富采 (3714)-凱基-市政券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/29	502.1	42.70	3	42.90	42.90	499.1	2,278	21.90%	大買/鉅額交易
2024/04/26	203.1	41.22	8	41.21	41.15	195.1	2,234	8.73%	大買/鉅額交易
2024/04/25	300	40.31	0	0.00	40.40	300	2,153	13.93%	大買/鉅額交易
2024/04/24	500.2	40.24	0	0.00	40.30	500.2	2,143	23.33%	大買/鉅額交易
2024/04/23	75	39.79	0	0.00	39.80	75	2,166	3.46%
2024/04/22	260.3	39.46	0	0.00	39.50	260.3	2,200	11.83%	大買/鉅額交易
2024/04/19	200.3	38.60	0	0.00	38.55	200.3	2,174	9.21%	大買/鉅額交易
2024/04/18	150	39.73	0	0.00	39.75	150	2,148	6.98%	大買/鉅額交易
2024/04/17	150.1	39.39	0	0.00	39.40	150.1	2,144	7.00%	大買/鉅額交易
2024/04/16	600	39.59	0	0.00	38.85	600	2,150	27.90%	大買/鉅額交易
2024/04/15	401	40.34	0	0.00	40.20	401	2,150	18.64%	大買/鉅額交易
2024/04/12	430	40.06	0	0.00	40.10	430	2,277	18.88%	大買/鉅額交易
2024/04/11	571	40.46	0	0.00	40.60	571	2,264	25.21%	大買/鉅額交易
2024/04/10	1	39.90	0	0.00	39.90	1	2,195	0.05%
2024/04/03	0	0.00	1	38.55	38.60	-1	2,164	-0.05%
2024/04/02	0.1	39.25	1	39.10	39.05	-0.9	2,178	-0.04%
2024/04/01	2	39.50	0	0.00	39.50	2	2,199	0.09%
2024/03/29	0	0.00	5	38.30	38.30	-5	2,202	-0.23%
2024/03/28	1	38.70	0	0.00	38.65	1	2,226	0.04%
2024/03/26	20	38.95	0	0.00	38.60	20	2,198	0.91%
2024/03/22	0	40.10	0	0.00	40.05	0	2,130	0.00%
2024/03/20	0	40.15	0	0.00	39.90	0	2,123	0.00%
2024/03/19	0	40.25	0	0.00	39.90	0	2,111	0.00%
2024/03/15	20	39.80	0	0.00	39.65	20	2,075	0.96%
2024/03/14	1	39.95	0	0.00	39.90	1	2,045	0.05%
2024/03/13	2	40.30	0	0.00	40.20	2	2,022	0.10%
2024/03/12	1	41.00	0	0.00	41.00	1	2,006	0.05%
2024/03/11	1	40.50	0	0.00	40.70	1	1,992	0.05%
2024/03/08	10	40.40	0	0.00	40.15	10	1,979	0.51%
2024/03/07	32	41.00	0	0.00	40.95	32	1,919	1.67%
2024/03/06	0	41.95	0	0.00	41.95	0	1,868	0.00%
2024/03/05	2	41.30	0	0.00	42.35	2	1,845	0.11%
2024/03/04	52	41.72	0	0.00	41.50	52	1,815	2.87%
2024/03/01	13	42.47	2	42.10	42.00	11	1,773	0.62%
2024/02/27	0.1	43.45	1	43.40	43.00	-0.9	1,707	-0.05%
2024/02/26	6	43.75	0	0.00	43.45	6	1,700	0.35%
2024/02/23	5	44.75	5	44.30	44.30	0	1,672	0.00%
2024/02/22	0	0.00	1	45.00	44.95	-1	1,673	-0.06%
2024/02/21	1.3	44.69	5	44.95	44.65	-3.8	1,669	-0.22%
2024/02/20	1	45.10	0	0.00	44.75	1	1,667	0.06%
2024/02/19	0	0.00	3	45.50	45.10	-3	1,666	-0.18%
2024/02/16	0	0.00	5	43.70	43.70	-5	1,655	-0.30%
2024/02/15	0	0.00	21	42.76	43.35	-21	1,639	-1.28%
2024/02/05	9	41.90	1	41.95	41.95	8	1,596	0.50%
2024/01/30	11	42.26	0	0.00	42.00	11	1,569	0.70%
2024/01/29	10	42.50	0	0.00	42.60	10	1,565	0.64%
2024/01/24	1	43.85	15.1	44.13	43.75	-14.1	1,637	-0.86%
2024/01/23	0	0.00	5	43.00	42.85	-5	1,631	-0.31%
2024/01/22	5.1	42.01	5.5	42.18	42.60	-0.4	1,614	-0.03%
2024/01/19	0	0.00	5	43.10	43.05	-5	1,569	-0.32%
2024/01/17	5.4	42.56	0	0.00	42.60	5.4	1,551	0.34%
2024/01/12	1	44.45	0	0.00	44.35	1	1,491	0.07%
2024/01/11	2	44.90	0	0.00	45.05	2	1,498	0.13%
2024/01/10	1	44.90	0	0.00	44.50	1	1,561	0.06%
2024/01/09	2	45.28	0	0.00	45.25	2	1,551	0.13%
2024/01/08	4	47.78	24	47.20	46.60	-20	1,523	-1.31%
2024/01/05	1	45.60	0	0.00	45.60	1	1,389	0.07%
2023/12/27	0	46.45	0	0.00	46.25	0	1,379	0.00%
2023/12/26	0	0.00	9	45.93	46.10	-9	1,356	-0.66%
2023/12/25	1	45.05	12	45.43	45.60	-11	1,334	-0.82%
2023/12/19	0	0.00	2	43.40	43.40	-2	1,278	-0.16%
2023/12/15	0	0.00	5	45.41	45.35	-5	1,268	-0.39%
2023/12/06	0	0.00	2	44.90	44.95	-2	1,274	-0.16%
2023/12/01	0	0.00	1	46.15	45.50	-1	1,285	-0.08%
2023/11/29	1	45.85	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	0.00	1	45.75	45.75	-1	1,292	-0.08%
2023/11/27	0	0.00	2	44.95	44.90	-2	1,281	-0.16%
2023/11/23	0	0.00	5	45.80	45.35	-5	1,285	-0.39%
2023/11/22	2	45.15	0	0.00	45.15	2	1,267	0.16%
2023/11/21	0	0.00	10	45.08	45.05	-10	1,267	-0.79%
2023/11/20	1	45.30	1	45.25	45.05	0	1,259	0.00%
2023/11/17	0	0.00	1	44.80	44.70	-1	1,245	-0.08%
2023/11/15	1	44.65	0	0.00	44.55	1	1,253	0.08%
2023/11/03	0	0.00	10	43.65	43.65	-10	1,361	-0.73%
2023/11/01	5	42.25	5	43.40	42.25	0	1,415	0.00%
2023/10/23	1	42.15	0	0.00	41.65	1	1,633	0.06%
2023/10/18	0	0.00	3	43.15	43.40	-3	1,650	-0.18%
2023/10/04	2	42.80	0	0.00	42.85	2	1,694	0.12%
2023/09/21	3	45.40	0	0.00	44.60	3	1,810	0.17%
