富采 (3714)-凱基-永和券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/11/22	0	0.00	0	46.50	46.10	0	3,494	0.00%
2024/11/21	0	0.00	0.1	45.19	45.65	-0.1	3,444	0.00%
2024/11/20	0	0.00	5	45.20	44.80	-5	3,423	-0.15%
2024/11/14	1	44.65	1	44.25	44.65	0	3,395	0.00%
2024/11/13	0	0.00	0	44.80	44.30	0	3,382	0.00%
2024/11/07	0	0.00	4	48.10	48.05	-4	3,242	-0.12%
2024/11/06	5	47.62	0.4	47.49	47.35	4.6	3,216	0.14%
2024/10/30	0	0.00	1	46.85	46.75	-1	3,156	-0.03%
2024/10/29	0	0.00	1	46.50	46.50	-1	3,151	-0.03%
2024/10/28	0	0.00	0	46.80	47.75	0	3,118	0.00%
2024/10/23	0	0.00	0	47.85	47.60	0	3,052	0.00%
2024/10/22	0	0.00	0	47.55	48.00	0	3,033	0.00%
2024/10/21	1	48.45	0	0.00	48.35	1	3,044	0.03%
2024/10/18	0	0.00	1	47.01	47.35	-1	3,006	-0.03%
2024/10/17	2	46.63	1.1	46.57	46.65	0.9	2,910	0.03%
2024/10/16	1	47.00	0	0.00	47.00	1	2,763	0.04%
2024/10/07	0	0.00	0	46.50	46.55	0	2,618	0.00%
2024/10/04	3	45.90	0	0.00	46.10	3	2,614	0.11%
2024/09/27	0	0.00	0	45.60	45.50	0	2,681	0.00%
2024/09/25	1	46.80	5	47.00	46.80	-4	2,611	-0.15%
2024/09/23	1	47.45	5	46.86	46.10	-4	2,397	-0.17%
2024/09/20	1	44.25	8	44.33	45.15	-7	2,219	-0.32%
2024/09/18	1	43.30	5.1	43.65	43.20	-4.1	2,129	-0.19%
2024/09/10	0	41.20	0	0.00	40.50	0	2,112	0.00%
2024/09/06	2.1	40.24	2	40.80	41.20	0.1	2,095	0.00%
2024/08/08	1	39.60	0	0.00	39.35	1	2,956	0.03%
2024/08/02	2	41.20	0	0.00	40.75	2	2,920	0.07%
2024/07/30	1	40.60	0	0.00	41.10	1	3,033	0.03%
2024/07/22	4	41.40	0	0.00	41.25	4	3,235	0.12%
2024/07/18	4	45.15	1	44.95	45.60	3	3,134	0.10%
2024/07/17	2	45.70	6	45.85	45.35	-4	3,112	-0.13%
2024/07/16	2	45.45	1	45.65	45.30	1	3,114	0.03%
2024/07/15	1	45.70	0	0.00	45.85	1	3,136	0.03%
2024/07/12	2	45.80	0	0.00	46.05	2	3,126	0.06%
2024/07/11	0	0.00	5	45.20	45.50	-5	3,093	-0.16%
2024/07/10	0	0.00	6	45.18	44.95	-6	3,110	-0.19%
2024/07/09	0	0.00	1	45.65	45.10	-1	3,109	-0.03%
2024/07/08	0	0.00	2	46.00	46.20	-2	3,106	-0.06%
2024/07/05	0	0.00	6	45.28	46.30	-6	3,148	-0.19%
2024/06/24	1	44.15	0	0.00	44.15	1	3,017	0.03%
2024/06/19	2	44.65	0	0.00	44.70	2	3,048	0.07%
2024/06/18	0	0.00	4	45.50	45.50	-4	3,035	-0.13%
2024/06/17	0	45.10	0	0.00	45.25	0	3,042	0.00%
2024/06/13	4	43.75	1	43.45	43.55	3	3,030	0.10%
2024/06/11	0.1	44.20	4	44.20	43.70	-4	3,054	-0.13%
2024/06/05	4	43.50	0	0.00	43.60	4	2,978	0.13%
2024/06/04	0	44.45	0	0.00	44.30	0	2,975	0.00%
2024/05/30	0	46.20	1	45.25	45.10	-1	3,014	-0.03%
2024/05/29	1	47.60	0	0.00	47.00	1	2,972	0.03%
2024/05/28	0	48.50	0	0.00	48.40	0	2,912	0.00%
2024/05/27	0	0.00	28	44.05	44.35	-28	2,712	-1.03%
2024/05/24	0	0.00	11	44.57	44.50	-11	2,709	-0.41%
2024/05/23	0	0.00	4	45.56	45.65	-4	2,674	-0.15%
2024/05/22	0	0.00	4	45.40	46.10	-4	2,652	-0.15%
2024/05/21	0	0.00	1	45.20	45.80	-1	2,623	-0.04%
2024/05/16	5	44.36	3	44.38	44.35	2	2,553	0.08%
2024/05/13	1	42.65	0	0.00	42.85	1	2,509	0.04%
2024/05/10	0	0.00	1	42.45	43.00	-1	2,501	-0.04%
2024/05/08	0	0.00	15	43.42	43.65	-15	2,458	-0.61%
2024/05/07	9	43.81	0	0.00	43.45	9	2,434	0.37%
2024/05/03	5	43.05	0	0.00	42.60	5	2,330	0.21%
2024/05/02	3	42.85	1	43.20	43.20	2	2,301	0.09%
2024/04/30	0	0.00	2	42.50	42.85	-2	2,285	-0.09%
2024/04/26	9	41.50	5	41.46	41.15	4	2,234	0.18%
2024/04/23	7	39.63	0	0.00	39.80	7	2,166	0.32%
2024/04/22	1	39.00	0	0.00	39.50	1	2,200	0.05%
2024/04/19	4.1	38.55	1	39.15	38.55	3.1	2,174	0.14%
2024/04/18	9	39.54	0	0.00	39.75	9	2,148	0.42%
2024/04/17	0	39.20	8	39.03	39.40	-8	2,144	-0.37%
2024/04/16	7	40.00	5	39.17	38.85	2	2,150	0.09%
2024/04/15	0	0.00	2	40.05	40.20	-2	2,150	-0.09%
2024/04/12	0	0.00	11	40.02	40.10	-11	2,277	-0.48%
2024/04/11	4	40.00	1	40.10	40.60	3	2,264	0.13%
2024/04/10	4	39.95	2	39.83	39.90	2	2,195	0.09%
