富采 (3714)-富邦-竹北券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股▼0.10%
584人加入追蹤

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	45.85	0	0.00	45.70	2	3,005	0.07%
2024/05/29	26	47.36	36	48.02	47.00	-10	2,972	-0.34%
2024/05/28	28	48.27	21	48.12	48.40	7	2,912	0.24%
2024/05/27	10	44.35	2	44.10	44.35	8	2,712	0.29%
2024/05/24	2	44.60	2	46.10	44.50	0	2,709	0.00%
2024/05/22	0	0.00	11	45.66	46.10	-11	2,652	-0.41%
2024/05/20	5	44.21	0	0.00	45.10	5	2,577	0.19%
2024/05/17	2.2	43.85	0	0.00	43.80	2.2	2,518	0.09%
2024/05/16	2	43.88	0	0.00	44.35	2	2,553	0.08%
2024/05/15	1	43.10	0	0.00	43.00	1	2,494	0.04%
2024/05/06	0	0.00	5.3	43.62	43.30	-5.3	2,390	-0.22%
2024/05/03	0	0.00	0	42.65	42.60	0	2,330	0.00%
2024/05/02	0	0.00	2.4	42.95	43.20	-2.4	2,301	-0.10%
2024/04/30	0.3	42.50	2	42.68	42.85	-1.8	2,285	-0.08%
2024/04/29	0	0.00	5.8	42.09	42.90	-5.8	2,278	-0.26%
2024/04/26	0.3	41.20	0	41.15	41.15	0.2	2,234	0.01%
2024/04/25	0	0.00	5	40.11	40.40	-5	2,153	-0.23%
2024/04/23	0	0.00	1	39.55	39.80	-1	2,166	-0.05%
2024/04/22	1	39.35	13	39.70	39.50	-12	2,200	-0.55%
2024/04/19	0	39.00	4	38.69	38.55	-4	2,174	-0.18%
2024/04/18	0.1	39.80	0	0.00	39.75	0.1	2,148	0.00%
2024/04/17	2.1	39.16	5	38.95	39.40	-2.9	2,144	-0.14%
2024/04/16	1.1	38.77	0	0.00	38.85	1.1	2,150	0.05%
2024/04/15	0	0.00	0.6	40.00	40.20	-0.6	2,150	-0.03%
2024/04/12	0.1	40.10	0	0.00	40.10	0.1	2,277	0.00%
2024/04/11	2	40.38	0	0.00	40.60	2	2,264	0.09%
2024/04/09	0	39.40	0	0.00	39.05	0	2,189	0.00%
2024/04/08	0	0.00	1.2	38.67	38.55	-1.2	2,167	-0.06%
2024/04/03	0.1	38.85	0	0.00	38.60	0.1	2,164	0.00%
2024/04/02	0.2	39.50	0	0.00	39.05	0.2	2,178	0.01%
2024/03/29	3.2	38.78	0	0.00	38.30	3.2	2,202	0.14%
2024/03/28	0.1	38.85	0	0.00	38.65	0.1	2,226	0.00%
2024/03/27	0	38.65	1	39.05	39.00	-1	2,225	-0.04%
2024/03/26	0.1	39.64	2	38.68	38.60	-1.9	2,198	-0.09%
2024/03/25	0	0.00	2	40.33	39.80	-2	2,143	-0.09%
2024/03/22	0	40.10	0	0.00	40.05	0	2,130	0.00%
2024/03/20	3	39.90	0	0.00	39.90	3	2,123	0.14%
2024/03/18	1.1	40.06	6	40.00	40.00	-4.9	2,096	-0.23%
2024/03/15	1.1	39.49	2	39.80	39.65	-0.9	2,075	-0.04%
2024/03/14	0.1	40.15	0	0.00	39.90	0.1	2,045	0.00%
2024/03/13	1	40.50	0	0.00	40.20	1	2,022	0.05%
2024/03/12	0	41.08	1	41.00	41.00	-1	2,006	-0.05%
2024/03/11	1	40.60	2.7	40.66	40.70	-1.7	1,992	-0.09%
2024/03/08	3.4	40.25	3	40.25	40.15	0.4	1,979	0.02%
2024/03/07	0.2	41.20	0	0.00	40.95	0.2	1,919	0.01%
2024/03/06	1.1	41.99	6	41.88	41.95	-4.9	1,868	-0.26%
2024/03/05	2	41.55	17	41.34	42.35	-15	1,845	-0.81%
2024/03/04	2	41.50	5.8	41.51	41.50	-3.8	1,815	-0.21%
2024/03/01	0.2	42.33	0.5	42.45	42.00	-0.3	1,773	-0.02%
2024/02/29	0.3	42.90	0	0.00	42.90	0.3	1,732	0.02%
2024/02/27	1.5	43.23	1	43.05	43.00	0.5	1,707	0.03%
2024/02/26	1.1	43.52	0.2	43.45	43.45	0.9	1,700	0.05%
2024/02/23	0.3	44.66	22	44.48	44.30	-21.8	1,672	-1.30%
2024/02/21	0.2	44.77	0	0.00	44.65	0.2	1,669	0.01%
2024/02/19	7	45.17	0	0.00	45.10	7	1,666	0.42%
2024/02/15	6	42.69	3	42.97	43.35	3	1,639	0.18%
2024/02/05	0.1	42.06	2	41.90	41.95	-1.9	1,596	-0.12%
2024/02/02	1	42.45	2	42.30	42.40	-1	1,587	-0.06%
2024/01/29	0.1	42.75	0	0.00	42.60	0.1	1,565	0.01%
2024/01/26	0.1	43.30	0	0.00	42.95	0.1	1,570	0.01%
2024/01/25	0.1	43.65	0	0.00	43.40	0.1	1,583	0.00%
2024/01/24	0	0.00	1.1	43.90	43.75	-1.1	1,637	-0.06%
2024/01/23	1	42.85	1	43.40	42.85	0	1,631	0.00%
2024/01/22	7	42.24	11	42.03	42.60	-4	1,614	-0.25%
2024/01/18	2	42.85	0	0.00	42.50	2	1,564	0.13%
2024/01/17	7.1	42.89	0	0.00	42.60	7.1	1,551	0.45%
2024/01/16	6	43.53	0	0.00	43.65	6	1,514	0.40%
2024/01/12	3.1	44.65	0	0.00	44.35	3.1	1,491	0.21%
2024/01/10	0	0.00	2	45.00	44.50	-2	1,561	-0.13%
2024/01/09	0	0.00	9	46.18	45.25	-9	1,551	-0.58%
2024/01/08	29	47.58	6	47.30	46.60	23	1,523	1.51%
2024/01/05	0	45.20	0	0.00	45.60	0	1,389	0.00%
2024/01/04	0	0.00	2	44.75	44.70	-2	1,385	-0.14%
2024/01/03	0	0.00	4	45.19	45.05	-4	1,395	-0.29%
2024/01/02	15	46.30	0	0.00	46.35	15	1,371	1.09%
2023/12/26	0	0.00	20	46.10	46.10	-20	1,356	-1.47%
2023/12/25	6	45.61	2	45.50	45.60	4	1,334	0.30%
2023/12/19	2	44.10	3	43.90	43.40	-1	1,278	-0.08%
2023/12/15	1	45.35	0.6	45.50	45.35	0.4	1,268	0.03%
2023/12/14	3	45.22	1	45.55	45.20	2	1,257	0.16%