2023/09/08	0	0.00	20	45.50	45.45	-20	2,196	-0.91%
2023/09/01	20	46.80	1	46.75	46.70	19	2,337	0.81%
2023/08/31	30	45.60	0	0.00	45.45	30	2,350	1.28%
2023/08/28	0	0.00	4	45.00	44.60	-4	2,465	-0.16%
2023/08/22	1	44.50	0.7	44.55	44.40	0.3	2,670	0.01%
2023/08/18	1	45.30	0	0.00	45.00	1	2,675	0.04%
2023/08/17	0.2	45.40	1	45.30	45.30	-0.8	2,681	-0.03%
2023/08/16	0	0.00	1	44.40	44.70	-1	2,684	-0.04%
2023/08/14	0	0.00	3	45.63	45.25	-3	2,674	-0.11%
2023/08/10	6	47.13	0	0.00	46.85	6	2,652	0.23%
2023/08/09	0	0.00	1	48.10	48.00	-1	2,636	-0.04%
2023/08/08	3	48.68	0	0.00	48.10	3	2,635	0.11%
2023/08/07	2	49.30	0	0.00	49.20	2	2,614	0.08%
2023/08/04	7	50.09	32	49.82	49.80	-25	2,602	-0.96%
2023/08/02	7	50.54	1	50.80	50.80	6	2,582	0.23%
2023/08/01	34	52.13	26.5	52.32	51.60	7.5	2,620	0.29%
2023/07/31	0.6	49.93	0	0.00	49.45	0.6	2,515	0.02%
2023/07/28	0	0.00	2	49.65	49.55	-2	2,500	-0.08%
2023/07/27	0	0.00	0	50.00	49.95	0	2,504	0.00%
2023/07/26	0	0.00	3	49.25	48.80	-3	2,499	-0.12%
2023/07/24	1	48.40	11	48.28	48.45	-10	2,521	-0.40%
2023/07/21	11	49.70	0	0.00	49.15	11	2,528	0.43%
2023/07/20	0	0.00	5	50.00	49.95	-5	2,587	-0.19%
2023/07/18	0	0.00	2	50.10	49.50	-2	2,641	-0.08%
2023/07/13	4	49.10	0	0.00	48.80	4	2,804	0.14%
2023/07/12	1	49.40	0	0.00	49.05	1	2,810	0.04%
2023/07/11	2	49.73	1	50.00	49.40	1	2,870	0.03%
2023/07/07	4	49.46	0	0.00	49.45	4	2,932	0.14%
2023/07/06	4	50.78	0	0.00	50.30	4	2,992	0.13%
2023/07/04	1	51.70	0	0.00	51.40	1	2,987	0.03%
2023/07/03	4	51.90	1	51.80	51.60	3	3,013	0.10%
2023/06/30	0	0.00	1	51.90	52.00	-1	3,065	-0.03%
2023/06/28	0	0.00	50	51.30	51.20	-50	3,222	-1.55%
2023/06/27	0.1	51.60	0	51.50	51.50	0.1	3,327	0.00%
2023/06/21	5	53.30	0	0.00	53.10	5	4,167	0.12%
2023/06/19	5	53.60	3	53.30	53.80	2	4,263	0.05%
2023/06/15	0	0.00	4	52.00	51.70	-4	4,154	-0.10%
2023/06/14	2	52.40	0	0.00	52.40	2	4,132	0.05%
2023/06/13	1.1	52.80	0	0.00	53.00	1.1	4,031	0.03%
2023/06/12	5	52.00	2	51.70	51.90	3	4,001	0.07%
2023/06/08	0	0.00	2	52.65	52.40	-2	3,997	-0.05%
2023/06/07	0	0.00	4	53.08	53.00	-4	4,021	-0.10%
2023/06/02	5	51.56	1	51.70	51.40	4	4,000	0.10%
2023/06/01	2	52.00	1	51.70	51.60	1	4,083	0.02%
2023/05/31	10	51.14	4	51.50	51.20	6	4,171	0.14%
2023/05/30	3	51.63	8	52.43	51.70	-5	4,221	-0.12%
2023/05/29	0	0.00	5	50.08	49.90	-5	4,183	-0.12%
2023/05/26	0	0.00	1.1	49.70	49.30	-1.1	4,208	-0.03%
2023/05/25	0	0.00	0	49.65	49.80	0	4,252	0.00%
2023/05/24	2	49.73	0	49.70	49.70	2	4,264	0.05%
2023/05/23	0	0.00	1	49.35	49.55	-1	4,253	-0.02%
2023/05/22	2	49.40	0	49.45	49.40	2	4,259	0.05%
2023/05/19	0	0.00	0.1	48.53	48.60	-0.1	4,270	0.00%
2023/05/18	2	48.30	3.1	48.45	48.45	-1.1	4,275	-0.02%
2023/05/16	1	47.65	0	0.00	47.60	1	4,252	0.02%
2023/05/10	0	0.00	1	47.50	47.40	-1	4,273	-0.02%
2023/05/08	2	47.82	2	47.75	47.60	0	4,328	0.00%
2023/05/04	0	0.00	1	49.59	49.60	-1	4,358	-0.02%
2023/05/02	0	0.00	3.1	50.14	50.10	-3.1	4,478	-0.07%
2023/04/28	1	50.00	1.1	49.68	49.90	-0.1	4,512	0.00%
2023/04/27	1	49.60	0	0.00	49.35	1	4,492	0.02%
2023/04/26	5	49.05	0	0.00	49.50	5	4,494	0.11%
2023/04/25	1.1	49.90	2	50.80	49.70	-1	4,496	-0.02%
2023/04/24	1	51.50	0	0.00	51.60	1	4,486	0.02%
2023/04/21	10	51.50	1	51.10	51.00	9	4,586	0.20%
2023/04/20	2	52.90	0	0.00	52.30	2	4,709	0.04%
2023/04/19	1	54.40	3.2	53.90	53.60	-2.2	4,712	-0.05%
2023/04/18	8	53.81	0.1	54.00	53.90	7.9	4,725	0.17%
2023/04/17	3	54.00	0	0.00	53.90	3	4,702	0.06%
2023/04/14	12	53.99	8.1	53.98	53.80	3.9	4,682	0.08%
2023/04/13	2	53.10	0	0.00	53.00	2	4,615	0.04%
2023/04/12	2	53.80	0	0.00	53.80	2	4,575	0.04%
2023/04/11	6.3	54.11	1	54.00	54.20	5.3	4,542	0.12%
2023/04/10	0	0.00	2	52.20	52.20	-2	4,466	-0.04%
2023/04/07	10	52.55	0	0.00	52.40	10	4,439	0.23%
2023/04/06	5.1	52.50	1	52.60	52.30	4.1	4,413	0.09%
2023/03/31	5.2	54.47	5	53.30	53.20	0.2	4,374	0.00%
2023/03/30	12	53.48	5	53.10	53.10	7	4,330	0.16%
2023/03/29	12	53.83	11	53.26	53.10	1	4,316	0.02%
2023/03/28	6.1	54.12	7	53.41	53.30	-0.9	4,231	-0.02%
2023/03/27	21	56.60	18	54.51	54.00	3	4,160	0.07%
2023/03/24	25	53.82	40	54.96	55.70	-15	3,841	-0.39%
2023/03/23	1	50.80	5	51.10	50.70	-4	3,376	-0.12%