2024/04/03	11	38.58	0	0.00	38.60	11	2,164	0.51%
2024/04/02	0.2	39.21	0	0.00	39.05	0.2	2,178	0.01%
2024/04/01	10	39.15	0	0.00	39.50	10	2,199	0.45%
2024/03/27	2	39.00	33	38.55	39.00	-31	2,225	-1.39%
2024/03/26	0	0.00	23	38.73	38.60	-23	2,198	-1.05%
2024/03/22	1	39.95	0	0.00	40.05	1	2,130	0.05%
2024/03/21	0	40.30	1.2	40.24	40.25	-1.2	2,121	-0.06%
2024/03/19	2	40.05	0.3	40.05	39.90	1.7	2,111	0.08%
2024/03/14	0	0.00	1	40.25	39.90	-1	2,045	-0.05%
2024/03/12	1	41.00	0	0.00	41.00	1	2,006	0.05%
2024/03/08	2	40.50	0	0.00	40.15	2	1,979	0.10%
2024/03/07	2	41.00	0	0.00	40.95	2	1,919	0.10%
2024/03/06	2	41.85	0	0.00	41.95	2	1,868	0.11%
2024/03/05	4	41.35	0	0.00	42.35	4	1,845	0.22%
2024/03/01	3	42.13	5	42.40	42.00	-2	1,773	-0.11%
2024/02/29	1	42.75	5	42.75	42.90	-4	1,732	-0.23%
2024/02/27	4	43.00	0	0.00	43.00	4	1,707	0.23%
2024/02/22	2	45.05	0	0.00	44.95	2	1,673	0.12%
2024/02/20	0	0.00	4	44.80	44.75	-4	1,667	-0.24%
2024/02/19	3	45.00	0	0.00	45.10	3	1,666	0.18%
2024/01/29	2	42.65	0	0.00	42.60	2	1,565	0.13%
2024/01/25	0	0.00	1	43.55	43.40	-1	1,583	-0.06%
2024/01/23	1	42.80	0	0.00	42.85	1	1,631	0.06%
2024/01/19	0	42.60	0	0.00	43.05	0	1,569	0.00%
2024/01/18	4	42.80	0	0.00	42.50	4	1,564	0.26%
2024/01/16	2	43.48	0	0.00	43.65	2	1,514	0.13%
2024/01/10	19	45.03	0	0.00	44.50	19	1,561	1.22%
2024/01/04	2	44.95	0	0.00	44.70	2	1,385	0.14%
2024/01/02	0	46.35	0	0.00	46.35	0	1,371	0.00%
2023/12/27	0	0.00	1	46.30	46.25	-1	1,379	-0.07%
2023/12/21	0	0.00	1	43.50	43.40	-1	1,285	-0.08%
2023/12/19	0	0.00	1	43.40	43.40	-1	1,278	-0.08%
2023/12/12	0	44.40	0	0.00	44.25	0	1,256	0.00%
2023/12/04	1	45.75	0	0.00	45.60	1	1,269	0.08%
2023/11/27	1	45.65	0	0.00	44.90	1	1,281	0.08%
2023/11/23	0	0.00	1	46.00	45.35	-1	1,285	-0.08%
2023/11/21	0	0.00	1	45.10	45.05	-1	1,267	-0.08%
2023/11/17	0	0.00	1	44.95	44.70	-1	1,245	-0.08%
2023/11/13	0	43.00	0	0.00	42.95	0	1,230	0.00%
2023/11/07	0	0.00	2	43.50	43.20	-2	1,324	-0.15%
2023/11/03	0	0.00	1	43.45	43.65	-1	1,361	-0.07%
2023/11/02	2	42.90	0	0.00	42.85	2	1,400	0.14%
2023/10/25	1	42.75	0	0.00	42.50	1	1,602	0.06%
2023/10/19	2	42.48	0	0.00	42.35	2	1,649	0.12%
2023/10/18	0	0.00	0.5	42.35	43.40	-0.5	1,650	-0.03%
2023/10/05	1	43.35	0	0.00	43.90	1	1,682	0.06%
2023/10/04	3	42.85	0	0.00	42.85	3	1,694	0.18%
2023/10/03	4	44.15	0	0.00	43.85	4	1,690	0.24%
2023/09/25	0.3	45.25	0	0.00	44.90	0.3	1,794	0.01%
2023/09/21	1.2	44.87	0	0.00	44.60	1.2	1,810	0.07%
2023/09/14	0	0.00	1	46.70	46.70	-1	1,927	-0.05%
2023/09/01	1	46.75	0	0.00	46.70	1	2,337	0.04%
2023/08/31	4	45.60	0	0.00	45.45	4	2,350	0.17%
2023/08/28	2	44.80	0	0.00	44.60	2	2,465	0.08%
2023/08/21	2	44.85	0.1	45.20	44.65	1.9	2,670	0.07%
2023/08/17	2	45.30	0	0.00	45.30	2	2,681	0.07%
2023/08/16	1	44.65	1	44.70	44.70	0	2,684	0.00%
2023/08/15	1	45.35	0	0.00	45.20	1	2,670	0.04%
2023/08/14	1	45.70	0	0.00	45.25	1	2,674	0.04%
2023/08/10	3	47.25	0	0.00	46.85	3	2,652	0.11%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/08	1	48.60	0	0.00	48.10	1	2,635	0.04%
2023/08/07	1	48.85	0	0.00	49.20	1	2,614	0.04%
2023/08/02	2	50.75	0	0.00	50.80	2	2,582	0.08%
2023/08/01	13	52.28	0	0.00	51.60	13	2,620	0.50%
2023/07/31	1	49.45	1	49.45	49.45	0	2,515	0.00%
2023/07/28	3	49.77	0	0.00	49.55	3	2,500	0.12%
2023/07/25	0	48.55	0	0.00	48.50	0	2,515	0.00%
2023/07/24	2	48.25	0.1	48.45	48.45	1.9	2,521	0.08%
2023/07/21	5	49.54	0	0.00	49.15	5	2,528	0.20%
2023/07/20	2	49.75	0	0.00	49.95	2	2,587	0.08%
2023/07/17	0	0.00	2	50.20	50.50	-2	2,696	-0.07%
2023/07/13	2	49.20	0	0.00	48.80	2	2,804	0.07%
2023/07/12	0	0.00	3	49.50	49.05	-3	2,810	-0.11%
2023/07/11	2	49.50	6	50.00	49.40	-4	2,870	-0.14%
2023/07/05	3	51.47	0	0.00	51.10	3	2,980	0.10%
2023/06/26	0	0.00	2	53.25	53.10	-2	3,678	-0.05%
