0.05%
2021/09/17	8	71.33	0	0.00	71.80	8	9,625	0.08%
2021/09/16	13	71.16	3	71.20	71.10	10	9,620	0.10%
2021/09/15	13	72.74	0	0.00	71.80	13	9,620	0.14%
2021/09/14	0	0.00	1	73.10	73.80	-1	9,572	-0.01%
2021/09/13	9	73.30	0	0.00	73.10	9	9,618	0.09%
2021/09/10	0	0.00	1	73.40	73.80	-1	9,745	-0.01%
2021/09/09	2	72.30	1	72.20	72.80	1	9,923	0.01%
2021/09/08	23	72.18	12.5	72.40	72.00	10.5	10,010	0.10%
2021/09/07	14	74.30	4	74.38	74.30	10	9,933	0.10%
2021/09/06	3.1	75.65	1	75.20	74.20	2.1	9,903	0.02%
2021/09/03	9	76.76	11.5	76.54	76.60	-2.5	9,837	-0.03%
2021/09/02	39.6	78.32	34	76.81	76.80	5.6	9,771	0.06%
2021/09/01	1	76.40	3	77.70	78.30	-2	9,711	-0.02%
2021/08/31	6	77.20	1	77.90	77.30	5	9,659	0.05%
2021/08/30	5.2	76.59	2	76.30	76.30	3.2	9,577	0.03%
2021/08/27	1	76.00	1	75.50	76.10	0	9,578	0.00%
2021/08/26	5	75.12	1	76.60	75.20	4	9,574	0.04%
2021/08/25	30	76.14	43	76.60	76.50	-13	9,540	-0.14%
2021/08/24	5	74.36	2	73.95	73.90	3	9,429	0.03%
2021/08/23	23	74.25	25	74.91	75.70	-2	9,357	-0.02%
2021/08/20	50	74.19	38	73.69	73.30	12	9,330	0.13%
2021/08/19	21	76.92	14	78.36	74.90	7	9,186	0.08%
2021/08/18	24	80.56	25.1	80.80	81.20	-1.1	8,892	-0.01%
2021/08/17	6	84.43	22.8	84.41	84.00	-16.8	8,497	-0.20%
2021/08/16	14	83.43	9	82.91	83.90	5	8,034	0.06%
2021/08/13	12.1	82.03	30	83.00	81.40	-17.9	7,646	-0.23%
2021/08/12	2	75.10	17	75.34	76.00	-15	7,064	-0.21%
2021/08/11	5	74.82	0	0.00	73.90	5	7,098	0.07%
2021/08/10	23	74.87	3.4	76.09	74.90	19.6	7,179	0.27%
2021/08/09	15.1	79.35	11	78.80	77.40	4.1	7,331	0.06%
2021/08/06	30	81.37	14	82.07	80.80	16	7,261	0.22%
2021/08/05	11	84.49	7	85.06	84.00	4	7,248	0.06%
2021/08/04	12	84.00	7	84.33	84.40	5	7,301	0.07%
2021/08/03	14	84.61	5	84.04	83.50	9	7,288	0.12%
2021/08/02	22	83.68	25.5	83.69	84.30	-3.5	7,256	-0.05%
2021/07/30	27	83.63	10	84.58	82.00	17	7,091	0.24%
2021/07/29	11	82.81	6.5	82.99	83.80	4.6	6,713	0.07%
2021/07/28	6	78.55	6	79.93	79.40	0	6,486	0.00%
2021/07/27	42.3	82.62	24	82.39	81.70	18.3	6,537	0.28%
2021/07/26	12	81.48	32	81.99	82.30	-20	6,339	-0.32%
2021/07/23	58.1	78.20	123	80.10	80.20	-64.9	6,147	-1.06%	大賣/
2021/07/22	6	75.20	0	0.00	75.20	6	5,639	0.11%
2021/07/21	1	71.40	0	0.00	71.20	1	5,646	0.02%
2021/07/20	4	73.58	0	0.00	72.10	4	5,685	0.07%
2021/07/19	10	75.30	5	75.24	74.80	5	5,711	0.09%
2021/07/16	1	76.60	0	0.00	76.00	1	5,860	0.02%
2021/07/14	18	75.95	0	0.00	75.90	18	6,469	0.28%
2021/07/13	2	77.50	0	0.00	77.50	2	6,575	0.03%
2021/07/12	2	78.00	5	78.30	78.30	-3	6,607	-0.05%
2021/07/09	5	76.30	0.7	76.80	76.30	4.3	6,595	0.07%
2021/07/07	9	77.41	3	77.87	77.00	6	6,822	0.09%
2021/07/06	5	78.32	0	0.00	78.00	5	6,965	0.07%
2021/07/05	3	79.03	8	79.19	79.10	-5	7,200	-0.07%
2021/07/01	6	76.62	3.1	77.10	76.70	2.9	7,342	0.04%
2021/06/30	0	0.00	1	78.50	78.50	-1	7,399	-0.01%
2021/06/29	10.1	77.61	11.1	77.67	77.50	-1	7,484	-0.01%