2023/03/22	0	50.60	2	51.00	51.00	-2	3,377	-0.06%
2023/03/20	2	48.35	2	48.70	48.80	0	3,368	0.00%
2023/03/17	4	48.15	0	0.00	48.25	4	3,403	0.12%
2023/03/16	5	47.65	0	0.00	47.75	5	3,406	0.15%
2023/03/15	4	47.93	0	0.00	48.00	4	3,425	0.12%
2023/03/13	10	48.20	5	48.17	48.85	5	3,453	0.14%
2023/03/10	4	49.44	1	48.45	48.50	3	3,450	0.09%
2023/03/09	3	50.63	3	50.40	50.00	0	3,442	0.00%
2023/03/08	0	0.00	7.5	51.20	51.10	-7.5	3,450	-0.22%
2023/03/07	1	50.50	0	0.00	50.50	1	3,408	0.03%
2023/03/06	0.1	50.20	21	49.98	50.10	-20.9	3,385	-0.62%
2023/03/03	7.1	48.23	0	0.00	48.65	7.1	3,309	0.21%
2023/03/02	9	46.45	0	0.00	46.45	9	3,204	0.28%
2023/03/01	4.1	46.70	0	0.00	47.15	4.1	3,136	0.13%
2023/02/24	1	49.30	0	0.00	49.15	1	3,040	0.03%
2023/02/23	5	50.19	0	0.00	50.10	5	3,013	0.17%
2023/02/22	3	49.12	0	0.00	49.15	3	2,991	0.10%
2023/02/21	1	50.10	0	0.00	50.10	1	3,012	0.03%
2023/02/17	1	49.80	0	0.00	49.80	1	3,135	0.03%
2023/02/15	1	48.35	1	48.55	48.35	0	3,309	0.00%
2023/02/14	0.1	48.90	0	0.00	48.70	0.1	3,360	0.00%
2023/02/09	0	0.00	3.2	49.59	49.50	-3.2	3,584	-0.09%
2023/02/08	2	50.50	2.5	50.44	50.30	-0.5	3,610	-0.01%
2023/02/06	3.1	50.43	0	0.00	50.20	3.1	3,620	0.09%
2023/02/03	2	50.75	0	0.00	50.50	2	3,572	0.06%
2023/02/02	2	51.50	1.6	51.26	51.00	0.5	3,538	0.01%
2023/02/01	1	50.80	2	51.10	51.20	-1	3,466	-0.03%
2023/01/31	2	50.00	0	0.00	50.00	2	3,418	0.06%
2023/01/30	0	0.00	2	49.58	49.15	-2	3,377	-0.06%
2023/01/13	4	49.38	0	0.00	48.85	4	3,331	0.12%
2023/01/12	3	49.72	1	50.20	49.30	2	3,357	0.06%
2023/01/11	0	0.00	0.4	50.31	50.20	-0.4	3,330	-0.01%
2023/01/10	2.6	50.05	20	49.93	50.10	-17.4	3,233	-0.54%
2023/01/09	1.1	48.15	7	48.22	48.35	-6	3,069	-0.19%
2023/01/06	0.1	46.60	0	0.00	46.25	0.1	3,021	0.00%
2023/01/05	1	47.85	16	47.96	48.05	-15	3,003	-0.50%
2023/01/04	0.1	46.00	0	0.00	46.60	0.1	2,941	0.00%
2023/01/03	0.1	45.25	0	0.00	45.10	0.1	2,957	0.00%
2022/12/30	0.1	45.00	0	0.00	44.75	0.1	2,972	0.00%
2022/12/27	0	0.00	1	46.60	46.60	-1	3,005	-0.03%
2022/12/26	5	46.50	0	0.00	46.40	5	3,021	0.17%
2022/12/23	1	46.45	2	46.30	46.60	-1	3,058	-0.03%
2022/12/22	3	46.80	3	47.00	47.05	0	3,086	0.00%
2022/12/21	1	46.70	0	0.00	47.00	1	3,128	0.03%
2022/12/20	2	48.25	3	48.45	46.75	-1	3,162	-0.03%
2022/12/19	4	48.20	6	48.33	48.45	-2	3,271	-0.06%
2022/12/16	5	48.40	0	0.00	48.70	5	3,311	0.15%
2022/12/15	2	48.63	2	48.65	48.85	0	3,281	0.00%
2022/12/14	1	49.10	7	48.45	49.20	-6	3,271	-0.18%
2022/12/13	10	48.20	3	47.80	48.25	7	3,195	0.22%
2022/12/12	2.1	45.25	4	45.65	46.10	-1.9	3,125	-0.06%
2022/12/09	5	47.33	2	46.45	46.45	3	3,163	0.09%
2022/12/08	0	0.00	0.2	46.60	46.60	-0.2	3,139	-0.01%
2022/12/06	1	47.75	2	47.18	47.10	-1	3,142	-0.03%
2022/12/02	0	0.00	3	47.90	47.70	-3	3,101	-0.10%
2022/12/01	5.1	47.61	1	47.60	47.30	4.1	3,097	0.13%
2022/11/30	2	46.53	6	46.93	47.00	-4	3,108	-0.13%
2022/11/29	3	45.50	3	45.85	45.90	0	3,088	0.00%
2022/11/28	1	45.45	2	45.35	45.70	-1	3,105	-0.03%
2022/11/25	4	46.48	0	0.00	45.95	4	3,133	0.13%
2022/11/24	2	46.40	3	46.40	46.50	-1	3,140	-0.03%
2022/11/22	0	0.00	2	45.40	45.75	-2	3,204	-0.06%
2022/11/17	0	0.00	3	46.18	46.50	-3	3,202	-0.09%
2022/11/15	0	0.00	2	46.03	46.20	-2	3,176	-0.06%
2022/11/14	0	0.00	1	46.00	46.00	-1	3,231	-0.03%
2022/11/11	32	45.00	0	0.00	44.95	32	3,195	1.00%
2022/11/10	1	44.00	8	44.41	44.45	-7	3,173	-0.22%
2022/11/09	2.1	43.80	0	0.00	44.25	2.1	3,162	0.07%
2022/11/08	1	42.85	7	43.04	42.95	-6	3,088	-0.19%
2022/11/07	0	0.00	20	41.00	41.65	-20	3,075	-0.65%
2022/11/04	3	41.15	0	0.00	41.55	3	3,092	0.10%
2022/10/31	5	40.90	0	0.00	41.10	5	3,138	0.16%
2022/10/28	6	41.85	0	0.00	40.55	6	3,167	0.19%
2022/10/24	1	42.85	0	0.00	42.35	1	3,269	0.03%
2022/10/20	6	42.34	2	42.98	43.30	4	3,516	0.11%
2022/10/19	1	43.75	3	43.68	43.20	-2	3,842	-0.05%
2022/10/17	0	0.00	7	42.64	43.00	-7	3,842	-0.18%
2022/10/14	2	42.95	1	43.10	43.00	1	3,880	0.03%
2022/10/13	7	41.36	0	0.00	40.55	7	3,890	0.18%
2022/10/12	5	42.05	2	42.25	42.25	3	3,880	0.08%
2022/10/11	0	0.00	1	42.65	41.90	-1	3,898	-0.03%
2022/10/05	2	44.15	7	43.51	43.25	-5	3,915	-0.13%