2023/06/19	0	0.00	2	54.20	53.80	-2	4,263	-0.05%
2023/06/14	3	52.40	7	53.17	52.40	-4	4,132	-0.10%
2023/06/08	0	0.00	35	52.42	52.40	-35	3,997	-0.88%
2023/06/05	1	53.00	0	0.00	52.60	1	4,025	0.02%
2023/05/31	0	0.00	9	51.70	51.20	-9	4,171	-0.22%
2023/05/15	1	46.45	8	46.30	46.55	-7	4,249	-0.16%
2023/05/12	0	0.00	1	46.65	47.05	-1	4,265	-0.02%
2023/05/08	8	47.74	0	0.00	47.60	8	4,328	0.18%
2023/05/05	35	49.15	0	0.00	49.05	35	4,276	0.82%
2023/05/03	0	0.00	20	49.78	49.50	-20	4,427	-0.45%
2023/05/02	1	49.50	0	0.00	50.10	1	4,478	0.02%
2023/04/28	20	50.03	0	0.00	49.90	20	4,512	0.44%
2023/04/26	2	49.50	0	0.00	49.50	2	4,494	0.04%
2023/04/25	0	0.00	9	50.16	49.70	-9	4,496	-0.20%
2023/04/24	0	0.00	20	52.00	51.60	-20	4,486	-0.45%
2023/04/21	1	52.70	0	0.00	51.00	1	4,586	0.02%
2023/04/20	2	52.70	0	0.00	52.30	2	4,709	0.04%
2023/04/19	8	53.85	2	54.15	53.60	6	4,712	0.13%
2023/04/18	3	54.00	1	54.60	53.90	2	4,725	0.04%
2023/04/17	5	53.78	0	0.00	53.90	5	4,702	0.11%
2023/04/14	18	53.42	1	54.10	53.80	17	4,682	0.36%
2023/04/12	1	53.20	0	0.00	53.80	1	4,575	0.02%
2023/03/28	1	53.70	1	53.30	53.30	0	4,231	0.00%
2023/03/27	4	55.58	124	54.05	54.00	-120	4,160	-2.88%	大賣/鉅額交易
2023/03/24	147	55.68	29	55.47	55.70	118	3,841	3.07%	大買/鉅額交易
2023/03/21	1	49.20	0	0.00	49.25	1	3,369	0.03%
2023/03/13	3	48.35	13	47.92	48.85	-10	3,453	-0.29%
2023/03/10	1	48.50	0	0.00	48.50	1	3,450	0.03%
2023/03/09	2	50.30	0	0.00	50.00	2	3,442	0.06%
2023/03/08	0	0.00	1	50.90	51.10	-1	3,450	-0.03%
2023/03/07	1	50.10	5	50.10	50.50	-4	3,408	-0.12%
2023/03/06	1	50.10	0	0.00	50.10	1	3,385	0.03%
2023/03/03	5	47.85	0	0.00	48.65	5	3,309	0.15%
2023/03/02	2	46.40	0.1	46.55	46.45	1.9	3,204	0.06%
2023/03/01	10	46.50	10	47.15	47.15	0	3,136	0.00%
2023/02/10	2	49.35	0	0.00	48.60	2	3,575	0.06%
2023/01/17	1	48.65	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0	0.00	4	49.55	48.85	-4	3,331	-0.12%
2023/01/11	1	50.00	2	50.70	50.20	-1	3,330	-0.03%
2023/01/10	0	0.00	8	49.90	50.10	-8	3,233	-0.25%
2023/01/03	0	0.00	3	44.80	45.10	-3	2,957	-0.10%
2022/12/30	4	44.80	0	0.00	44.75	4	2,972	0.13%
2022/12/29	0	0.00	6	45.00	44.90	-6	2,986	-0.20%
2022/12/28	2	46.00	0	0.00	45.60	2	3,008	0.07%
2022/12/27	0	0.00	2	46.63	46.60	-2	3,005	-0.07%
2022/12/26	1.1	46.28	0	0.00	46.40	1.1	3,021	0.04%
2022/12/19	0	0.00	1	48.10	48.45	-1	3,271	-0.03%
2022/12/16	0	0.00	3	48.60	48.70	-3	3,311	-0.09%
2022/12/15	1	48.65	2	48.85	48.85	-1	3,281	-0.03%
2022/12/14	4	48.48	6	48.85	49.20	-2	3,271	-0.06%
2022/12/02	5	47.70	7	47.62	47.70	-2	3,101	-0.06%
2022/12/01	0	0.00	2	47.43	47.30	-2	3,097	-0.06%
2022/11/30	1	46.40	1	46.60	47.00	0	3,108	0.00%
2022/11/25	0	0.00	10	46.30	45.95	-10	3,133	-0.32%
2022/11/23	0	0.00	2	46.00	46.00	-2	3,177	-0.06%
2022/11/21	2	45.65	1	45.75	45.55	1	3,213	0.03%
2022/11/18	0	0.00	22	46.22	45.75	-22	3,220	-0.68%
2022/11/17	3	45.93	0	0.00	46.50	3	3,202	0.09%
2022/11/16	0	0.00	2	46.70	46.50	-2	3,187	-0.06%
2022/11/15	2	45.60	2	46.10	46.20	0	3,176	0.00%
2022/11/11	26	45.15	2	45.13	44.95	24	3,195	0.75%
2022/11/10	3	44.33	3	44.35	44.45	0	3,173	0.00%
2022/11/09	1	43.90	2	43.90	44.25	-1	3,162	-0.03%
2022/11/04	0.1	41.35	0	0.00	41.55	0.1	3,092	0.00%
2022/11/02	0.1	42.45	0	0.00	42.45	0.1	3,087	0.00%
2022/11/01	2	41.30	0	0.00	41.35	2	3,085	0.06%
2022/10/19	0.1	43.70	1	43.60	43.20	-0.9	3,842	-0.02%
2022/10/12	2	41.75	0	0.00	42.25	2	3,880	0.05%
2022/10/04	0.1	43.10	0	0.00	43.10	0.1	3,920	0.00%
2022/10/03	2	41.25	0	0.00	41.65	2	3,915	0.05%
2022/09/28	2	41.10	1	40.60	40.05	1	4,056	0.02%
2022/09/27	1	41.70	0	0.00	41.70	1	4,059	0.02%
2022/09/22	1	45.00	0	0.00	45.45	1	4,042	0.02%
2022/09/16	1	46.90	0	0.00	46.85	1	4,217	0.02%