2021/06/28	1	78.30	1	78.20	78.20	0	7,517	0.00%
2021/06/25	0.5	79.50	3	80.60	79.60	-2.5	7,529	-0.03%
2021/06/24	2	80.00	2	80.20	79.70	0	7,529	0.00%
2021/06/23	0	0.00	1	79.30	79.40	-1	7,520	-0.01%
2021/06/22	4.1	80.01	6.2	79.79	79.40	-2.1	7,527	-0.03%
2021/06/21	8	80.12	3	80.00	79.70	5	7,593	0.07%
2021/06/18	34	80.78	12	81.68	78.20	22	7,613	0.29%
2021/06/17	5	77.20	30	78.94	80.00	-25	7,505	-0.33%
2021/06/16	1	77.00	5	77.00	76.60	-4	7,592	-0.05%
2021/06/15	3	77.27	5	76.58	77.50	-2	7,667	-0.03%
2021/06/11	2	75.60	6	75.88	76.30	-4	7,731	-0.05%
2021/06/10	4	74.90	0	0.00	75.20	4	7,783	0.05%
2021/06/09	7	74.79	3.1	74.61	74.60	3.9	7,867	0.05%
2021/06/08	2	77.05	1	76.60	76.10	1	7,877	0.01%
2021/06/07	10	75.45	7	75.91	77.00	3	7,884	0.04%
2021/06/04	10	75.58	3	75.50	75.10	7	7,892	0.09%
2021/06/03	10	76.40	0	0.00	76.50	10	7,972	0.13%
2021/06/02	3	75.63	0	0.00	76.30	3	8,151	0.04%
2021/06/01	2	76.10	2	76.75	75.90	0	8,275	0.00%
2021/05/31	3	75.50	2.1	75.80	75.50	0.9	8,555	0.01%
2021/05/28	7	74.60	3	75.37	76.00	4	9,043	0.04%
2021/05/27	0	0.00	3	73.40	73.10	-3	9,086	-0.03%
2021/05/26	8	72.56	3	72.20	73.10	5	9,156	0.05%
2021/05/24	0.5	71.20	0	0.00	70.90	0.5	9,310	0.01%
2021/05/21	11.2	69.93	5.1	69.66	69.30	6.1	9,384	0.06%
2021/05/20	1	68.00	1	69.20	69.10	0	9,449	0.00%
2021/05/19	2	68.25	3	67.07	66.80	-1	9,421	-0.01%
2021/05/18	7	67.10	6	68.25	68.20	1	9,433	0.01%
2021/05/17	8	64.70	132	62.79	64.80	-124	9,396	-1.32%	大賣/鉅額交易
2021/05/14	10.9	62.89	3	62.56	61.80	8	9,156	0.09%
2021/05/13	9	60.99	157.7	61.13	61.80	-148.7	9,102	-1.63%	大賣/鉅額交易
2021/05/12	26.1	65.88	126	64.70	64.20	-99.9	9,007	-1.11%	大賣/
2021/05/11	57.5	73.21	2.9	72.18	71.20	54.6	8,858	0.62%
2021/05/10	36	74.55	1	76.50	76.30	35	8,857	0.40%
2021/05/07	12	74.45	15.5	74.64	74.90	-3.5	8,907	-0.04%
2021/05/06	4	72.65	2	72.30	72.90	2	9,028	0.02%
2021/05/05	17.5	73.02	13	72.02	72.00	4.5	9,040	0.05%
2021/05/04	65.8	73.90	5	74.88	73.00	60.8	9,100	0.67%
2021/05/03	8	78.61	4	78.00	77.90	4	9,052	0.04%
2021/04/29	6.3	81.19	5	81.46	80.80	1.3	9,174	0.01%
2021/04/28	18.2	81.36	21	81.38	81.30	-2.8	9,278	-0.03%
2021/04/27	10	81.84	12	81.99	81.70	-2	9,791	-0.02%
2021/04/26	42	82.43	3	82.27	82.10	39	9,888	0.39%
2021/04/23	12	83.30	3	83.47	82.70	9	9,983	0.09%
2021/04/22	10.1	83.50	24	82.76	82.30	-13.9	10,015	-0.14%
2021/04/21	30.7	84.98	36	84.60	83.40	-5.3	9,934	-0.05%
2021/04/20	23	85.74	10	86.23	86.00	13	9,803	0.13%
2021/04/19	21	84.08	4	83.80	84.00	17	9,789	0.17%
2021/04/16	7	82.04	2	82.20	81.90	5	9,788	0.05%
2021/04/15	2	81.50	9.4	81.69	82.20	-7.4	9,946	-0.07%
2021/04/14	37	82.67	0	0.00	81.20	37	10,053	0.37%
2021/04/13	15.2	81.81	46.1	82.07	81.60	-30.9	10,045	-0.31%
2021/04/12	27.2	83.58	0	0.00	82.30	27.2	10,087	0.27%
2021/04/09	45.5	84.12	7.2	84.44	83.60	38.3	10,053	0.38%
2021/04/08	3.2	83.11	1.2	83.45	82.90	2	9,934	0.02%