2023/12/08	1	44.60	0	0.00	44.60	1	1,272	0.08%
2023/12/07	2	44.33	0	0.00	44.25	2	1,277	0.16%
2023/12/05	2	45.23	0	0.00	45.15	2	1,270	0.16%
2023/12/04	3	45.92	0	0.00	45.60	3	1,269	0.24%
2023/12/01	1	45.60	0	0.00	45.50	1	1,285	0.08%
2023/11/30	0	0.00	31	45.77	45.85	-31	1,280	-2.42%
2023/11/28	0	0.00	5	45.75	45.75	-5	1,292	-0.39%
2023/11/27	0	0.00	0.1	45.17	44.90	-0.1	1,281	0.00%
2023/11/23	1	45.40	2	45.48	45.35	-1	1,285	-0.08%
2023/11/15	0	0.00	2	44.63	44.55	-2	1,253	-0.16%
2023/11/10	1	42.80	0	0.00	42.65	1	1,257	0.08%
2023/11/07	0	43.55	0	0.00	43.20	0	1,324	0.00%
2023/11/01	0.1	43.40	0	0.00	42.25	0.1	1,415	0.00%
2023/10/31	0	0.00	2	42.15	41.20	-2	1,403	-0.14%
2023/10/27	0	42.00	0	0.00	41.65	0	1,575	0.00%
2023/10/25	0	0.00	2	42.78	42.50	-2	1,602	-0.12%
2023/10/24	1	42.10	0	0.00	42.10	1	1,619	0.06%
2023/10/20	0	41.90	0	0.00	41.90	0	1,639	0.00%
2023/10/13	0.2	43.40	0	0.00	43.45	0.2	1,616	0.01%
2023/10/11	0.1	43.70	0	0.00	43.65	0.1	1,645	0.00%
2023/10/06	0	43.85	0	0.00	43.70	0	1,664	0.00%
2023/10/04	0.2	42.98	2	42.80	42.85	-1.8	1,694	-0.11%
2023/10/03	0	44.15	0	0.00	43.85	0	1,690	0.00%
2023/10/02	0	0.00	3	44.30	44.15	-3	1,720	-0.17%
2023/09/28	0	44.35	0	0.00	43.90	0	1,759	0.00%
2023/09/27	0	0.00	1	44.25	44.20	-1	1,773	-0.06%
2023/09/26	0.1	44.65	0	0.00	44.40	0.1	1,788	0.01%
2023/09/22	0	44.70	0	0.00	45.00	0	1,800	0.00%
2023/09/21	0.3	44.70	0	0.00	44.60	0.3	1,810	0.02%
2023/09/19	0.1	46.00	0	0.00	45.80	0.1	1,845	0.01%
2023/09/13	0	0.00	1	46.00	46.10	-1	2,019	-0.05%
2023/09/08	0	45.80	0	0.00	45.45	0	2,196	0.00%
2023/09/05	0	0.00	0	46.40	46.40	0	2,265	0.00%
2023/09/04	0.1	45.95	4	46.30	45.95	-3.9	2,294	-0.17%
2023/09/01	5	46.24	0	0.00	46.70	5	2,337	0.21%
2023/08/30	1	45.45	0	0.00	45.80	1	2,411	0.04%
2023/08/29	1	44.85	0	0.00	45.20	1	2,427	0.04%
2023/08/28	0	45.00	0	0.00	44.60	0	2,465	0.00%
2023/08/24	0	0.00	2	45.20	45.00	-2	2,643	-0.08%
2023/08/21	0	45.35	0	0.00	44.65	0	2,670	0.00%
2023/08/18	0.1	45.40	0	0.00	45.00	0.1	2,675	0.00%
2023/08/14	1.1	45.41	1	45.30	45.25	0.1	2,674	0.00%
2023/08/10	1.1	47.53	1	47.10	46.85	0.1	2,652	0.00%
2023/08/09	1.1	48.00	0	0.00	48.00	1.1	2,636	0.04%
2023/08/08	2.1	48.67	1	48.15	48.10	1.1	2,635	0.04%
2023/08/07	0	0.00	2	48.90	49.20	-2	2,614	-0.08%
2023/08/04	1	50.40	0	0.00	49.80	1	2,602	0.04%
2023/08/02	1	50.60	0	0.00	50.80	1	2,582	0.04%
2023/08/01	6	52.02	3	52.37	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	0	0.00	3	48.65	48.80	-3	2,499	-0.12%
2023/07/24	0	0.00	6	48.77	48.45	-6	2,521	-0.24%
2023/07/20	2	49.30	2	49.80	49.95	0	2,587	0.00%
2023/07/17	2	50.20	3	49.90	50.50	-1	2,696	-0.04%
2023/07/14	3	49.00	0	0.00	48.90	3	2,714	0.11%
2023/07/13	4	49.20	0	0.00	48.80	4	2,804	0.14%
2023/07/11	1	49.45	0	0.00	49.40	1	2,870	0.03%
2023/07/10	2	49.33	7	49.31	49.00	-5	2,904	-0.17%
2023/07/07	1	50.00	1	49.50	49.45	0	2,932	0.00%
2023/07/06	1	51.00	1	50.50	50.30	0	2,992	0.00%
2023/07/04	1	51.80	1	51.50	51.40	0	2,987	0.00%
2023/06/28	1	51.20	0	0.00	51.20	1	3,222	0.03%
2023/06/27	1	51.50	0	0.00	51.50	1	3,327	0.03%
2023/06/21	12	53.88	10	53.60	53.10	2	4,167	0.05%
2023/06/20	5	53.00	5	53.26	53.10	0	4,202	0.00%
2023/06/19	12	54.05	0.2	53.80	53.80	11.8	4,263	0.28%
2023/06/15	1	51.70	0	0.00	51.70	1	4,154	0.02%
2023/06/14	3	53.07	2	52.40	52.40	1	4,132	0.02%
2023/06/13	2	52.90	3	52.90	53.00	-1	4,031	-0.02%
2023/06/08	0	0.00	5	52.62	52.40	-5	3,997	-0.13%
2023/06/07	3	53.10	4	52.95	53.00	-1	4,021	-0.02%
2023/06/05	3	52.53	3	52.60	52.60	0	4,025	0.00%
2023/05/30	4	52.40	1.2	51.58	51.70	2.8	4,221	0.07%
2023/05/29	1	50.10	5	50.03	49.90	-4	4,183	-0.10%
2023/05/26	0	49.45	0	0.00	49.30	0	4,208	0.00%
2023/05/25	1	49.70	1	49.75	49.80	0	4,252	0.00%
2023/05/23	0	0.00	1	49.70	49.55	-1	4,253	-0.02%
2023/05/22	0	0.00	0.4	49.30	49.40	-0.4	4,259	-0.01%
2023/05/19	1	48.45	1	48.70	48.60	0	4,270	0.00%
2023/05/18	0	0.00	2	48.45	48.45	-2	4,275	-0.05%
2023/05/17	0.1	48.30	0	0.00	48.35	0.1	4,271	0.00%
2023/05/16	1	47.60	0	0.00	47.60	1	4,252	0.02%
2023/05/15	2.1	46.69	0	0.00	46.55	2.1	4,249	0.05%
2023/05/12	0	0.00	1	47.00	47.05	-1	4,265	-0.02%
2023/05/11	0.2	47.30	0	0.00	46.65	0.2	4,283	0.00%
2023/05/09	0	0.00	1	48.00	47.65	-1	4,302	-0.02%