2022/09/15	0	0.00	1	48.20	47.80	-1	4,268	-0.02%
2022/09/14	3	47.97	0	0.00	48.15	3	4,373	0.07%
2022/09/13	1	49.40	0	0.00	48.75	1	4,449	0.02%
2022/09/06	1	48.45	0	0.00	48.50	1	4,851	0.02%
2022/09/05	1	50.10	1	50.00	50.10	0	4,850	0.00%
2022/09/02	3	51.57	0	0.00	50.80	3	4,900	0.06%
2022/09/01	1	51.70	0	0.00	51.60	1	4,929	0.02%
2022/08/31	1	51.90	1	51.80	51.60	0	4,911	0.00%
2022/08/30	2	51.40	0	0.00	51.40	2	4,966	0.04%
2022/08/23	1	50.70	0	0.00	50.90	1	5,206	0.02%
2022/08/19	2	52.90	0	0.00	52.70	2	5,298	0.04%
2022/08/18	0.5	51.50	0	0.00	51.30	0.5	5,309	0.01%
2022/08/17	0	0.00	2	51.90	52.30	-2	5,316	-0.04%
2022/08/16	0	0.00	1	51.40	51.40	-1	5,307	-0.02%
2022/08/15	0	0.00	3	50.87	51.30	-3	5,343	-0.06%
2022/08/12	5	50.40	1	49.90	50.40	4	5,469	0.07%
2022/08/10	3	47.92	1	47.41	47.60	2	5,761	0.03%
2022/08/09	1	47.00	0	0.00	47.35	1	5,969	0.02%
2022/08/08	2	47.45	0	0.00	47.65	2	6,011	0.03%
2022/08/05	10	48.35	10	48.15	48.35	0	6,018	0.00%
2022/08/04	1	46.95	0	0.00	47.50	1	6,038	0.02%
2022/08/03	2.1	46.95	2	47.30	46.95	0.1	6,057	0.00%
2022/08/02	3	47.43	0	0.00	47.50	3	6,116	0.05%
2022/07/29	1	49.25	0	0.00	49.45	1	6,219	0.02%
2022/07/28	2	48.95	0	0.00	48.70	2	6,266	0.03%
2022/07/27	2	49.60	2	49.68	49.65	0	6,253	0.00%
2022/07/26	29	53.72	31	52.03	51.60	-2	6,171	-0.03%
2022/07/25	5	51.60	0	0.00	51.60	5	5,855	0.09%
2022/07/20	0	0.00	1	50.80	50.60	-1	6,118	-0.02%
2022/07/18	0	0.00	0.1	50.20	50.40	-0.1	6,351	0.00%
2022/07/14	1	47.75	0	0.00	48.55	1	6,424	0.02%
2022/07/13	2	47.45	0	0.00	47.35	2	6,440	0.03%
2022/07/12	2	46.60	0	0.00	46.10	2	6,520	0.03%
2022/07/07	1	47.30	1	45.75	47.85	0	6,678	0.00%
2022/07/06	1	47.55	3	45.70	45.65	-2	6,726	-0.03%
2022/07/05	1	47.80	1	48.55	48.60	0	6,922	0.00%
2022/07/04	0	0.00	0.3	48.30	47.75	-0.3	6,924	0.00%
2022/07/01	3	48.85	1	48.20	47.55	2	6,997	0.03%
2022/06/30	2	51.15	0	0.00	50.70	2	6,946	0.03%
2022/06/29	3	52.33	0	0.00	52.60	3	6,934	0.04%
2022/06/28	2	52.50	34	52.21	52.40	-32	6,962	-0.46%
2022/06/24	30	51.30	3	51.57	51.00	27	7,542	0.36%
2022/06/23	3	50.03	18	49.38	49.45	-15	7,530	-0.20%
2022/06/22	1	49.95	30.2	49.71	49.70	-29.2	7,538	-0.39%
2022/06/21	31	52.10	1	51.60	52.00	30	7,515	0.40%
2022/06/20	3.1	50.24	0	0.00	49.30	3.1	7,558	0.04%
2022/06/17	5	52.28	6	52.10	52.10	-1	7,487	-0.01%
2022/06/16	1.2	54.73	1	54.60	53.90	0.2	7,518	0.00%
2022/06/15	1.1	56.64	0	0.00	56.50	1.1	7,647	0.01%
2022/06/14	2	57.10	0	0.00	57.40	2	7,829	0.03%
2022/06/13	3	57.87	2	58.10	57.50	1	7,996	0.01%
2022/06/09	1	60.60	1	60.50	60.70	0	8,367	0.00%
2022/06/08	4	60.78	0	0.00	60.40	4	8,512	0.05%
2022/06/07	2	61.80	0	0.00	61.90	2	8,811	0.02%
2022/06/02	3	62.63	2	62.45	62.30	1	9,578	0.01%
2022/05/31	2	63.80	2	63.75	63.50	0	10,685	0.00%
2022/05/27	1	63.10	2	63.25	63.00	-1	11,305	-0.01%
2022/05/26	3	63.07	2	62.55	62.50	1	11,909	0.01%
2022/05/25	0	0.00	1	62.80	62.60	-1	13,324	-0.01%
2022/05/24	1	62.30	1	61.70	61.40	0	13,840	0.00%
2022/05/23	1	62.50	1	62.50	62.50	0	14,306	0.00%
2022/05/20	4	62.55	2	62.60	63.00	2	15,161	0.01%
2022/05/19	0	0.00	2	63.60	63.80	-2	15,365	-0.01%
2022/05/17	0	0.00	4	61.75	62.50	-4	16,321	-0.02%
2022/05/16	2	60.10	2	59.25	59.60	0	17,397	0.00%
2022/05/12	2	58.00	2	57.95	57.50	0	18,911	0.00%
2022/05/11	3	58.03	0	0.00	58.00	3	19,436	0.02%
2022/05/10	2	55.90	2	58.50	58.90	0	20,231	0.00%
2022/05/09	10	58.60	10	57.10	57.10	0	21,633	0.00%
2022/05/06	2	59.55	2	60.25	60.80	0	22,152	0.00%
2022/05/03	0	0.00	1	60.00	60.50	-1	24,349	0.00%
2022/04/29	2	59.50	0	0.00	58.70	2	25,173	0.01%
2022/04/28	1	59.20	1	59.20	58.90	0	25,896	0.00%
2022/04/27	11	56.82	11	57.76	57.90	0	27,075	0.00%
2022/04/26	7	59.74	16	59.88	59.20	-9	28,268	-0.03%