2022/10/03	0	0.00	5	41.65	41.65	-5	3,915	-0.13%
2022/09/30	0	0.00	9	41.19	41.45	-9	3,944	-0.23%
2022/09/29	5	40.75	1	40.95	40.90	4	3,985	0.10%
2022/09/26	11	41.34	2	41.70	40.20	9	4,066	0.22%
2022/09/23	1	43.85	0	0.00	43.90	1	4,046	0.02%
2022/09/22	0.1	44.65	0	0.00	45.45	0.1	4,042	0.00%
2022/09/20	5	46.45	0	0.00	46.30	5	4,082	0.12%
2022/09/15	1	48.00	0	0.00	47.80	1	4,268	0.02%
2022/09/14	0	0.00	5	48.05	48.15	-5	4,373	-0.11%
2022/09/13	0	0.00	2	49.00	48.75	-2	4,449	-0.05%
2022/09/08	1	48.75	0	0.00	48.85	1	4,719	0.02%
2022/09/07	3	48.50	0	0.00	48.15	3	4,792	0.06%
2022/09/06	7	48.73	2	49.60	48.50	5	4,851	0.10%
2022/09/05	1	50.20	1	50.60	50.10	0	4,850	0.00%
2022/09/02	0	0.00	1	51.40	50.80	-1	4,900	-0.02%
2022/09/01	2	52.00	4	51.55	51.60	-2	4,929	-0.04%
2022/08/31	3	51.77	0	0.00	51.60	3	4,911	0.06%
2022/08/30	2	50.85	1	51.30	51.40	1	4,966	0.02%
2022/08/29	1	49.70	1	49.80	49.90	0	4,957	0.00%
2022/08/26	5	51.96	5	51.76	51.60	0	4,968	0.00%
2022/08/23	5	50.80	0	0.00	50.90	5	5,206	0.10%
2022/08/22	2	52.40	0	0.00	51.30	2	5,278	0.04%
2022/08/19	3	52.87	6	52.75	52.70	-3	5,298	-0.06%
2022/08/18	8	51.55	53	51.34	51.30	-45	5,309	-0.85%
2022/08/17	2	52.00	9.1	52.23	52.30	-7.1	5,316	-0.13%
2022/08/16	1	51.30	1	51.50	51.40	0	5,307	0.00%
2022/08/15	51	51.40	0.1	50.60	51.30	51	5,343	0.95%
2022/08/12	4	49.91	14.1	50.01	50.40	-10.1	5,469	-0.18%
2022/08/11	0	0.00	6	48.89	49.10	-6	5,628	-0.11%
2022/08/10	5	47.75	0	0.00	47.60	5	5,761	0.09%
2022/08/08	5	47.45	0	0.00	47.65	5	6,011	0.08%
2022/08/05	10	48.23	0	0.00	48.35	10	6,018	0.17%
2022/08/04	1	47.25	3	47.15	47.50	-2	6,038	-0.03%
2022/08/03	0	0.00	4	46.90	46.95	-4	6,057	-0.07%
2022/08/02	1	47.55	1	47.50	47.50	0	6,116	0.00%
2022/08/01	0	0.00	2	49.18	49.45	-2	6,186	-0.03%
2022/07/29	11	49.40	2	49.55	49.45	9	6,219	0.14%
2022/07/28	3.1	49.07	0	0.00	48.70	3.1	6,266	0.05%
2022/07/27	30.1	49.61	8	49.76	49.65	22.1	6,253	0.35%
2022/07/26	20	52.52	9	52.12	51.60	11	6,171	0.18%
2022/07/22	1	51.40	0	0.00	51.20	1	5,928	0.02%
2022/07/21	6	51.33	1	51.70	51.70	5	6,093	0.08%
2022/07/20	0	0.00	0.1	51.00	50.60	-0.1	6,118	0.00%
2022/07/19	1	49.60	8	49.69	50.50	-7	6,239	-0.11%
2022/07/18	1	49.65	0	0.00	50.40	1	6,351	0.02%
2022/07/15	2	49.33	0	0.00	49.30	2	6,377	0.03%
2022/07/14	3	48.18	7	48.46	48.55	-4	6,424	-0.06%
2022/07/13	8	47.56	5	47.68	47.35	3	6,440	0.05%
2022/07/12	0	0.00	6	46.51	46.10	-6	6,520	-0.09%
2022/07/08	2.1	48.52	5	48.50	48.50	-2.9	6,674	-0.04%
2022/07/07	0	0.00	1	47.70	47.85	-1	6,678	-0.01%
2022/07/06	5	46.27	3	47.85	45.65	2	6,726	0.03%
2022/07/05	9	47.56	12	47.58	48.60	-3	6,922	-0.04%
2022/07/04	6	47.94	3	47.92	47.75	3	6,924	0.04%
2022/07/01	3	48.40	8	49.29	47.55	-5	6,997	-0.07%
2022/06/30	1	50.80	3	50.60	50.70	-2	6,946	-0.03%
2022/06/28	3	52.47	0	0.00	52.40	3	6,962	0.04%
2022/06/27	4	51.93	0	0.00	52.10	4	7,128	0.06%
2022/06/23	0	49.50	0	0.00	49.45	0	7,530	0.00%
2022/06/22	8	49.83	2	49.60	49.70	6	7,538	0.08%
2022/06/21	1	51.00	6	51.20	52.00	-5	7,515	-0.07%
2022/06/20	12	50.68	2	51.25	49.30	10	7,558	0.13%
2022/06/17	3	52.57	1	52.40	52.10	2	7,487	0.03%
2022/06/16	3.1	54.49	1	53.90	53.90	2.1	7,518	0.03%
2022/06/15	5	57.50	10	57.80	56.50	-5	7,647	-0.07%
2022/06/14	8	57.46	1	57.20	57.40	7	7,829	0.09%
2022/06/13	5	57.60	0	0.00	57.50	5	7,996	0.06%
2022/06/10	10	59.62	0	0.00	59.60	10	8,249	0.12%
2022/06/09	1	60.50	2	60.40	60.70	-1	8,367	-0.01%
2022/06/08	8	60.44	0	0.00	60.40	8	8,512	0.09%
2022/06/07	5.1	61.70	0	0.00	61.90	5.1	8,811	0.06%
2022/06/02	2.1	62.50	0	0.00	62.30	2.1	9,578	0.02%
2022/06/01	3.4	63.10	1	63.00	62.90	2.4	10,022	0.02%
2022/05/31	2.4	63.60	0	0.00	63.50	2.4	10,685	0.02%
2022/05/30	2.2	63.86	0	63.60	64.10	2.2	10,894	0.02%
2022/05/27	6	63.25	2.1	63.20	63.00	4	11,305	0.03%
2022/05/26	26.1	63.44	8	62.69	62.50	18	11,909	0.15%
2022/05/25	0	0.00	2	62.60	62.60	-2	13,324	-0.02%
2022/05/24	17	62.82	12	61.61	61.40	5	13,840	0.04%
2022/05/23	5	62.60	1	62.60	62.50	4	14,306	0.03%
2022/05/20	11	62.67	0	0.00	63.00	11	15,161	0.07%
2022/05/19	0	0.00	9	63.21	63.80	-9	15,365	-0.06%
2022/05/18	12.1	61.83	2	61.85	61.80	10.1	15,854	0.06%