2023/05/08	2.1	47.73	1	47.80	47.60	1.1	4,328	0.03%
2023/05/05	1.1	49.22	0	0.00	49.05	1.1	4,276	0.03%
2023/05/04	0.1	49.45	0	0.00	49.60	0.1	4,358	0.00%
2023/05/03	1	49.70	1	50.10	49.50	0	4,427	0.00%
2023/05/02	1	50.30	0	0.00	50.10	1	4,478	0.02%
2023/04/28	1	50.30	0	0.00	49.90	1	4,512	0.02%
2023/04/27	0	0.00	1	48.90	49.35	-1	4,492	-0.02%
2023/04/26	4	49.43	0	0.00	49.50	4	4,494	0.09%
2023/04/25	0.1	49.95	0	0.00	49.70	0.1	4,496	0.00%
2023/04/24	1	51.60	0	0.00	51.60	1	4,486	0.02%
2023/04/21	1.1	51.12	0	0.00	51.00	1.1	4,586	0.02%
2023/04/20	0.1	52.30	1	54.00	52.30	-1	4,709	-0.02%
2023/04/17	7	53.50	0	0.00	53.90	7	4,702	0.15%
2023/04/14	1	53.60	5	53.74	53.80	-4	4,682	-0.09%
2023/04/13	1	53.50	0	0.00	53.00	1	4,615	0.02%
2023/04/12	3.1	53.53	1	53.70	53.80	2.1	4,575	0.04%
2023/04/11	1	54.20	1	54.00	54.20	0	4,542	0.00%
2023/04/07	0.1	52.90	2	52.35	52.40	-1.9	4,439	-0.04%
2023/04/06	4.1	52.43	0	0.00	52.30	4.1	4,413	0.09%
2023/03/31	0	0.00	1	53.50	53.20	-1	4,374	-0.02%
2023/03/30	3	53.60	0	0.00	53.10	3	4,330	0.07%
2023/03/28	1	53.30	0	0.00	53.30	1	4,231	0.02%
2023/03/27	23	55.10	20	54.91	54.00	3	4,160	0.07%
2023/03/24	5	52.50	20	53.90	55.70	-15	3,841	-0.39%
2023/03/23	1.1	51.62	1	50.90	50.70	0.1	3,376	0.00%
2023/03/22	2	51.05	13.1	50.80	51.00	-11.1	3,377	-0.33%
2023/03/21	0.2	49.38	0	0.00	49.25	0.2	3,369	0.01%
2023/03/20	0	0.00	9	48.60	48.80	-9	3,368	-0.27%
2023/03/17	2	48.15	0	0.00	48.25	2	3,403	0.06%
2023/03/16	10.1	47.72	0	0.00	47.75	10.1	3,406	0.30%
2023/03/15	2	48.20	0	0.00	48.00	2	3,425	0.06%
2023/03/13	0	0.00	11	48.28	48.85	-11	3,453	-0.32%
2023/03/10	16	48.54	10	49.70	48.50	6	3,450	0.17%
2023/03/09	7	50.39	0	0.00	50.00	7	3,442	0.20%
2023/03/08	2	51.00	2	51.05	51.10	0	3,450	0.00%
2023/03/06	2	50.50	4	50.55	50.10	-2	3,385	-0.06%
2023/03/03	1	48.70	25	48.77	48.65	-24	3,309	-0.73%
2023/03/02	15	46.40	10	46.20	46.45	5	3,204	0.16%
2023/03/01	11	47.22	5	47.20	47.15	6	3,136	0.19%
2023/02/24	2	49.95	2	49.15	49.15	0	3,040	0.00%
2023/02/23	1	50.20	16	50.51	50.10	-15	3,013	-0.50%
2023/02/22	0	0.00	1	49.35	49.15	-1	2,991	-0.03%
2023/02/21	1	50.30	0	0.00	50.10	1	3,012	0.03%
2023/02/20	1	50.20	0.5	50.30	50.40	0.5	3,075	0.02%
2023/02/15	4	48.35	1	48.55	48.35	3	3,309	0.09%
2023/02/10	4	48.85	0	0.00	48.60	4	3,575	0.11%
2023/02/09	9	49.78	0	0.00	49.50	9	3,584	0.25%
2023/02/08	4	50.30	0	0.00	50.30	4	3,610	0.11%
2023/02/07	2	50.40	0	0.00	50.40	2	3,610	0.06%
2023/02/06	4	50.10	0	0.00	50.20	4	3,620	0.11%
2023/02/03	2	50.50	1	50.80	50.50	1	3,572	0.03%
2023/02/02	2	50.90	0	0.00	51.00	2	3,538	0.06%
2023/02/01	12	51.05	2	51.20	51.20	10	3,466	0.29%
2023/01/31	1	50.50	2	50.40	50.00	-1	3,418	-0.03%
2023/01/30	2	49.05	1	49.35	49.15	1	3,377	0.03%
2023/01/16	0	0.00	0.1	48.61	48.75	-0.1	3,342	0.00%
2023/01/12	0	0.00	2.1	50.25	49.30	-2.1	3,357	-0.06%
2023/01/11	0	0.00	4	50.35	50.20	-4	3,330	-0.12%
2023/01/10	0	0.00	9	49.84	50.10	-9	3,233	-0.28%
2023/01/09	0	0.00	6	48.33	48.35	-6	3,069	-0.20%
2023/01/06	0.1	46.50	0	0.00	46.25	0.1	3,021	0.00%
2023/01/05	0.1	47.85	1.5	47.60	48.05	-1.4	3,003	-0.05%
2023/01/04	0.1	46.35	4	46.15	46.60	-3.9	2,941	-0.13%
2023/01/03	2	45.15	0	0.00	45.10	2	2,957	0.07%
2022/12/29	0	0.00	7	45.04	44.90	-7	2,986	-0.23%
2022/12/28	1	46.00	0	0.00	45.60	1	3,008	0.03%
2022/12/26	2	46.30	0	0.00	46.40	2	3,021	0.07%
2022/12/23	3	46.43	0	0.00	46.60	3	3,058	0.10%
2022/12/22	3	46.88	0	0.00	47.05	3	3,086	0.10%
2022/12/21	2	47.23	2	46.75	47.00	0	3,128	0.00%
2022/12/20	2	47.15	0	0.00	46.75	2	3,162	0.06%
2022/12/19	1	48.15	5	48.20	48.45	-4	3,271	-0.12%
2022/12/16	0	0.00	5	48.47	48.70	-5	3,311	-0.15%
2022/12/15	2	49.00	0	0.00	48.85	2	3,281	0.06%
2022/12/14	13	48.98	4	48.99	49.20	9	3,271	0.28%
2022/12/13	0	0.00	15	47.96	48.25	-15	3,195	-0.47%
2022/12/07	4	46.55	0	0.00	46.10	4	3,151	0.13%
2022/12/06	3	46.75	2	47.65	47.10	1	3,142	0.03%
2022/12/02	0	0.00	1	47.55	47.70	-1	3,101	-0.03%
2022/12/01	12	47.78	4	47.38	47.30	8	3,097	0.26%
2022/11/30	5	46.78	0	0.00	47.00	5	3,108	0.16%
2022/11/29	0	0.00	1	45.40	45.90	-1	3,088	-0.03%
2022/11/28	0.5	46.00	0	0.00	45.70	0.5	3,105	0.02%
2022/11/25	1	46.60	0	0.00	45.95	1	3,133	0.03%
2022/11/17	0	0.00	1	45.85	46.50	-1	3,202	-0.03%