2022/04/25	6	59.43	2	60.00	59.10	4	29,290	0.01%
2022/04/22	21	62.10	11	62.74	62.10	10	30,060	0.03%
2022/04/21	2	62.00	0	0.00	62.10	2	30,703	0.01%
2022/04/20	3	62.10	0	0.00	62.10	3	31,446	0.01%
2022/04/18	2	62.00	1	61.90	62.30	1	33,514	0.00%
2022/04/15	2	63.10	0	0.00	62.90	2	34,592	0.01%
2022/04/14	3	65.10	2	65.20	65.50	1	35,611	0.00%
2022/04/13	1	65.50	0	0.00	65.80	1	36,100	0.00%
2022/04/12	2.2	65.14	1	65.20	64.80	1.2	36,756	0.00%
2022/04/11	0.5	66.16	3	66.47	65.50	-2.6	36,704	-0.01%
2022/04/08	1	68.70	0	0.00	68.60	1	36,499	0.00%
2022/04/07	4.1	70.25	1	68.50	68.40	3.1	36,448	0.01%
2022/04/06	1	70.00	5	70.32	70.40	-4	36,319	-0.01%
2022/04/01	2	70.65	0	0.00	71.20	2	36,277	0.01%
2022/03/30	21.3	72.91	5	72.50	72.20	16.3	36,175	0.04%
2022/03/29	11	72.94	25	74.24	73.90	-14	35,984	-0.04%
2022/03/28	2	69.70	1	69.80	69.80	1	35,529	0.00%
2022/03/25	5.1	71.04	4	71.88	70.70	1.1	35,455	0.00%
2022/03/24	7	71.83	4	71.83	72.10	3	35,367	0.01%
2022/03/23	22	72.13	0	0.00	71.60	22	35,323	0.06%
2022/03/22	3	71.60	1	71.60	71.80	2	35,238	0.01%
2022/03/21	1	72.00	10	72.10	72.30	-9	35,157	-0.03%
2022/03/17	11	70.78	3	71.00	71.60	8	34,960	0.02%
2022/03/16	3	68.43	2	69.80	68.50	1	34,790	0.00%
2022/03/15	5.1	68.95	2	68.50	69.40	3.1	34,637	0.01%
2022/03/14	2	72.00	1	71.90	71.20	1	34,394	0.00%
2022/03/11	5.1	71.20	2	71.05	71.10	3.1	34,263	0.01%
2022/03/10	8	71.68	6.2	71.18	71.00	1.8	34,145	0.01%
2022/03/09	1	69.80	1	69.80	69.90	0	33,836	0.00%
2022/03/08	10.1	70.09	6.1	69.43	68.60	4	33,819	0.01%
2022/03/07	18	72.13	6.2	71.41	71.30	11.8	33,300	0.04%
2022/03/04	42.1	75.86	5.4	74.36	74.30	36.7	32,853	0.11%
2022/03/03	22	79.21	0.4	79.10	78.70	21.6	32,178	0.07%
2022/03/02	11	77.90	3	78.03	78.50	8	31,991	0.03%
2022/03/01	15	79.37	7	79.09	80.10	8	31,546	0.03%
2022/02/25	152.4	81.33	153	81.15	79.00	-0.6	30,972	0.00%	大買/大賣/
2022/02/24	27.1	87.06	16	87.38	85.80	11.1	29,671	0.04%
2022/02/23	27	89.94	19	88.05	90.30	8	29,280	0.03%
2022/02/22	20	88.80	7	88.81	86.90	13	28,803	0.05%
2022/02/21	8	88.71	8	89.16	88.40	0	27,971	0.00%
2022/02/18	20	89.64	15.1	89.63	90.30	4.9	27,695	0.02%
2022/02/17	2	92.80	1	92.10	92.00	1	27,061	0.00%
2022/02/16	34.3	96.36	38	94.93	91.80	-3.7	26,492	-0.01%
2022/02/15	12.3	98.87	10	97.94	95.30	2.3	25,583	0.01%
2022/02/14	17	98.94	10	98.68	100.00	7	25,125	0.03%
2022/02/11	5	100.80	3	101.33	100.00	2	24,836	0.01%
2022/02/10	9.1	101.55	9	101.50	101.00	0.1	24,267	0.00%
2022/02/09	326	99.47	367.7	99.78	103.50	-41.7	23,517	-0.18%	大買/大賣/
2022/02/08	51	95.85	16	93.26	94.80	35	22,098	0.16%
2022/02/07	108	94.16	171	93.54	93.40	-63	21,517	-0.29%	大買/大賣/
2022/01/26	72.2	90.29	19	88.83	90.00	53.2	20,715	0.26%
2022/01/25	8.1	89.41	5	89.12	86.60	3.1	20,009	0.02%
2022/01/24	8	90.84	12	91.12	90.80	-4	19,444	-0.02%
2022/01/21	10	93.60	4	92.98	91.80	6	18,561	0.03%
2022/01/20	6.2	95.16	7	95.69	96.50	-0.8	17,831	0.00%
2022/01/19	6	94.00	13	94.21	95.90	-7	16,595	-0.04%
2022/01/18	14.2	94.81	14	93.99	91.60	0.2	15,243	0.00%
2022/01/17	15	91.72	20.5	91.99	94.20	-5.5	14,151	-0.04%
2022/01/14	9	88.07	22.5	89.27	88.00	-13.5	13,253	-0.10%
2022/01/13	26.2	90.45	572	91.08	88.60	-545.8	12,515	-4.36%	大賣/鉅額交易
2022/01/12	11.2	94.24	9	94.50	92.70	2.2	11,747	0.02%
2022/01/11	571.2	94.58	11.1	94.49	92.70	560.2	10,845	5.17%	大買/鉅額交易
2022/01/10	24	92.56	37	93.71	94.20	-13	9,689	-0.13%
2022/01/07	8	88.75	37	87.60	89.10	-29	8,554	-0.34%
2022/01/06	23	85.08	9	84.86	85.20	14	7,408	0.19%
2022/01/05	2	80.70	64	83.39	84.10	-62	6,874	-0.90%
2022/01/04	14	79.50	28	78.65	79.40	-14	6,190	-0.23%
2022/01/03	2	77.85	2	78.50	79.00	0	6,155	0.00%
2021/12/30	4	76.65	0	0.00	76.70	4	6,102	0.07%
2021/12/29	1	77.10	0.6	77.10	77.10	0.5	6,164	0.01%