2022/05/17	7	61.33	2.1	61.62	62.50	4.9	16,321	0.03%
2022/05/16	2	59.60	2	59.65	59.60	0	17,397	0.00%
2022/05/12	1	58.50	3	57.77	57.50	-2	18,911	-0.01%
2022/05/11	3	57.90	2	58.15	58.00	1	19,436	0.01%
2022/05/10	7	57.99	2	58.90	58.90	5	20,231	0.02%
2022/05/09	4	57.49	0	0.00	57.10	4	21,633	0.02%
2022/05/06	1	60.80	1	59.20	60.80	0	22,152	0.00%
2022/05/05	6	61.15	1	61.30	60.60	5	22,940	0.02%
2022/05/04	8	59.93	3	59.83	59.60	5	23,710	0.02%
2022/05/03	8	60.41	11	60.44	60.50	-3	24,349	-0.01%
2022/04/29	6	58.83	2	60.10	58.70	4	25,173	0.02%
2022/04/28	1	59.30	6	59.32	58.90	-5	25,896	-0.02%
2022/04/27	5	57.40	1	56.90	57.90	4	27,075	0.01%
2022/04/26	2.1	59.59	1	60.10	59.20	1.1	28,268	0.00%
2022/04/25	5	59.38	2	59.30	59.10	3	29,290	0.01%
2022/04/22	8	62.23	0	0.00	62.10	8	30,060	0.03%
2022/04/21	13	62.08	1	62.00	62.10	12	30,703	0.04%
2022/04/20	3	62.07	1	62.00	62.10	2	31,446	0.01%
2022/04/19	1	62.70	1	63.40	62.40	0	32,364	0.00%
2022/04/18	3	62.53	4	62.10	62.30	-1	33,514	0.00%
2022/04/15	5	63.17	0	0.00	62.90	5	34,592	0.01%
2022/04/12	6	65.22	4	65.63	64.80	2	36,756	0.01%
2022/04/11	76	66.07	31	67.52	65.50	45	36,704	0.12%
2022/04/07	15	69.21	1	68.40	68.40	14	36,448	0.04%
2022/04/06	3	69.97	0	0.00	70.40	3	36,319	0.01%
2022/04/01	21	71.01	1	70.80	71.20	20	36,277	0.06%
2022/03/31	6	71.50	1	71.90	71.50	5	36,243	0.01%
2022/03/30	10	72.93	5	72.80	72.20	5	36,175	0.01%
2022/03/29	69	73.54	63.1	73.47	73.90	5.9	35,984	0.02%
2022/03/28	1	69.71	3	69.80	69.80	-2	35,529	-0.01%
2022/03/25	17	70.80	1	70.80	70.70	16	35,455	0.05%
2022/03/24	10	71.15	8	71.89	72.10	2	35,367	0.01%
2022/03/23	7	71.94	1	71.90	71.60	6	35,323	0.02%
2022/03/22	9	71.82	0	72.50	71.80	9	35,238	0.03%
2022/03/21	5	72.00	18	72.25	72.30	-13	35,157	-0.04%
2022/03/18	12	70.51	8	71.66	71.80	4	35,096	0.01%
2022/03/17	5	70.25	2.1	71.37	71.60	3	34,960	0.01%
2022/03/16	25	69.12	11	68.71	68.50	14	34,790	0.04%
2022/03/15	3.1	68.74	4	69.13	69.40	-1	34,637	0.00%
2022/03/14	2	72.30	1	71.10	71.20	1	34,394	0.00%
2022/03/11	22.1	71.00	4	71.20	71.10	18	34,263	0.05%
2022/03/10	7	71.39	8	71.44	71.00	-1	34,145	0.00%
2022/03/09	12	69.51	6	69.75	69.90	6	33,836	0.02%
2022/03/08	6	70.40	26	68.84	68.60	-20	33,819	-0.06%
2022/03/07	12.1	71.68	15	71.85	71.30	-2.9	33,300	-0.01%
2022/03/04	52.1	75.79	21	75.76	74.30	31.1	32,853	0.09%
2022/03/03	9	79.14	8	79.48	78.70	1	32,178	0.00%
2022/03/02	21	78.07	13	77.82	78.50	8	31,991	0.03%
2022/03/01	21	78.93	21	79.83	80.10	0	31,546	0.00%
2022/02/25	362.3	80.42	368	81.37	79.00	-5.7	30,972	-0.02%	大買/大賣/
2022/02/24	135.3	87.16	124	87.61	85.80	11.3	29,671	0.04%	大買/大賣/
2022/02/23	79	88.06	38	89.88	90.30	41	29,280	0.14%
2022/02/22	85	89.69	68	90.44	86.90	17	28,803	0.06%
2022/02/21	33	88.73	20	88.88	88.40	13	27,971	0.05%
2022/02/18	38	89.82	11	89.55	90.30	27	27,695	0.10%
2022/02/17	20	92.37	34	92.67	92.00	-14	27,061	-0.05%
2022/02/16	83.1	94.33	40	94.68	91.80	43.1	26,492	0.16%
2022/02/15	48.3	98.13	18	98.85	95.30	30.3	25,583	0.12%
2022/02/14	55	99.30	131	99.81	100.00	-76	25,125	-0.30%	大賣/
2022/02/11	7	101.14	6	101.38	100.00	1	24,836	0.00%
2022/02/10	77	102.42	62	103.05	101.00	15	24,267	0.06%
2022/02/09	93	98.95	158.1	100.22	103.50	-65.1	23,517	-0.28%	大賣/
2022/02/08	19	94.42	46	95.00	94.80	-27	22,098	-0.12%
2022/02/07	46	93.50	117	93.03	93.40	-71	21,517	-0.33%	大賣/
2022/01/26	84.5	90.54	28	89.87	90.00	56.5	20,715	0.27%
2022/01/25	35	88.76	111	87.87	86.60	-76	20,009	-0.38%	大賣/
2022/01/24	112	91.76	97	90.56	90.80	15	19,444	0.08%	大買/
2022/01/21	43.5	93.27	10.5	93.12	91.80	33	18,561	0.18%
2022/01/20	127	96.30	102	96.53	96.50	25	17,831	0.14%	大買/大賣/
2022/01/19	159	93.79	152	94.02	95.90	7	16,595	0.04%	大買/大賣/
2022/01/18	174	93.88	268.7	94.20	91.60	-94.7	15,243	-0.62%	大買/大賣/
2022/01/17	119.7	90.59	77	92.28	94.20	42.7	14,151	0.30%	大買/
2022/01/14	46	88.04	22	88.36	88.00	24	13,253	0.18%
2022/01/13	161	91.04	110	91.57	88.60	51	12,515	0.41%	大買/大賣/
2022/01/12	106	95.08	135	95.64	92.70	-29	11,747	-0.25%	大買/大賣/
2022/01/11	96	94.19	174	93.67	92.70	-78	10,845	-0.72%	大賣/
2022/01/10	31	92.37	47.7	93.01	94.20	-16.7	9,689	-0.17%