2022/11/14	1	45.75	6	45.95	46.00	-5	3,231	-0.15%
2022/11/11	7.5	44.87	6	45.18	44.95	1.5	3,195	0.05%
2022/11/10	2	44.63	2	44.05	44.45	0	3,173	0.00%
2022/11/09	8	44.09	0	0.00	44.25	8	3,162	0.25%
2022/11/08	0	0.00	4	42.99	42.95	-4	3,088	-0.13%
2022/11/02	0	0.00	1	42.35	42.45	-1	3,087	-0.03%
2022/10/28	1	40.80	0	0.00	40.55	1	3,167	0.03%
2022/10/14	1	43.10	11	42.94	43.00	-10	3,880	-0.26%
2022/10/13	0	0.00	3.1	42.57	40.55	-3.1	3,890	-0.08%
2022/10/12	1	42.00	0	0.00	42.25	1	3,880	0.03%
2022/10/11	0	0.00	4	42.21	41.90	-4	3,898	-0.10%
2022/10/07	1	42.95	1	43.00	43.05	0	3,897	0.00%
2022/10/05	2	44.10	0	0.00	43.25	2	3,915	0.05%
2022/10/04	0	0.00	5	42.90	43.10	-5	3,920	-0.13%
2022/10/03	0	0.00	10	41.00	41.65	-10	3,915	-0.26%
2022/09/29	0	0.00	1	40.90	40.90	-1	3,985	-0.03%
2022/09/26	3	40.97	4	42.15	40.20	-1	4,066	-0.02%
2022/09/23	1	44.60	2	44.00	43.90	-1	4,046	-0.02%
2022/09/19	2	46.40	4.1	46.30	46.25	-2.1	4,136	-0.05%
2022/09/16	10	46.90	0	0.00	46.85	10	4,217	0.24%
2022/09/14	1	47.90	20	47.76	48.15	-19	4,373	-0.43%
2022/09/13	6	49.56	0	0.00	48.75	6	4,449	0.13%
2022/09/07	0	0.00	1	48.15	48.15	-1	4,792	-0.02%
2022/09/05	2	50.10	0	0.00	50.10	2	4,850	0.04%
2022/09/01	0	0.00	5	51.48	51.60	-5	4,929	-0.10%
2022/08/30	1	51.20	1	51.30	51.40	0	4,966	0.00%
2022/08/29	2	49.95	0	0.00	49.90	2	4,957	0.04%
2022/08/26	0	0.00	7	51.89	51.60	-7	4,968	-0.14%
2022/08/25	1	51.90	0	0.00	51.80	1	5,039	0.02%
2022/08/24	0	0.00	4	50.63	50.60	-4	5,118	-0.08%
2022/08/23	0	0.00	8	50.70	50.90	-8	5,206	-0.15%
2022/08/22	0	0.00	1.4	51.59	51.30	-1.4	5,278	-0.03%
2022/08/19	3	52.30	11	52.83	52.70	-8	5,298	-0.15%
2022/08/18	4	51.60	2	51.60	51.30	2	5,309	0.04%
2022/08/17	0	0.00	5	52.00	52.30	-5	5,316	-0.09%
2022/08/15	20	50.91	13	50.66	51.30	7	5,343	0.13%
2022/08/12	0	0.00	1.1	50.32	50.40	-1.1	5,469	-0.02%
2022/08/11	13	48.85	9	48.93	49.10	4	5,628	0.07%
2022/08/10	0	0.00	5.4	47.71	47.60	-5.4	5,761	-0.09%
2022/08/08	0	0.00	1.1	47.81	47.65	-1.1	6,011	-0.02%
2022/08/05	7	48.00	0	0.00	48.35	7	6,018	0.12%
2022/08/04	4	46.75	2	47.30	47.50	2	6,038	0.03%
2022/08/02	1	47.60	2	47.85	47.50	-1	6,116	-0.02%
2022/08/01	1	49.15	2	49.00	49.45	-1	6,186	-0.02%
2022/07/29	6	49.28	3	49.45	49.45	3	6,219	0.05%
2022/07/28	14	49.71	6	48.96	48.70	8	6,266	0.13%
2022/07/27	5	50.09	2	49.43	49.65	3	6,253	0.05%
2022/07/26	20.1	52.66	5	53.42	51.60	15.1	6,171	0.24%
2022/07/25	1	50.40	2.1	50.71	51.60	-1.1	5,855	-0.02%
2022/07/22	11	51.45	0	0.00	51.20	11	5,928	0.19%
2022/07/18	0	0.00	1	50.30	50.40	-1	6,351	-0.02%
2022/07/14	5	48.28	0	0.00	48.55	5	6,424	0.08%
2022/07/12	1.1	46.73	0	0.00	46.10	1.1	6,520	0.02%
2022/07/08	5	48.62	0	0.00	48.50	5	6,674	0.07%
2022/07/07	0	0.00	3	46.25	47.85	-3	6,678	-0.04%
2022/07/06	2	46.03	0	0.00	45.65	2	6,726	0.03%
2022/07/05	0	0.00	1	49.15	48.60	-1	6,922	-0.01%
2022/07/04	2	48.80	2	47.75	47.75	0	6,924	0.00%
2022/07/01	1	48.00	0	0.00	47.55	1	6,997	0.01%
2022/06/30	1	50.70	0	0.00	50.70	1	6,946	0.01%
2022/06/29	0.1	52.70	0	53.00	52.60	0	6,934	0.00%
2022/06/28	0	0.00	10	52.60	52.40	-10	6,962	-0.14%
2022/06/27	1	52.10	5	51.90	52.10	-4	7,128	-0.06%
2022/06/24	0	0.00	7	51.36	51.00	-7	7,542	-0.09%
2022/06/23	5	49.77	2	49.63	49.45	3	7,530	0.04%
2022/06/22	3	50.47	0	0.00	49.70	3	7,538	0.04%
2022/06/21	6	52.02	4.1	51.59	52.00	1.9	7,515	0.03%
2022/06/20	3	50.35	15.1	50.16	49.30	-12.1	7,558	-0.16%
2022/06/17	7	52.60	4	52.10	52.10	3	7,487	0.04%
2022/06/16	3.9	55.09	2.7	54.90	53.90	1.2	7,518	0.02%
2022/06/15	3	56.83	3	57.40	56.50	0	7,647	0.00%
2022/06/14	0	0.00	23	57.23	57.40	-23	7,829	-0.29%
2022/06/13	7	57.69	0.5	57.90	57.50	6.5	7,996	0.08%
2022/06/10	2	59.55	0	0.00	59.60	2	8,249	0.02%
2022/06/09	1	60.40	0	0.00	60.70	1	8,367	0.01%
2022/06/08	2	60.65	0	0.00	60.40	2	8,512	0.02%
2022/06/07	13	61.68	5	61.90	61.90	8	8,811	0.09%
2022/06/02	0	0.00	1	62.80	62.30	-1	9,578	-0.01%
2022/06/01	12	62.98	5	62.98	62.90	7	10,022	0.07%
2022/05/31	2	64.00	1	63.80	63.50	1	10,685	0.01%
2022/05/30	1	64.30	4	64.00	64.10	-3	10,894	-0.03%
2022/05/27	1	63.10	1	63.10	63.00	0	11,305	0.00%
2022/05/26	3	63.30	12	62.65	62.50	-9	11,909	-0.08%
2022/05/25	0	0.00	2.2	62.79	62.60	-2.2	13,324	-0.02%