2021/12/28	2	77.35	2	77.45	76.70	0	6,198	0.00%
2021/12/27	2	77.15	0	0.00	77.50	2	6,224	0.03%
2021/12/24	4	76.77	0	0.00	76.20	4	6,253	0.06%
2021/12/23	2	76.50	0.3	76.60	76.80	1.7	6,263	0.03%
2021/12/21	1	76.30	0	0.00	76.00	1	6,286	0.02%
2021/12/20	1.9	75.90	0	0.00	75.80	1.9	6,313	0.03%
2021/12/17	1	77.10	0	0.00	76.50	1	6,360	0.02%
2021/12/16	1	77.80	0	0.00	78.10	1	6,379	0.02%
2021/12/15	1	77.00	0	0.00	76.90	1	6,387	0.02%
2021/12/14	7	77.01	0	0.00	76.80	7	6,431	0.11%
2021/12/13	5	78.84	7	79.30	79.50	-2	6,391	-0.03%
2021/12/10	3	77.53	1	78.10	77.30	2	6,414	0.03%
2021/12/09	0	0.00	1	79.20	78.50	-1	6,350	-0.02%
2021/12/08	5	79.28	4	79.85	78.30	1	6,306	0.02%
2021/12/07	5	79.82	2	80.00	79.30	3	6,251	0.05%
2021/12/06	3	79.87	4	80.20	80.20	-1	6,240	-0.02%
2021/12/03	2	79.50	2	80.25	79.40	0	6,300	0.00%
2021/12/02	11	80.53	7	81.37	79.10	4	6,285	0.06%
2021/12/01	4	79.05	3	79.53	79.60	1	6,132	0.02%
2021/11/30	0	0.00	16	77.63	77.40	-16	6,133	-0.26%
2021/11/29	4	75.23	1	74.20	75.30	3	6,152	0.05%
2021/11/26	8	76.36	0	0.00	76.00	8	6,160	0.13%
2021/11/25	3	78.30	1	78.70	78.00	2	6,182	0.03%
2021/11/24	7	79.07	0	0.00	78.70	7	6,157	0.11%
2021/11/23	4	82.20	32	81.88	80.20	-28	6,120	-0.46%
2021/11/22	21	81.29	17	80.53	80.40	4	5,966	0.07%
2021/11/19	1	79.10	4	79.00	79.00	-3	5,948	-0.05%
2021/11/16	2	78.30	0	0.00	77.30	2	6,117	0.03%
2021/11/15	6	78.02	0	0.00	77.50	6	6,384	0.09%
2021/11/12	3	78.27	20	80.91	77.00	-17	6,765	-0.25%
2021/11/11	22	80.32	15.5	80.81	80.90	6.5	6,873	0.09%
2021/11/10	12	80.51	6	77.50	80.90	6	6,888	0.09%
2021/11/09	2	76.15	0	0.00	75.90	2	7,171	0.03%
2021/11/08	13	75.47	4	75.35	76.60	9	7,199	0.13%
2021/11/05	0	0.00	8	76.93	76.90	-8	7,218	-0.11%
2021/11/03	0	0.00	4	75.35	76.10	-4	7,374	-0.05%
2021/11/02	5	75.44	0	0.00	74.80	5	7,505	0.07%
2021/11/01	5	74.02	8	76.24	76.80	-3	7,560	-0.04%
2021/10/29	2	72.90	0	0.00	73.00	2	7,549	0.03%
2021/10/28	1	73.40	11	73.64	73.10	-10	7,627	-0.13%
2021/10/27	0	0.00	1	72.50	72.90	-1	7,781	-0.01%
2021/10/26	0	0.00	1	72.70	71.60	-1	8,181	-0.01%
2021/10/25	8	72.40	2	72.20	72.80	6	8,451	0.07%
2021/10/22	5	72.38	2	72.40	72.60	3	8,606	0.03%
2021/10/19	0	0.00	1	71.50	72.50	-1	9,722	-0.01%
2021/10/18	1	70.00	0	0.00	70.20	1	9,712	0.01%
2021/10/15	0	0.00	34	70.19	70.40	-34	9,721	-0.35%
2021/10/14	1	67.60	0	0.00	67.50	1	9,735	0.01%
2021/10/13	3	67.13	1	67.30	66.90	2	9,760	0.02%
2021/10/12	5	68.50	0	0.00	67.90	5	9,755	0.05%
2021/10/08	1	68.80	0	0.00	69.40	1	9,755	0.01%
2021/10/07	0	0.00	1	68.80	69.00	-1	9,784	-0.01%
2021/10/06	2	66.90	0	0.00	67.00	2	9,789	0.02%
2021/10/05	4	66.35	8	68.15	68.90	-4	9,772	-0.04%
2021/10/04	7	67.66	0	0.00	67.10	7	9,757	0.07%
2021/10/01	13	69.13	0	0.00	68.10	13	9,712	0.13%
2021/09/30	2	69.65	2	70.70	71.00	0	9,687	0.00%
2021/09/29	5	69.88	0	0.00	70.00	5	9,686	0.05%
2021/09/28	7	71.36	0	0.00	71.20	7	9,674	0.07%
2021/09/27	2	72.50	0	0.00	72.30	2	9,687	0.02%
2021/09/24	0	0.00	32	72.48	72.40	-32	9,693	-0.33%
2021/09/23	6	70.12	0	0.00	69.60	6	9,649	0.06%
2021/09/22	6	69.82	2	69.70	69.80	4	9,632	0.04%
2021/09/17	3	70.40	3	71.60	71.80	0	9,625	0.00%
2021/09/16	1	71.10	0	0.00	71.10	1	9,620	0.01%
2021/09/15	6	72.55	0	0.00	71.80	6	9,620	0.06%
2021/09/14	2	73.30	0	0.00	73.80	2	9,572	0.02%
2021/09/13	6	73.28	0	0.00	73.10	6	9,618	0.06%
2021/09/10	0	0.00	1	73.20	73.80	-1	9,745	-0.01%
2021/09/09	1	72.40	0	0.00	72.80	1	9,923	0.01%
2021/09/08	3	72.60	0	0.00	72.00	3	10,010	0.03%
2021/09/06	2	74.75	2	75.15	74.20	0	9,903	0.00%
2021/09/03	2	76.10	2	76.90	76.60	0	9,837	0.00%
2021/09/02	0	0.00	2	78.70	76.80	-2	9,771	-0.02%
2021/09/01	0	0.00	20	77.64	78.30	-20	9,711	-0.21%
2021/08/31	6	76.97	3	77.37	77.30	3	9,659	0.03%