2022/01/07	51	88.07	169.2	88.56	89.10	-118.2	8,554	-1.38%	大賣/鉅額交易
2022/01/06	115.5	84.59	85	84.41	85.20	30.5	7,408	0.41%	大買/
2022/01/05	7.5	83.35	80.6	82.53	84.10	-73.1	6,874	-1.06%
2022/01/04	22	79.32	7	79.17	79.40	15	6,190	0.24%
2022/01/03	31	78.10	33	78.41	79.00	-2	6,155	-0.03%
2021/12/30	3	76.40	0	0.00	76.70	3	6,102	0.05%
2021/12/29	0	0.00	6	77.48	77.10	-6	6,164	-0.10%
2021/12/28	0	0.00	4	78.00	76.70	-4	6,198	-0.06%
2021/12/27	0	0.00	6	77.68	77.50	-6	6,224	-0.10%
2021/12/22	1	75.80	0	0.00	75.90	1	6,285	0.02%
2021/12/21	5	76.10	0	76.30	76.00	5	6,286	0.08%
2021/12/20	4	75.80	0	0.00	75.80	4	6,313	0.06%
2021/12/17	5	76.78	5	76.40	76.50	0	6,360	0.00%
2021/12/16	0	0.00	7	77.93	78.10	-7	6,379	-0.11%
2021/12/15	5	77.40	0	77.00	76.90	5	6,387	0.08%
2021/12/14	13	77.12	0	0.00	76.80	13	6,431	0.20%
2021/12/13	3	78.87	8	79.44	79.50	-5	6,391	-0.08%
2021/12/10	3	77.30	3	77.70	77.30	0	6,414	0.00%
2021/12/09	3	79.20	1	79.50	78.50	2	6,350	0.03%
2021/12/08	14	78.90	8	79.15	78.30	6	6,306	0.10%
2021/12/07	11	79.41	6	79.85	79.30	5	6,251	0.08%
2021/12/06	2	79.85	1	80.20	80.20	1	6,240	0.02%
2021/12/03	26	79.81	10	80.25	79.40	16	6,300	0.25%
2021/12/02	12	79.81	17	81.35	79.10	-5	6,285	-0.08%
2021/12/01	0	0.00	17	79.52	79.60	-17	6,132	-0.28%
2021/11/30	6	78.08	9	77.71	77.40	-3	6,133	-0.05%
2021/11/29	15	75.01	2	75.70	75.30	13	6,152	0.21%
2021/11/26	12	76.24	6.1	76.25	76.00	6	6,160	0.10%
2021/11/25	6	78.28	6.3	78.17	78.00	-0.3	6,182	0.00%
2021/11/24	24	78.90	0.4	78.80	78.70	23.6	6,157	0.38%
2021/11/23	58	81.46	50	82.48	80.20	8	6,120	0.13%
2021/11/22	9	80.83	143	80.78	80.40	-134	5,966	-2.25%	大賣/鉅額交易
2021/11/19	3	79.03	20	79.13	79.00	-17	5,948	-0.29%
2021/11/18	5	79.12	2	79.40	79.10	3	6,018	0.05%
2021/11/17	1	79.10	9	78.67	78.70	-8	6,031	-0.13%
2021/11/16	1	78.40	0	0.00	77.30	1	6,117	0.02%
2021/11/15	8	77.74	13.4	77.63	77.50	-5.4	6,384	-0.08%
2021/11/12	16	78.29	2	79.15	77.00	14	6,765	0.21%
2021/11/11	12.1	79.78	23	80.80	80.90	-10.9	6,873	-0.16%
2021/11/10	31	78.75	49.5	79.82	80.90	-18.5	6,888	-0.27%
2021/11/09	1.2	75.82	26	76.39	75.90	-24.8	7,171	-0.35%
2021/11/08	13	75.36	13	75.44	76.60	0	7,199	0.00%
2021/11/05	5	76.90	13.2	76.97	76.90	-8.2	7,218	-0.11%
2021/11/04	0	0.00	6	76.88	76.50	-6	7,294	-0.08%
2021/11/03	6	75.00	17.2	75.35	76.10	-11.2	7,374	-0.15%
2021/11/02	21	75.95	12	76.48	74.80	9	7,505	0.12%
2021/11/01	2.4	76.26	3.3	75.53	76.80	-0.9	7,560	-0.01%
2021/10/29	0	0.00	1	73.00	73.00	-1	7,549	-0.01%
2021/10/28	1	74.10	0	0.00	73.10	1	7,627	0.01%
2021/10/27	3	72.00	0	0.00	72.90	3	7,781	0.04%
2021/10/26	4.5	72.11	2	71.65	71.60	2.5	8,181	0.03%
2021/10/25	1	72.80	3	72.83	72.80	-2	8,451	-0.02%
2021/10/22	1	72.30	1	72.60	72.60	0	8,606	0.00%
2021/10/21	5.1	71.41	0	0.00	71.80	5.1	8,948	0.06%
2021/10/20	2	72.30	10	72.65	72.60	-8	9,167	-0.09%
2021/10/19	0	0.00	7.1	71.80	72.50	-7.1	9,722	-0.07%
2021/10/18	5	70.20	2	70.10	70.20	3	9,712	0.03%
2021/10/15	11	70.03	0	0.00	70.40	11	9,721	0.11%
2021/10/14	10	67.05	2	66.50	67.50	8	9,735	0.08%
2021/10/13	0	0.00	5	68.50	66.90	-5	9,760	-0.05%
2021/10/12	3	68.30	1	67.90	67.90	2	9,755	0.02%
2021/10/08	0	0.00	9	69.50	69.40	-9	9,755	-0.09%
2021/10/07	5	69.00	14	68.66	69.00	-9	9,784	-0.09%
2021/10/06	5.1	67.59	1	66.00	67.00	4.1	9,789	0.04%
2021/10/05	6	65.67	4	67.63	68.90	2	9,772	0.02%
2021/10/04	7.1	68.22	0	0.00	67.10	7.1	9,757	0.07%
2021/10/01	12.1	68.93	0	0.00	68.10	12.1	9,712	0.12%
2021/09/30	0	0.00	3	69.87	71.00	-3	9,687	-0.03%
2021/09/29	8	69.88	4	70.05	70.00	4	9,686	0.04%
2021/09/28	13	71.51	10	71.20	71.20	3	9,674	0.03%
2021/09/27	1	72.30	0	0.00	72.30	1	9,687	0.01%
2021/09/24	0	0.00	4	72.45	72.40	-4	9,693	-0.04%
2021/09/23	12	69.80	0.4	69.60	69.60	11.6	9,649	0.12%
2021/09/22	10	69.85	0	0.00	69.80	10	9,632	0.10%
2021/09/17	3.5	70.44	0	0.00	71.80	3.5	9,625	0.04%
2021/09/16	1	71.10	0	0.00	71.10	1	9,620	0.01%
2021/09/15	2	72.25	0	0.00	71.80	2	9,620	0.02%
2021/09/14	2	73.10	0	0.00	73.80	2	9,572	0.02%
2021/09/10	0	0.00	6	73.80	73.80	-6	9,745	-0.06%
2021/09/09	5.2	71.54	0	0.00	72.80	5.2	9,923	0.05%