2021/04/07	52	82.80	2	83.00	82.70	50	9,982	0.50%
2021/04/06	7	82.74	10	82.84	82.90	-3	10,037	-0.03%
2021/04/01	14.1	81.75	0.2	82.10	81.70	13.9	10,090	0.14%
2021/03/31	25.2	82.61	11.1	82.10	82.10	14.1	10,134	0.14%
2021/03/30	8	83.25	3	83.27	83.00	5	10,210	0.05%
2021/03/29	5	83.80	1	83.90	83.50	4	10,311	0.04%
2021/03/26	1	83.90	0.5	83.50	84.30	0.5	10,426	0.00%
2021/03/25	6	83.32	0	0.00	83.00	6	10,576	0.06%
2021/03/24	20	84.02	4	83.65	83.10	16	10,717	0.15%
2021/03/23	1	85.40	6	85.67	84.10	-5	10,757	-0.05%
2021/03/22	2	83.80	1	84.00	84.50	1	10,753	0.01%
2021/03/19	9.1	84.00	1	84.30	83.70	8.1	10,853	0.07%
2021/03/18	6	85.90	2	86.00	85.70	4	10,791	0.04%
2021/03/17	4	85.05	9	85.54	84.80	-5	10,871	-0.05%
2021/03/16	2	84.60	2	84.80	85.00	0	10,968	0.00%
2021/03/15	19	84.29	1	84.90	84.70	18	11,109	0.16%
2021/03/12	50	83.90	2	83.50	83.70	48	11,217	0.43%
2021/03/11	15	83.23	0	0.00	83.80	15	11,408	0.13%
2021/03/10	3	82.73	1	82.80	82.50	2	11,617	0.02%
2021/03/09	55.1	82.68	18	82.40	82.30	37.1	11,808	0.31%
2021/03/08	59.1	84.26	22	84.73	83.10	37.1	11,923	0.31%
2021/03/05	107	86.33	41.5	86.56	86.00	65.5	11,813	0.55%	大買/
2021/03/04	25	88.21	11.2	88.82	88.00	13.9	11,800	0.12%
2021/03/03	64	88.12	30	88.05	86.90	34	11,497	0.30%
2021/03/02	48	85.98	2.6	86.03	84.70	45.4	10,728	0.42%
2021/02/26	22	85.04	10.6	85.10	85.80	11.5	10,785	0.11%
2021/02/25	35.5	86.30	15	85.92	86.10	20.5	10,882	0.19%
2021/02/24	14	86.00	14	85.65	85.50	0	10,861	0.00%
2021/02/23	14	85.54	19.5	85.58	85.50	-5.5	10,941	-0.05%
2021/02/22	34	85.46	26	85.42	85.20	8	11,050	0.07%
2021/02/19	29	84.83	18	84.61	84.00	11	11,093	0.10%
2021/02/18	53	84.11	64	83.81	83.80	-11	11,244	-0.10%
2021/02/17	6	83.48	7	83.60	84.20	-1	11,427	-0.01%
2021/02/05	3.7	80.78	2	80.50	80.60	1.7	11,468	0.01%
2021/02/04	2.1	80.25	3	80.17	80.00	-0.9	11,811	-0.01%
2021/02/03	8	80.50	1	80.60	80.40	7	12,214	0.06%
2021/02/02	1	81.10	2	81.25	81.20	-1	12,580	-0.01%
2021/02/01	30	80.74	32.8	80.82	80.80	-2.8	12,892	-0.02%
2021/01/29	51.1	83.77	46	82.66	82.50	5.1	13,188	0.04%
2021/01/28	23	82.73	0	0.00	83.10	23	13,491	0.17%
2021/01/27	3	83.20	15	83.31	84.90	-12	13,657	-0.09%
2021/01/26	15	84.61	22	84.77	83.80	-7	14,290	-0.05%
2021/01/25	62	87.23	10	86.55	86.20	52	14,724	0.35%
2021/01/22	47	87.29	53	87.83	88.30	-6	15,040	-0.04%
2021/01/21	62.5	86.32	48.1	85.63	85.20	14.5	14,644	0.10%
2021/01/20	50	87.27	86	86.87	85.00	-36	14,981	-0.24%
2021/01/19	2	83.10	29	83.67	84.00	-27	12,243	-0.22%
2021/01/18	5	81.94	18.2	80.69	82.30	-13.2	12,257	-0.11%
2021/01/15	4.1	80.37	4	80.63	79.90	0.1	12,353	0.00%
2021/01/14	1	82.50	50.5	81.30	82.30	-49.5	13,122	-0.38%
2021/01/13	13	79.93	11.5	80.82	80.50	1.5	14,496	0.01%
2021/01/12	40.5	79.87	18.2	79.39	77.40	22.2	15,443	0.14%
2021/01/11	10.6	83.39	10.5	82.99	82.80	0.1	13,101	0.00%
2021/01/08	13	84.58	35.6	84.96	84.50	-22.6	15,124	-0.15%