2021/08/30	6	76.03	0	0.00	76.30	6	9,577	0.06%
2021/08/27	40	75.95	1	75.90	76.10	39	9,578	0.41%
2021/08/26	0	0.00	1	75.70	75.20	-1	9,574	-0.01%
2021/08/25	2	76.05	26	76.72	76.50	-24	9,540	-0.25%
2021/08/24	4	74.05	3	75.23	73.90	1	9,429	0.01%
2021/08/23	2	74.80	0	0.00	75.70	2	9,357	0.02%
2021/08/20	2	73.45	2	73.85	73.30	0	9,330	0.00%
2021/08/19	31	77.33	5	77.98	74.90	26	9,186	0.28%
2021/08/18	13	80.86	812	78.97	81.20	-799	8,892	-8.98%	大賣/鉅額交易
2021/08/17	6	83.62	5	84.72	84.00	1	8,497	0.01%
2021/08/16	1	81.50	3	82.90	83.90	-2	8,034	-0.02%
2021/08/13	821	83.41	65	82.45	81.40	756	7,646	9.89%	大買/鉅額交易
2021/08/12	1	75.00	4	75.08	76.00	-3	7,064	-0.04%
2021/08/11	3	74.27	1	73.50	73.90	2	7,098	0.03%
2021/08/10	9	75.04	4	75.15	74.90	5	7,179	0.07%
2021/08/09	11	78.23	2	79.45	77.40	9	7,331	0.12%
2021/08/06	28	81.91	9	82.73	80.80	19	7,261	0.26%
2021/08/05	3	84.60	4	85.40	84.00	-1	7,248	-0.01%
2021/08/04	0	0.00	14	84.34	84.40	-14	7,301	-0.19%
2021/08/03	8	83.61	3	84.00	83.50	5	7,288	0.07%
2021/08/02	8	83.41	11	84.16	84.30	-3	7,256	-0.04%
2021/07/30	5	84.32	9	84.16	82.00	-4	7,091	-0.06%
2021/07/29	10	82.83	18.1	83.27	83.80	-8.1	6,713	-0.12%
2021/07/28	5	79.82	7.1	79.26	79.40	-2.1	6,486	-0.03%
2021/07/27	7	82.63	9	82.41	81.70	-2	6,537	-0.03%
2021/07/26	2	81.40	0	0.00	82.30	2	6,339	0.03%
2021/07/23	13	80.42	45.2	80.52	80.20	-32.2	6,147	-0.52%
2021/07/22	3	75.07	8	74.84	75.20	-5	5,639	-0.09%
2021/07/21	3	71.30	0	0.00	71.20	3	5,646	0.05%
2021/07/20	5	72.86	11	72.43	72.10	-6	5,685	-0.11%
2021/07/19	2	75.20	1	74.80	74.80	1	5,711	0.02%
2021/07/16	1	76.80	0	76.40	76.00	1	5,860	0.02%
2021/07/14	2	76.70	1	75.90	75.90	1	6,469	0.02%
2021/07/13	3	77.80	1	78.80	77.50	2	6,575	0.03%
2021/07/12	1	78.30	0	0.00	78.30	1	6,607	0.02%
2021/07/09	3.2	76.56	0	0.00	76.30	3.2	6,595	0.05%
2021/07/07	1	77.00	1	77.50	77.00	0	6,822	0.00%
2021/07/06	0	0.00	2	78.65	78.00	-2	6,965	-0.03%
2021/07/05	1	79.40	0	0.00	79.10	1	7,200	0.01%
2021/07/02	0	0.00	1	77.90	77.80	-1	7,272	-0.01%
2021/07/01	9	77.03	1	76.90	76.70	8	7,342	0.11%
2021/06/30	1	78.90	2	78.45	78.50	-1	7,399	-0.01%
2021/06/29	0	0.00	30	77.67	77.50	-30	7,484	-0.40%
2021/06/28	14	78.32	11	78.33	78.20	3	7,517	0.04%
2021/06/25	2	80.05	2	80.85	79.60	0	7,529	0.00%
2021/06/24	3	80.17	8	80.05	79.70	-5	7,529	-0.07%
2021/06/23	1	79.60	1	80.20	79.40	0	7,520	0.00%
2021/06/22	3	80.50	3	79.10	79.40	0	7,527	0.00%
2021/06/21	3	79.57	6	79.90	79.70	-3	7,593	-0.04%
2021/06/18	6	80.38	3	81.10	78.20	3	7,613	0.04%
2021/06/17	2	80.00	3	78.37	80.00	-1	7,505	-0.01%
2021/06/16	2	76.75	2	77.15	76.60	0	7,592	0.00%
2021/06/15	3	76.70	1	76.70	77.50	2	7,667	0.03%
2021/06/11	0	0.00	2	76.10	76.30	-2	7,731	-0.03%
2021/06/10	2	74.95	3	75.27	75.20	-1	7,783	-0.01%
2021/06/09	7	75.13	0	0.00	74.60	7	7,867	0.09%
2021/06/08	1	76.90	0	0.00	76.10	1	7,877	0.01%
2021/06/07	3	75.30	4	75.70	77.00	-1	7,884	-0.01%
2021/06/04	4	75.43	1	76.00	75.10	3	7,892	0.04%
2021/06/02	5	75.96	4	76.20	76.30	1	8,151	0.01%
2021/06/01	5	76.86	3	76.73	75.90	2	8,275	0.02%
2021/05/31	5	76.06	4	75.60	75.50	1	8,555	0.01%
2021/05/28	2	75.10	6	74.87	76.00	-4	9,043	-0.04%
2021/05/27	5	73.24	2	73.40	73.10	3	9,086	0.03%
2021/05/26	4	72.90	5	71.80	73.10	-1	9,156	-0.01%
2021/05/25	4	70.80	3	71.10	70.80	1	9,256	0.01%
2021/05/24	1	68.37	4	70.48	70.90	-3	9,310	-0.03%
2021/05/21	4	70.50	6	68.70	69.30	-2	9,384	-0.02%
2021/05/20	3	68.77	2	69.25	69.10	1	9,449	0.01%
2021/05/19	5	67.00	2	66.95	66.80	3	9,421	0.03%
2021/05/18	5	65.58	6	67.02	68.20	-1	9,433	-0.01%
2021/05/17	1	64.82	19	65.04	64.80	-18	9,396	-0.19%
2021/05/14	4	61.73	0.3	62.00	61.80	3.7	9,156	0.04%
2021/05/13	2	60.55	14	62.12	61.80	-12	9,102	-0.13%