2021/09/08	22.3	72.63	0	0.00	72.00	22.3	10,010	0.22%
2021/09/07	5.2	74.23	10	74.30	74.30	-4.8	9,933	-0.05%
2021/09/06	6.1	75.34	0	0.00	74.20	6.1	9,903	0.06%
2021/09/03	6.5	76.20	6	76.03	76.60	0.5	9,837	0.01%
2021/09/02	14	77.10	1	78.80	76.80	13	9,771	0.13%
2021/09/01	0	0.00	12	77.96	78.30	-12	9,711	-0.12%
2021/08/31	5	77.30	17	77.49	77.30	-12	9,659	-0.12%
2021/08/30	1	76.40	6	76.63	76.30	-5	9,577	-0.05%
2021/08/27	0	0.00	2	76.00	76.10	-2	9,578	-0.02%
2021/08/26	2.6	75.88	1	76.30	75.20	1.6	9,574	0.02%
2021/08/25	2	76.35	3	76.07	76.50	-1	9,540	-0.01%
2021/08/24	10.1	74.66	1	73.90	73.90	9.1	9,429	0.10%
2021/08/23	18	74.41	10	75.59	75.70	8	9,357	0.09%
2021/08/20	6.2	73.89	0	0.00	73.30	6.2	9,330	0.07%
2021/08/19	31.3	76.81	0	0.00	74.90	31.3	9,186	0.34%
2021/08/18	60	80.90	25	80.83	81.20	35	8,892	0.39%
2021/08/17	30	83.88	38.4	84.58	84.00	-8.4	8,497	-0.10%
2021/08/16	88	83.49	108.1	82.60	83.90	-20.1	8,034	-0.25%	大賣/
2021/08/13	21	82.01	64.8	82.97	81.40	-43.8	7,646	-0.57%
2021/08/12	1	75.20	3	74.63	76.00	-2	7,064	-0.03%
2021/08/11	3	75.00	0.1	74.64	73.90	2.9	7,098	0.04%
2021/08/10	18	74.78	1	75.89	74.90	17	7,179	0.24%
2021/08/09	23.4	79.06	0.5	77.80	77.40	22.9	7,331	0.31%
2021/08/06	27.3	81.64	4	81.23	80.80	23.3	7,261	0.32%
2021/08/05	10.4	84.21	16	84.88	84.00	-5.6	7,248	-0.08%
2021/08/04	1.5	84.27	6	84.32	84.40	-4.5	7,301	-0.06%
2021/08/03	6.2	83.40	6	84.95	83.50	0.2	7,288	0.00%
2021/08/02	6	84.12	15.5	83.99	84.30	-9.5	7,256	-0.13%
2021/07/30	72	83.96	126	82.55	82.00	-54	7,091	-0.76%	大賣/
2021/07/29	92	82.20	21.3	83.00	83.80	70.7	6,713	1.05%
2021/07/28	22	78.93	16	80.84	79.40	6	6,486	0.09%
2021/07/27	10	83.07	17	83.42	81.70	-7	6,537	-0.11%
2021/07/26	22	81.42	37.2	82.05	82.30	-15.2	6,339	-0.24%
2021/07/23	27	80.51	60.5	81.47	80.20	-33.5	6,147	-0.54%
2021/07/22	10	74.95	5	75.40	75.20	5	5,639	0.09%
2021/07/21	2	73.00	1	71.20	71.20	1	5,646	0.02%
2021/07/20	19	72.66	2	72.20	72.10	17	5,685	0.30%
2021/07/19	6	74.80	10	74.70	74.80	-4	5,711	-0.07%
2021/07/16	0	0.00	3	76.40	76.00	-3	5,860	-0.05%
2021/07/15	0.1	76.10	1	76.00	76.00	-0.9	6,155	-0.01%
2021/07/14	13	76.68	1	75.80	75.90	12	6,469	0.19%
2021/07/13	6	78.30	2	79.00	77.50	4	6,575	0.06%
2021/07/12	8.2	78.35	5	77.72	78.30	3.2	6,607	0.05%
2021/07/09	0	0.00	2	76.70	76.30	-2	6,595	-0.03%
2021/07/08	1	77.70	0	0.00	77.10	1	6,723	0.01%
2021/07/07	1	77.00	1	77.20	77.00	0	6,822	0.00%
2021/07/05	0	0.00	2	79.20	79.10	-2	7,200	-0.03%
2021/07/02	1	77.90	2	78.10	77.80	-1	7,272	-0.01%
2021/07/01	3	77.27	0	0.00	76.70	3	7,342	0.04%
2021/06/30	0	0.00	1	78.50	78.50	-1	7,399	-0.01%
2021/06/29	26	77.45	5	77.48	77.50	21	7,484	0.28%
2021/06/28	8	78.50	5	78.84	78.20	3	7,517	0.04%
2021/06/25	5	80.20	6	81.08	79.60	-1	7,529	-0.01%
2021/06/24	2	79.75	1	80.50	79.70	1	7,529	0.01%
2021/06/23	2	79.55	0	0.00	79.40	2	7,520	0.03%
2021/06/22	4	79.65	0	0.00	79.40	4	7,527	0.05%
2021/06/21	1	79.90	13.5	80.07	79.70	-12.5	7,593	-0.16%
2021/06/18	16	79.05	7	80.29	78.20	9	7,613	0.12%
2021/06/17	0	0.00	15	79.20	80.00	-15	7,505	-0.20%
2021/06/15	2	77.15	0	0.00	77.50	2	7,667	0.03%
2021/06/11	5	75.60	2	75.60	76.30	3	7,731	0.04%
2021/06/10	0	0.00	8	75.40	75.20	-8	7,783	-0.10%
2021/06/09	5	74.80	0	0.00	74.60	5	7,867	0.06%
2021/06/07	2	76.75	1.5	76.70	77.00	0.5	7,884	0.01%
2021/06/04	13	75.22	17	75.69	75.10	-4	7,892	-0.05%
2021/06/03	1	76.80	3	77.33	76.50	-2	7,972	-0.03%
2021/06/02	2	75.55	0	0.00	76.30	2	8,151	0.02%
2021/06/01	1	76.40	2	76.55	75.90	-1	8,275	-0.01%
2021/05/31	1.2	75.12	0	0.00	75.50	1.2	8,555	0.01%
2021/05/28	5	75.70	3	75.40	76.00	2	9,043	0.02%
2021/05/27	5	73.00	10	73.30	73.10	-5	9,086	-0.06%
2021/05/26	4	72.58	3	72.63	73.10	1	9,156	0.01%
2021/05/25	4	71.05	4	71.18	70.80	0	9,256	0.00%
2021/05/24	5	68.60	2	70.45	70.90	3	9,310	0.03%
2021/05/21	17	71.00	24	69.30	69.30	-7	9,384	-0.07%
2021/05/20	13	68.07	7	67.96	69.10	6	9,449	0.06%
2021/05/19	16	67.11	30	66.60	66.80	-14	9,421	-0.15%
2021/05/18	37	65.63	7	67.36	68.20	30	9,433	0.32%
2021/05/17	27	64.87	40	65.05	64.80	-13	9,396	-0.14%
2021/05/14	3	62.00	2	63.15	61.80	1	9,156	0.01%