2022/05/24	2	61.90	1.1	62.87	61.40	0.9	13,840	0.01%
2022/05/23	4	62.55	5	63.22	62.50	-1	14,306	-0.01%
2022/05/20	14	62.84	4	62.85	63.00	10	15,161	0.07%
2022/05/19	6	61.52	9	62.88	63.80	-3	15,365	-0.02%
2022/05/18	13	61.93	14	62.12	61.80	-1	15,854	-0.01%
2022/05/17	6	61.05	7	61.73	62.50	-1	16,321	-0.01%
2022/05/16	0	0.00	1	60.20	59.60	-1	17,397	-0.01%
2022/05/12	0	0.00	3	57.80	57.50	-3	18,911	-0.02%
2022/05/11	9	57.91	8	57.95	58.00	1	19,436	0.01%
2022/05/10	1	56.80	11	58.14	58.90	-10	20,231	-0.05%
2022/05/09	4.1	58.70	6	57.75	57.10	-1.9	21,633	-0.01%
2022/05/05	0	0.00	2	61.00	60.60	-2	22,940	-0.01%
2022/05/04	1.5	60.00	1	60.30	59.60	0.5	23,710	0.00%
2022/05/03	1.1	59.83	1	60.30	60.50	0.1	24,349	0.00%
2022/04/28	2.1	58.75	2	59.40	58.90	0.1	25,896	0.00%
2022/04/27	6.1	57.05	10	58.08	57.90	-3.9	27,075	-0.01%
2022/04/26	8.1	59.98	6	59.40	59.20	2.1	28,268	0.01%
2022/04/25	4	59.70	40	59.90	59.10	-36	29,290	-0.12%
2022/04/22	2.1	62.14	1	62.90	62.10	1.1	30,060	0.00%
2022/04/21	4	62.08	3	62.00	62.10	1	30,703	0.00%
2022/04/20	4	62.05	1	62.10	62.10	3	31,446	0.01%
2022/04/19	14	63.29	0	0.00	62.40	14	32,364	0.04%
2022/04/18	3.1	62.23	3	62.23	62.30	0.1	33,514	0.00%
2022/04/15	22.1	63.42	22	63.17	62.90	0.1	34,592	0.00%
2022/04/14	1	65.30	1	65.60	65.50	0	35,611	0.00%
2022/04/13	12	65.27	19	65.23	65.80	-7	36,100	-0.02%
2022/04/12	4	64.95	5	64.88	64.80	-1	36,756	0.00%
2022/04/11	35.1	66.66	93.3	66.91	65.50	-58.2	36,704	-0.16%
2022/04/08	12	68.40	4	68.60	68.60	8	36,499	0.02%
2022/04/07	8.1	69.28	0	0.00	68.40	8.1	36,448	0.02%
2022/04/06	12	70.03	10	70.50	70.40	2	36,319	0.01%
2022/04/01	2	70.80	1	71.20	71.20	1	36,277	0.00%
2022/03/31	1	71.90	0	0.00	71.50	1	36,243	0.00%
2022/03/30	5.1	72.76	6	72.83	72.20	-0.9	36,175	0.00%
2022/03/29	13.1	73.35	15	73.78	73.90	-1.9	35,984	-0.01%
2022/03/28	20	69.50	20.5	69.80	69.80	-0.5	35,529	0.00%
2022/03/25	3	70.87	4.3	70.72	70.70	-1.3	35,455	0.00%
2022/03/24	0.1	72.10	6	72.15	72.10	-5.9	35,367	-0.02%
2022/03/23	19	72.00	2	72.30	71.60	17	35,323	0.05%
2022/03/22	20	71.80	0	0.00	71.80	20	35,238	0.06%
2022/03/21	23	71.89	21	72.50	72.30	2	35,157	0.01%
2022/03/18	26	70.32	25	71.25	71.80	1	35,096	0.00%
2022/03/17	12.2	70.47	36	71.58	71.60	-23.8	34,960	-0.07%
2022/03/16	21	69.90	12	68.60	68.50	9	34,790	0.03%
2022/03/15	57.1	68.58	27	68.86	69.40	30.1	34,637	0.09%
2022/03/14	13.5	71.95	91	72.02	71.20	-77.5	34,394	-0.23%
2022/03/11	3.1	71.17	7	71.40	71.10	-3.9	34,263	-0.01%
2022/03/10	149.1	71.55	31.5	71.37	71.00	117.6	34,145	0.34%	大買/鉅額交易
2022/03/09	22	69.89	12	69.91	69.90	10	33,836	0.03%
2022/03/08	54	70.81	35	69.25	68.60	19	33,819	0.06%
2022/03/07	36.1	71.29	36	71.95	71.30	0.1	33,300	0.00%
2022/03/04	50.1	75.79	34	74.70	74.30	16.1	32,853	0.05%
2022/03/03	24	78.94	14	78.76	78.70	10	32,178	0.03%
2022/03/02	39.5	78.24	37	78.42	78.50	2.5	31,991	0.01%
2022/03/01	42	79.60	84	79.27	80.10	-42	31,546	-0.13%
2022/02/25	133.6	81.18	47.7	81.12	79.00	85.9	30,972	0.28%	大買/
2022/02/24	29.3	87.80	49	87.17	85.80	-19.7	29,671	-0.07%
2022/02/23	28	89.14	26	88.60	90.30	2	29,280	0.01%
2022/02/22	49	88.56	108	87.78	86.90	-59	28,803	-0.20%	大賣/
2022/02/21	17.3	89.04	5	88.62	88.40	12.3	27,971	0.04%
2022/02/18	14	89.74	7	89.51	90.30	7	27,695	0.03%
2022/02/17	28	92.01	17	92.18	92.00	11	27,061	0.04%
2022/02/16	79	94.39	92	94.33	91.80	-13	26,492	-0.05%
2022/02/15	34.5	98.59	27	97.48	95.30	7.5	25,583	0.03%
2022/02/14	23	98.26	25	99.70	100.00	-2	25,125	-0.01%
2022/02/11	26	101.35	95	101.26	100.00	-69	24,836	-0.28%
2022/02/10	35.8	101.92	17	100.97	101.00	18.8	24,267	0.08%
2022/02/09	53	98.86	68.6	100.46	103.50	-15.6	23,517	-0.07%
2022/02/08	8	94.39	5	95.16	94.80	3	22,098	0.01%
2022/02/07	34	93.04	22	93.60	93.40	12	21,517	0.06%
2022/01/26	21	89.23	49	89.83	90.00	-28	20,715	-0.14%
2022/01/25	25	88.45	15	86.83	86.60	10	20,009	0.05%
2022/01/24	14	91.34	17	91.08	90.80	-3	19,444	-0.02%
2022/01/21	20	93.48	43	92.11	91.80	-23	18,561	-0.12%
2022/01/20	36	95.26	36	96.36	96.50	0	17,831	0.00%
2022/01/19	31	93.35	40	94.64	95.90	-9	16,595	-0.05%
2022/01/18	50	94.70	39	93.94	91.60	11	15,243	0.07%
2022/01/17	39	92.22	38	92.17	94.20	1	14,151	0.01%