2021/05/12	19	64.41	0	0.00	64.20	19	9,007	0.21%
2021/05/11	1.2	71.17	2	71.00	71.20	-0.8	8,858	-0.01%
2021/05/10	0	0.00	1	75.40	76.30	-1	8,857	-0.01%
2021/05/07	0	0.00	7	74.97	74.90	-7	8,907	-0.08%
2021/05/06	4.2	73.60	1.5	72.30	72.90	2.7	9,028	0.03%
2021/05/04	29	76.69	75	73.31	73.00	-46	9,100	-0.51%
2021/05/03	4	78.85	5	79.60	77.90	-1	9,052	-0.01%
2021/04/29	4	81.13	0	81.00	80.80	4	9,174	0.04%
2021/04/28	7.3	81.24	11	81.27	81.30	-3.7	9,278	-0.04%
2021/04/27	9	82.16	3	82.10	81.70	6	9,791	0.06%
2021/04/26	3	82.57	16	82.24	82.10	-13	9,888	-0.13%
2021/04/23	3	83.27	2.5	83.40	82.70	0.5	9,983	0.01%
2021/04/22	24	82.77	4	83.40	82.30	20	10,015	0.20%
2021/04/21	11.5	84.22	2	84.20	83.40	9.5	9,934	0.10%
2021/04/20	31	86.24	15	85.86	86.00	16	9,803	0.16%
2021/04/19	7	83.67	13	83.54	84.00	-6	9,789	-0.06%
2021/04/16	0.5	82.50	0	0.00	81.90	0.5	9,788	0.01%
2021/04/14	3	80.90	1	81.00	81.20	2	10,053	0.02%
2021/04/13	4	82.00	0	0.00	81.60	4	10,045	0.04%
2021/04/12	54	83.88	13	83.08	82.30	41	10,087	0.41%
2021/04/09	18	84.14	3	84.53	83.60	15	10,053	0.15%
2021/04/07	3	82.70	0	0.00	82.70	3	9,982	0.03%
2021/04/06	2	82.50	6	82.77	82.90	-4	10,037	-0.04%
2021/04/01	5	81.66	5	82.08	81.70	0	10,090	0.00%
2021/03/31	4	82.25	0	0.00	82.10	4	10,134	0.04%
2021/03/30	4	83.15	0	0.00	83.00	4	10,210	0.04%
2021/03/29	4	83.77	0	0.00	83.50	4	10,311	0.04%
2021/03/26	0	0.00	2	83.40	84.30	-2	10,426	-0.02%
2021/03/25	0	0.00	7	83.36	83.00	-7	10,576	-0.07%
2021/03/24	5	83.26	0	0.00	83.10	5	10,717	0.05%
2021/03/23	8	85.06	7	85.69	84.10	1	10,757	0.01%
2021/03/22	2	83.40	2	83.85	84.50	0	10,753	0.00%
2021/03/19	11	84.31	0	0.00	83.70	11	10,853	0.10%
2021/03/18	0	85.40	6.8	85.61	85.70	-6.8	10,791	-0.06%
2021/03/17	2	85.55	0	0.00	84.80	2	10,871	0.02%
2021/03/16	0	0.00	6	85.00	85.00	-6	10,968	-0.05%
2021/03/15	4	85.08	0.1	85.00	84.70	4	11,109	0.04%
2021/03/11	30	83.20	0	0.00	83.80	30	11,408	0.26%
2021/03/09	3	81.75	5	82.38	82.30	-2	11,808	-0.02%
2021/03/08	21.3	84.41	3	84.27	83.10	18.3	11,923	0.15%
2021/03/05	11	86.67	1	87.00	86.00	10	11,813	0.08%
2021/03/04	2	87.80	1	88.30	88.00	1	11,800	0.01%
2021/03/03	7	88.10	52	88.44	86.90	-45	11,497	-0.39%
2021/03/02	13	85.70	16	85.65	84.70	-3	10,728	-0.03%
2021/02/26	5	85.42	2	85.40	85.80	3	10,785	0.03%
2021/02/25	15	85.91	11	86.19	86.10	4	10,882	0.04%
2021/02/24	8	85.61	5	86.30	85.50	3	10,861	0.03%
2021/02/23	2	85.70	1.4	85.50	85.50	0.6	10,941	0.01%
2021/02/22	11	85.21	11.5	85.66	85.20	-0.5	11,050	0.00%
2021/02/19	0	0.00	3	84.70	84.00	-3	11,093	-0.03%
2021/02/18	3	83.83	0	0.00	83.80	3	11,244	0.03%
2021/02/17	4	83.45	2	83.05	84.20	2	11,427	0.02%
2021/02/05	3	80.40	0	0.00	80.60	3	11,468	0.03%
2021/02/04	6	80.17	1	80.60	80.00	5	11,811	0.04%
2021/02/03	4	80.85	0	0.00	80.40	4	12,214	0.03%
2021/02/02	8.1	81.25	0	0.00	81.20	8.1	12,580	0.06%
2021/02/01	2	80.95	0	0.00	80.80	2	12,892	0.02%
2021/01/29	11	83.56	6	83.57	82.50	5	13,188	0.04%
2021/01/28	6	83.02	1	83.20	83.10	5	13,491	0.04%
2021/01/26	11	84.45	1	86.60	83.80	10	14,290	0.07%
2021/01/25	7	86.46	20	85.91	86.20	-13	14,724	-0.09%
2021/01/22	5	87.28	27.5	87.65	88.30	-22.5	15,040	-0.15%
2021/01/21	26.7	85.65	146	86.01	85.20	-119.3	14,644	-0.81%	大賣/鉅額交易
2021/01/20	76	86.50	63.5	86.41	85.00	12.5	14,981	0.08%
2021/01/19	12	83.28	11	83.53	84.00	1	12,243	0.01%
2021/01/18	8	79.55	9.3	80.78	82.30	-1.3	12,257	-0.01%
2021/01/15	14.3	80.53	1	81.40	79.90	13.3	12,353	0.11%
2021/01/14	6	81.67	4	81.98	82.30	2	13,122	0.02%
2021/01/13	3.5	80.24	12	80.53	80.50	-8.5	14,496	-0.06%
2021/01/12	59	80.27	3	78.63	77.40	56	15,443	0.36%
2021/01/11	58	82.90	2	83.00	82.80	56	13,101	0.43%
2021/01/08	11	84.68	3	84.20	84.50	8	15,124	0.05%