2021/05/13	123	60.94	158.5	59.38	61.80	-35.5	9,102	-0.39%	大買/大賣/
2021/05/12	60.1	65.83	6	65.08	64.20	54.1	9,007	0.60%
2021/05/11	12	72.78	4	71.60	71.20	8	8,858	0.09%
2021/05/10	2	76.90	2	76.00	76.30	0	8,857	0.00%
2021/05/07	7	74.34	1	73.70	74.90	6	8,907	0.07%
2021/05/06	6	72.53	3	72.97	72.90	3	9,028	0.03%
2021/05/05	3.8	73.30	0	0.00	72.00	3.8	9,040	0.04%
2021/05/04	53	73.59	20	73.32	73.00	33	9,100	0.36%
2021/05/03	15.5	79.55	4	78.65	77.90	11.5	9,052	0.13%
2021/04/29	25	81.16	0	0.00	80.80	25	9,174	0.27%
2021/04/28	0.5	81.30	0.5	81.30	81.30	0	9,278	0.00%
2021/04/27	7	81.80	0	0.00	81.70	7	9,791	0.07%
2021/04/23	1	82.50	0	0.00	82.70	1	9,983	0.01%
2021/04/22	21	84.37	19.6	83.48	82.30	1.4	10,015	0.01%
2021/04/21	24	84.73	48.6	85.12	83.40	-24.6	9,934	-0.25%
2021/04/20	55.1	86.20	71.3	86.28	86.00	-16.2	9,803	-0.17%
2021/04/19	5	83.92	10	84.35	84.00	-5	9,789	-0.05%
2021/04/16	0	0.00	1.5	82.33	81.90	-1.5	9,788	-0.02%
2021/04/15	0	0.00	2.3	81.44	82.20	-2.3	9,946	-0.02%
2021/04/14	18	81.78	11	81.74	81.20	7	10,053	0.07%
2021/04/13	7	82.24	21	81.63	81.60	-14	10,045	-0.14%
2021/04/12	16.8	83.27	27	82.41	82.30	-10.2	10,087	-0.10%
2021/04/09	21	84.39	13	84.30	83.60	8	10,053	0.08%
2021/04/08	4	83.15	1.5	83.33	82.90	2.5	9,934	0.03%
2021/04/07	29	82.64	4.6	82.84	82.70	24.4	9,982	0.24%
2021/04/06	23	82.79	19	82.66	82.90	4	10,037	0.04%
2021/04/01	9.1	81.73	6.2	81.67	81.70	2.9	10,090	0.03%
2021/03/31	13	82.17	11	82.07	82.10	2	10,134	0.02%
2021/03/30	22	83.14	2	83.10	83.00	20	10,210	0.20%
2021/03/29	2	84.00	7.2	84.38	83.50	-5.2	10,311	-0.05%
2021/03/26	0	0.00	2	83.90	84.30	-2	10,426	-0.02%
2021/03/25	1.1	82.85	0	0.00	83.00	1.1	10,576	0.01%
2021/03/24	31	83.16	1	82.90	83.10	30	10,717	0.28%
2021/03/23	18	84.55	16	85.43	84.10	2	10,757	0.02%
2021/03/22	6	83.35	1	83.51	84.50	5	10,753	0.05%
2021/03/19	26	83.98	3.5	83.83	83.70	22.5	10,853	0.21%
2021/03/18	0	0.00	14	86.05	85.70	-14	10,791	-0.13%
2021/03/17	0	0.00	11	86.01	84.80	-11	10,871	-0.10%
2021/03/15	14	84.59	23	84.86	84.70	-9	11,109	-0.08%
2021/03/12	5.1	83.31	6	84.37	83.70	-0.9	11,217	-0.01%
2021/03/11	0	0.00	1	83.20	83.80	-1	11,408	-0.01%
2021/03/10	2	82.55	6	83.05	82.50	-4	11,617	-0.03%
2021/03/09	29	82.19	8.5	82.71	82.30	20.5	11,808	0.17%
2021/03/08	38	84.56	3	84.67	83.10	35	11,923	0.29%
2021/03/05	13	86.63	9	86.10	86.00	4	11,813	0.03%
2021/03/04	42	88.36	61	88.48	88.00	-19	11,800	-0.16%
2021/03/03	60	87.81	73.8	87.95	86.90	-13.8	11,497	-0.12%
2021/03/02	12	85.16	9	86.42	84.70	3	10,728	0.03%
2021/02/26	15	84.93	15	85.33	85.80	0	10,785	0.00%
2021/02/25	32.6	86.57	44.2	86.67	86.10	-11.7	10,882	-0.11%
2021/02/24	15	86.17	13	86.22	85.50	2	10,861	0.02%
2021/02/23	1.1	85.77	7.5	85.49	85.50	-6.5	10,941	-0.06%
2021/02/22	1.1	85.57	19	85.35	85.20	-17.9	11,050	-0.16%
2021/02/19	29.2	84.85	30.3	85.02	84.00	-1.2	11,093	-0.01%
2021/02/18	7	83.89	2	84.05	83.80	5	11,244	0.04%
2021/02/17	5.6	82.40	3	82.56	84.20	2.5	11,427	0.02%
2021/02/05	0.3	80.90	4	80.75	80.60	-3.7	11,468	-0.03%
2021/02/04	1	80.00	0	0.00	80.00	1	11,811	0.01%
2021/02/03	3.1	80.87	0	0.00	80.40	3.1	12,214	0.03%
2021/02/02	7.6	80.98	2	81.55	81.20	5.6	12,580	0.04%
2021/02/01	12.1	80.99	0	0.00	80.80	12.1	12,892	0.09%
2021/01/29	3.1	83.35	2	83.20	82.50	1.1	13,188	0.01%
2021/01/28	14.1	83.28	2	82.65	83.10	12.1	13,491	0.09%
2021/01/27	23.2	84.22	24	84.52	84.90	-0.9	13,657	-0.01%
2021/01/26	28.2	84.60	3	86.90	83.80	25.2	14,290	0.18%
2021/01/25	50.3	86.20	16.5	86.59	86.20	33.8	14,724	0.23%
2021/01/22	4.1	87.64	50.5	87.42	88.30	-46.5	15,040	-0.31%
2021/01/21	19.1	85.70	14	86.78	85.20	5.1	14,644	0.03%
2021/01/20	103.3	87.30	109	88.01	85.00	-5.7	14,981	-0.04%	大買/大賣/
2021/01/19	4	83.75	26	83.45	84.00	-22	12,243	-0.18%
2021/01/18	8	80.16	16	82.28	82.30	-8	12,257	-0.07%
2021/01/15	12	80.93	7	81.04	79.90	5	12,353	0.04%
2021/01/14	7	81.34	20	81.94	82.30	-13	13,122	-0.10%
2021/01/13	15	80.09	22.7	80.40	80.50	-7.7	14,496	-0.05%
2021/01/12	70.3	79.85	47	79.83	77.40	23.3	15,443	0.15%
2021/01/11	5	83.16	1	84.30	82.80	4	13,101	0.03%
2021/01/08	22.3	84.35	36.8	85.01	84.50	-14.5	15,124	-0.10%