2022/01/14	22	87.64	19	88.57	88.00	3	13,253	0.02%
2022/01/13	9	91.52	8	89.79	88.60	1	12,515	0.01%
2022/01/12	59	93.90	87	94.00	92.70	-28	11,747	-0.24%
2022/01/11	47	94.00	46.5	93.80	92.70	0.5	10,845	0.00%
2022/01/10	41	91.39	44.5	92.11	94.20	-3.5	9,689	-0.04%
2022/01/07	23	87.64	39.5	88.45	89.10	-16.5	8,554	-0.19%
2022/01/06	39	84.87	17.8	84.86	85.20	21.3	7,408	0.29%
2022/01/05	10	83.60	22.2	82.92	84.10	-12.2	6,874	-0.18%
2022/01/04	0.1	79.00	1	79.30	79.40	-0.9	6,190	-0.01%
2022/01/03	3.2	78.50	4	78.80	79.00	-0.8	6,155	-0.01%
2021/12/30	4	76.58	0	0.00	76.70	4	6,102	0.07%
2021/12/29	1	77.10	0	0.00	77.10	1	6,164	0.02%
2021/12/28	1	77.50	0	0.00	76.70	1	6,198	0.02%
2021/12/27	0	0.00	3	77.57	77.50	-3	6,224	-0.05%
2021/12/24	0	0.00	1.2	76.71	76.20	-1.2	6,253	-0.02%
2021/12/22	1	76.10	0	0.00	75.90	1	6,285	0.02%
2021/12/21	1	75.80	0	0.00	76.00	1	6,286	0.02%
2021/12/20	6	75.78	0.4	76.00	75.80	5.6	6,313	0.09%
2021/12/17	1.1	76.44	0	0.00	76.50	1.1	6,360	0.02%
2021/12/16	0.1	76.70	0	0.00	78.10	0.1	6,379	0.00%
2021/12/15	1	76.90	0	0.00	76.90	1	6,387	0.02%
2021/12/14	2	77.35	0	0.00	76.80	2	6,431	0.03%
2021/12/13	0	0.00	2	78.95	79.50	-2	6,391	-0.03%
2021/12/10	1	77.50	0	0.00	77.30	1	6,414	0.02%
2021/12/08	3	79.40	12	78.50	78.30	-9	6,306	-0.14%
2021/12/06	0	0.00	8.3	79.66	80.20	-8.3	6,240	-0.13%
2021/12/03	1	79.70	0	0.00	79.40	1	6,300	0.02%
2021/12/02	13	80.62	24	81.05	79.10	-11	6,285	-0.18%
2021/12/01	0	0.00	8	79.64	79.60	-8	6,132	-0.13%
2021/11/30	3	77.50	12	78.43	77.40	-9	6,133	-0.15%
2021/11/29	0	0.00	7	75.33	75.30	-7	6,152	-0.11%
2021/11/26	1	76.10	24	76.55	76.00	-23	6,160	-0.37%
2021/11/25	5	79.00	0	0.00	78.00	5	6,182	0.08%
2021/11/24	15	78.93	0	0.00	78.70	15	6,157	0.24%
2021/11/23	9	81.13	11	82.00	80.20	-2	6,120	-0.03%
2021/11/22	6	80.72	2	80.55	80.40	4	5,966	0.07%
2021/11/19	1	78.80	3	79.33	79.00	-2	5,948	-0.03%
2021/11/18	1	79.50	0.3	79.50	79.10	0.8	6,018	0.01%
2021/11/17	0	0.00	2	78.75	78.70	-2	6,031	-0.03%
2021/11/16	9	78.20	22	78.21	77.30	-13	6,117	-0.21%
2021/11/15	0	0.00	5	77.82	77.50	-5	6,384	-0.08%
2021/11/12	41	79.22	40	77.25	77.00	1	6,765	0.01%
2021/11/11	45	80.63	98	80.08	80.90	-53	6,873	-0.77%
2021/11/10	73	77.96	22	79.78	80.90	51	6,888	0.74%
2021/11/09	0	0.00	2	76.00	75.90	-2	7,171	-0.03%
2021/11/08	5	74.84	1	75.40	76.60	4	7,199	0.06%
2021/11/05	0	0.00	1	76.90	76.90	-1	7,218	-0.01%
2021/11/04	2	76.80	6	77.50	76.50	-4	7,294	-0.05%
2021/11/02	6	76.37	3.1	74.75	74.80	2.9	7,505	0.04%
2021/11/01	12	76.24	43	75.32	76.80	-31	7,560	-0.41%
2021/10/29	0	0.00	3.2	73.75	73.00	-3.2	7,549	-0.04%
2021/10/28	3	73.57	0	0.00	73.10	3	7,627	0.04%
2021/10/27	1	72.80	8	72.94	72.90	-7	7,781	-0.09%
2021/10/26	1	71.60	0	0.00	71.60	1	8,181	0.01%
2021/10/25	2	72.80	0	0.00	72.80	2	8,451	0.02%
2021/10/22	0	0.00	4	72.55	72.60	-4	8,606	-0.05%
2021/10/21	2	71.45	0.3	71.20	71.80	1.7	8,948	0.02%
2021/10/20	0	0.00	2	72.40	72.60	-2	9,167	-0.02%
2021/10/19	0	0.00	8	72.79	72.50	-8	9,722	-0.08%
2021/10/18	1	70.00	0	0.00	70.20	1	9,712	0.01%
2021/10/15	0	0.00	8	69.79	70.40	-8	9,721	-0.08%
2021/10/14	0	0.00	1	67.60	67.50	-1	9,735	-0.01%
2021/10/13	2	67.35	8	68.55	66.90	-6	9,760	-0.06%
2021/10/12	1	68.00	0	0.00	67.90	1	9,755	0.01%
2021/10/08	0	0.00	4	69.40	69.40	-4	9,755	-0.04%
2021/10/07	3	67.70	22	68.11	69.00	-19	9,784	-0.19%
2021/10/06	4	66.68	0.5	66.50	67.00	3.5	9,789	0.04%
2021/10/05	1	68.30	9	66.77	68.90	-8	9,772	-0.08%
2021/10/04	20	67.33	109	67.30	67.10	-89	9,757	-0.91%	大賣/
2021/10/01	4	69.45	0	0.00	68.10	4	9,712	0.04%
2021/09/30	0	0.00	2.7	70.47	71.00	-2.7	9,687	-0.03%
2021/09/29	35	70.09	0	0.00	70.00	35	9,686	0.36%
2021/09/28	2	71.15	0	0.00	71.20	2	9,674	0.02%
2021/09/27	10.1	73.00	1	73.20	72.30	9.1	9,687	0.09%
2021/09/24	34.1	71.20	6	72.13	72.40	28.1	9,693	0.29%
2021/09/23	51	70.50	3	69.90	69.60	48	9,649	0.50%
2021/09/22	8	69.73	2	69.80	69.80	6	9,632	0.06%
2021/09/17	2	71.30	3	70.33	71.80	-1	9,625	-0.01%
2021/09/16	1	71.40	0	0.00	71.10	1	9,620	0.01%
2021/09/15	13	72.16	2	73.30	71.80	11	9,620	0.11%
2021/09/14	0	0.00	2	73.00	73.80	-2	9,572	-0.02%
2021/09/13	2	73.15	0	0.00	73.10	2	9,618	0.02%
2021/09/10	0	0.00	3	73.00	73.80	-3	9,745	-0.03%
2021/09/09	1.1	72.61	1	72.10	72.80	0.1	9,923	0.00%
2021/09/08	15.1	73.03	6	72.40	72.00	9.1	10,010	0.09%
2021/09/07	19.1	74.69	1	75.60	74.30	18.1	9,933	0.18%
2021/09/06	17	75.19	7	74.90	74.20	10	9,903	0.10%
2021/09/03	14.1	76.27	3	76.60	76.60	11.1	9,837	0.11%
2021/09/02	13	78.12	0	0.00	76.80	13	9,771	0.13%
2021/09/01	3	76.93	12	77.33	78.30	-9	9,711	-0.09%
2021/08/31	2	76.85	2	77.70	77.30	0	9,659	0.00%
2021/08/30	1	76.10	0	0.00	76.30	1	9,577	0.01%
2021/08/27	2	75.60	6	76.03	76.10	-4	9,578	-0.04%
2021/08/26	1.1	76.81	0	0.00	75.20	1.1	9,574	0.01%
2021/08/25	7	76.49	3	76.80	76.50	4	9,540	0.04%
2021/08/24	4	73.98	5	75.16	73.90	-1	9,429	-0.01%
2021/08/23	9	74.71	3	74.90	75.70	6	9,357	0.06%
2021/08/20	14.5	74.12	5	73.46	73.30	9.5	9,330	0.10%
2021/08/19	18.1	77.33	42	77.35	74.90	-23.9	9,186	-0.26%
2021/08/18	30.6	81.07	12	80.42	81.20	18.6	8,892	0.21%
2021/08/17	31	84.62	53.1	84.30	84.00	-22.1	8,497	-0.26%
2021/08/16	26	83.12	3.5	82.90	83.90	22.5	8,034	0.28%
2021/08/13	26	82.38	13.1	82.78	81.40	13	7,646	0.17%
2021/08/12	5	75.16	3	75.43	76.00	2	7,064	0.03%
2021/08/11	0	0.00	3	75.50	73.90	-3	7,098	-0.04%
2021/08/10	4	74.70	15	74.97	74.90	-11	7,179	-0.15%
2021/08/09	11.5	78.50	14	78.80	77.40	-2.5	7,331	-0.03%
2021/08/06	0	0.00	12	81.38	80.80	-12	7,261	-0.17%
2021/08/05	3	84.00	21.6	85.11	84.00	-18.6	7,248	-0.26%
2021/08/04	3	83.73	2	84.35	84.40	1	7,301	0.01%
2021/08/03	5	84.04	0.3	83.20	83.50	4.8	7,288	0.07%
2021/08/02	0	0.00	11	84.09	84.30	-11	7,256	-0.15%
2021/07/30	21	83.15	16	84.39	82.00	5	7,091	0.07%
2021/07/29	7.8	83.66	14	82.82	83.80	-6.3	6,713	-0.09%
2021/07/28	7	79.46	4	77.48	79.40	3	6,486	0.05%
2021/07/27	24.1	82.84	26	82.43	81.70	-1.9	6,537	-0.03%
2021/07/26	30	81.29	24.2	82.10	82.30	5.8	6,339	0.09%
2021/07/23	34	80.67	48	81.63	80.20	-14	6,147	-0.23%
2021/07/22	3	73.53	7	74.89	75.20	-4	5,639	-0.07%
2021/07/21	1.3	72.76	2	72.90	71.20	-0.8	5,646	-0.01%
2021/07/20	6.6	72.65	6	73.65	72.10	0.6	5,685	0.01%
2021/07/19	0.3	75.10	5	75.06	74.80	-4.8	5,711	-0.08%
2021/07/15	0	0.00	5	75.90	76.00	-5	6,155	-0.08%
2021/07/14	7.3	75.92	10	75.91	75.90	-2.7	6,469	-0.04%
2021/07/13	15	78.67	0	0.00	77.50	15	6,575	0.23%
2021/07/12	1	78.30	10	78.00	78.30	-9	6,607	-0.14%
2021/07/09	10	76.60	0	0.00	76.30	10	6,595	0.15%
2021/07/08	0.2	77.26	0	0.00	77.10	0.2	6,723	0.00%
2021/07/07	1.2	77.53	5	77.16	77.00	-3.8	6,822	-0.06%
2021/07/06	0	0.00	2	78.00	78.00	-2	6,965	-0.03%
2021/07/05	5.1	78.51	2	79.00	79.10	3.1	7,200	0.04%
2021/07/02	3.3	77.95	3	76.83	77.80	0.3	7,272	0.00%
2021/07/01	1	76.80	8.3	77.69	76.70	-7.3	7,342	-0.10%
2021/06/30	0.1	78.10	7	78.26	78.50	-6.9	7,399	-0.09%
2021/06/29	2	77.30	5	77.50	77.50	-3	7,484	-0.04%
2021/06/28	0.2	78.60	9	78.46	78.20	-8.8	7,517	-0.12%
2021/06/25	1	79.70	1.3	80.93	79.60	-0.3	7,529	0.00%
2021/06/24	1	79.90	5	79.76	79.70	-4	7,529	-0.05%
2021/06/23	0	0.00	7	79.66	79.40	-7	7,520	-0.09%
2021/06/22	5	79.40	0	0.00	79.40	5	7,527	0.07%
2021/06/21	16	80.03	5.1	80.61	79.70	10.9	7,593	0.14%
2021/06/18	14.1	79.97	9	79.76	78.20	5.1	7,613	0.07%
2021/06/17	3	79.17	6	78.88	80.00	-3	7,505	-0.04%
2021/06/16	5	77.20	3	76.80	76.60	2	7,592	0.03%
2021/06/15	0	0.00	2	77.00	77.50	-2	7,667	-0.03%
2021/06/10	0.4	75.10	0	0.00	75.20	0.4	7,783	0.01%
2021/06/09	4	75.50	9	75.33	74.60	-5	7,867	-0.06%
2021/06/08	1	76.50	0	0.00	76.10	1	7,877	0.01%
2021/06/07	1	76.10	3.5	75.94	77.00	-2.5	7,884	-0.03%
2021/06/04	5	75.70	0	0.00	75.10	5	7,892	0.06%
2021/06/03	0.1	77.20	1	76.90	76.50	-1	7,972	-0.01%
2021/06/02	0	0.00	2	76.50	76.30	-2	8,151	-0.02%
2021/06/01	1	76.40	5	76.50	75.90	-4	8,275	-0.05%
2021/05/31	2	75.80	0	0.00	75.50	2	8,555	0.02%
2021/05/28	1	74.40	6	75.45	76.00	-5	9,043	-0.06%
2021/05/27	0	0.00	2	73.05	73.10	-2	9,086	-0.02%
2021/05/26	0	72.80	0.2	73.15	73.10	-0.2	9,156	0.00%
2021/05/25	0	0.00	8.1	70.98	70.80	-8.1	9,256	-0.09%
2021/05/24	0	0.00	0.1	70.80	70.90	-0.1	9,310	0.00%
2021/05/21	3.2	69.91	3	69.47	69.30	0.2	9,384	0.00%
2021/05/20	1	69.10	0.5	69.10	69.10	0.5	9,449	0.01%
2021/05/19	4	67.25	2	66.80	66.80	2	9,421	0.02%
2021/05/18	5	64.60	2	67.45	68.20	3	9,433	0.03%
2021/05/17	4.8	65.02	0	0.00	64.80	4.8	9,396	0.05%
2021/05/14	7	63.31	0	0.00	61.80	7	9,156	0.08%
2021/05/13	2	62.35	0	0.00	61.80	2	9,102	0.02%
2021/05/12	8.4	64.88	5	64.18	64.20	3.4	9,007	0.04%
2021/05/11	4.1	72.69	0	0.00	71.20	4.1	8,858	0.05%
2021/05/10	1	76.60	0	0.00	76.30	1	8,857	0.01%
2021/05/07	0	0.00	0.2	74.00	74.90	-0.2	8,907	0.00%
2021/05/06	10	73.23	0	0.00	72.90	10	9,028	0.11%
2021/05/05	2.1	73.13	0	0.00	72.00	2.1	9,040	0.02%
2021/05/04	12.1	74.84	21	75.60	73.00	-8.9	9,100	-0.10%
2021/05/03	16.2	78.56	3	79.67	77.90	13.2	9,052	0.15%
2021/04/29	14.1	81.10	1	81.20	80.80	13.1	9,174	0.14%
2021/04/28	11.5	81.63	0	0.00	81.30	11.5	9,278	0.12%
2021/04/27	2	81.80	1	82.30	81.70	1	9,791	0.01%
2021/04/26	10.1	82.54	12	82.19	82.10	-1.9	9,888	-0.02%
2021/04/23	3.8	82.91	7	82.56	82.70	-3.2	9,983	-0.03%
2021/04/22	8.1	84.02	13.5	82.75	82.30	-5.4	10,015	-0.05%
2021/04/21	26.2	84.83	27	84.08	83.40	-0.8	9,934	-0.01%
2021/04/20	11	85.65	21	86.20	86.00	-10	9,803	-0.10%
2021/04/19	2	84.00	5	84.04	84.00	-3	9,789	-0.03%
2021/04/16	12.1	82.42	10	81.91	81.90	2.1	9,788	0.02%
2021/04/15	16	81.54	1	81.70	82.20	15	9,946	0.15%
2021/04/14	9	82.06	1	81.20	81.20	8	10,053	0.08%
2021/04/13	4	82.03	7	81.94	81.60	-3	10,045	-0.03%
2021/04/12	13.2	82.99	7	83.04	82.30	6.2	10,087	0.06%
2021/04/09	31	84.25	3.4	84.35	83.60	27.6	10,053	0.27%
2021/04/08	3.2	83.17	6	83.12	82.90	-2.8	9,934	-0.03%
2021/04/07	3	82.60	1	83.40	82.70	2	9,982	0.02%
2021/04/06	3.5	82.51	7	82.87	82.90	-3.5	10,037	-0.03%
2021/04/01	6.1	81.66	3	81.83	81.70	3.1	10,090	0.03%
2021/03/31	4.4	82.52	2	82.05	82.10	2.4	10,134	0.02%
2021/03/30	2	83.25	0	0.00	83.00	2	10,210	0.02%
2021/03/29	2	84.30	3	84.03	83.50	-1	10,311	-0.01%
2021/03/26	0	0.00	0.5	84.00	84.30	-0.5	10,426	0.00%
2021/03/25	1	82.90	10	83.40	83.00	-9	10,576	-0.09%
2021/03/24	17	83.99	13	83.21	83.10	4	10,717	0.04%
2021/03/23	0	0.00	17	84.67	84.10	-17	10,757	-0.16%
2021/03/22	0	0.00	8	83.44	84.50	-8	10,753	-0.07%
2021/03/19	11	83.88	8	84.08	83.70	3	10,853	0.03%
2021/03/18	6	85.63	11	85.91	85.70	-5	10,791	-0.05%
2021/03/17	5	85.00	1	86.40	84.80	4	10,871	0.04%
2021/03/16	2	84.80	8	84.89	85.00	-6	10,968	-0.05%
2021/03/15	4	85.43	2.5	84.50	84.70	1.5	11,109	0.01%
2021/03/12	0	0.00	1	83.60	83.70	-1	11,217	-0.01%
2021/03/11	2	83.60	0	0.00	83.80	2	11,408	0.02%
2021/03/10	7.1	82.61	53	82.90	82.50	-45.9	11,617	-0.40%
2021/03/09	11	81.92	14	82.85	82.30	-3	11,808	-0.03%
2021/03/08	6	83.90	9	83.74	83.10	-3	11,923	-0.03%
2021/03/05	5	86.36	22	86.45	86.00	-17	11,813	-0.14%
2021/03/04	27	88.11	62	88.28	88.00	-35	11,800	-0.30%
2021/03/03	86	86.97	43	87.51	86.90	43	11,497	0.37%
2021/03/02	5	85.44	3	86.13	84.70	2	10,728	0.02%
2021/02/26	1	85.20	6	84.92	85.80	-5	10,785	-0.05%
2021/02/25	13	86.66	4	86.50	86.10	9	10,882	0.08%
2021/02/24	2.2	86.28	10	85.70	85.50	-7.8	10,861	-0.07%
2021/02/23	1.2	85.42	11	85.51	85.50	-9.8	10,941	-0.09%
2021/02/22	7.5	85.25	26	84.85	85.20	-18.5	11,050	-0.17%
2021/02/19	27.5	84.75	2	84.40	84.00	25.5	11,093	0.23%
2021/02/18	4	83.93	7	84.13	83.80	-3	11,244	-0.03%
2021/02/17	15	82.93	1	81.70	84.20	14	11,427	0.12%
2021/02/05	2	80.80	2.8	80.85	80.60	-0.8	11,468	-0.01%
2021/02/04	2	80.00	0	0.00	80.00	2	11,811	0.02%
2021/02/03	8	80.74	4	80.75	80.40	4	12,214	0.03%
2021/02/02	11	81.06	1	81.10	81.20	10	12,580	0.08%
2021/02/01	14	80.81	2	80.70	80.80	12	12,892	0.09%
2021/01/29	2	83.50	7.5	83.25	82.50	-5.5	13,188	-0.04%
2021/01/28	13	83.03	5	83.10	83.10	8	13,491	0.06%
2021/01/27	0	0.00	15	84.31	84.90	-15	13,657	-0.11%
2021/01/26	7	85.00	37	84.10	83.80	-30	14,290	-0.21%
2021/01/25	8	86.08	5.5	86.67	86.20	2.5	14,724	0.02%
2021/01/22	10	87.42	11.2	87.35	88.30	-1.2	15,040	-0.01%
2021/01/21	4	86.50	6.2	85.86	85.20	-2.2	14,644	-0.02%
2021/01/20	19	86.39	196	86.16	85.00	-177	14,981	-1.18%	大賣/鉅額交易
2021/01/19	4.4	83.37	145.5	83.80	84.00	-141.1	12,243	-1.15%	大賣/鉅額交易
2021/01/18	1	83.20	7.8	79.89	82.30	-6.8	12,257	-0.06%
2021/01/15	14	80.57	3.3	82.46	79.90	10.7	12,353	0.09%
2021/01/14	3.2	81.41	5.6	81.43	82.30	-2.4	13,122	-0.02%
2021/01/13	7.2	80.27	5	80.98	80.50	2.2	14,496	0.02%
2021/01/12	33.1	80.62	48.6	79.22	77.40	-15.5	15,443	-0.10%
2021/01/11	16.4	83.06	5.5	83.05	82.80	10.9	13,101	0.08%
2021/01/08	8	84.43	6	84.62	84.50	2	15,124	0.01%