富采 (3714)-元大-敦化券商分點個股進出

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

富采

(3714)

可現股當沖

股價
44.55
漲跌
▲0.05
漲幅
+0.11%
成交量
1,056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－元大-敦化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化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
2024/11/19	10	44.55	0	0.00	44.55	10	3,410	0.29%
2024/11/13	10	44.60	0	0.00	44.30	10	3,382	0.30%
2024/11/07	0	0.00	17	48.05	48.05	-17	3,242	-0.52%
2024/11/06	15	47.50	0	0.00	47.35	15	3,216	0.47%
2024/11/05	4	49.00	22	48.75	47.90	-18	3,177	-0.57%
2024/10/29	0	0.00	4	46.40	46.50	-4	3,151	-0.13%
2024/10/24	5	46.80	2	46.85	47.25	3	3,088	0.10%
2024/10/22	0	0.00	0	47.90	48.00	0	3,033	0.00%
2024/10/21	3	48.33	1	48.30	48.35	2	3,044	0.07%
2024/10/18	0	0.00	3	47.18	47.35	-3	3,006	-0.10%
2024/10/17	16	47.29	14	46.91	46.65	2	2,910	0.07%
2024/10/16	6	47.23	2	46.95	47.00	4	2,763	0.14%
2024/10/15	0	0.00	1	45.20	44.80	-1	2,614	-0.04%
2024/10/14	3	44.87	0	0.00	45.20	3	2,619	0.11%
2024/10/11	2	45.13	1	45.20	44.75	1	2,654	0.04%
2024/10/09	0	0.00	4	44.63	44.00	-4	2,639	-0.15%
2024/10/04	0	0.00	1	46.00	46.10	-1	2,614	-0.04%
2024/10/01	0	0.00	2	44.71	45.90	-2	2,663	-0.08%
2024/09/26	5.1	45.94	7	45.31	45.05	-1.9	2,676	-0.07%
2024/09/24	2	45.50	4	45.21	45.95	-2	2,437	-0.08%
2024/09/23	10	46.32	4	46.79	46.10	6	2,397	0.25%
2024/09/20	5	44.76	0	0.00	45.15	5	2,219	0.23%
2024/09/19	0	0.00	1	43.50	43.40	-1	2,130	-0.05%
2024/09/18	0.1	43.65	0	0.00	43.20	0.1	2,129	0.00%
2024/09/16	14	42.99	12	43.24	43.30	2	2,128	0.09%
2024/09/12	2	41.10	0	0.00	41.20	2	2,092	0.10%
2024/09/10	2	40.50	3	41.28	40.50	-1	2,112	-0.05%
2024/09/06	7	40.51	6	40.76	41.20	1	2,095	0.05%
2024/09/04	2	39.00	0	0.00	38.95	2	2,044	0.10%
2024/09/03	13	41.00	0	0.00	40.70	13	2,076	0.63%
2024/08/30	0	0.00	1.8	41.85	42.10	-1.8	2,166	-0.08%
2024/08/12	1	38.80	0	0.00	38.75	1	2,953	0.03%
2024/08/09	0	39.75	0	0.00	39.55	0	2,953	0.00%
2024/08/05	1.1	37.67	0	0.00	37.60	1.1	2,954	0.04%
2024/07/30	1	41.00	1	40.55	41.10	0	3,033	0.00%
2024/07/22	0.1	41.50	0	0.00	41.25	0.1	3,235	0.00%
2024/07/19	0.2	43.88	0	0.00	43.20	0.2	3,199	0.00%
2024/07/16	0.1	45.35	1	45.40	45.30	-0.9	3,114	-0.03%
2024/07/12	1	45.85	1.1	45.50	46.05	-0.1	3,126	0.00%
2024/07/11	2	45.60	2.5	45.50	45.50	-0.5	3,093	-0.02%
2024/07/10	0.1	44.95	0	0.00	44.95	0.1	3,110	0.00%
2024/07/09	0.1	45.25	0	0.00	45.10	0.1	3,109	0.00%
2024/07/08	0	0.00	0.1	45.80	46.20	-0.1	3,106	0.00%
2024/07/05	12.1	46.08	2	45.30	46.30	10.1	3,148	0.32%
2024/07/04	0	0.00	0	45.00	44.95	0	3,091	0.00%
2024/06/25	1	43.70	0	0.00	43.85	1	3,023	0.03%
2024/06/12	6	43.73	4	43.45	43.40	2	3,042	0.07%
2024/06/11	1	44.30	0	0.00	43.70	1	3,054	0.03%
2024/06/07	0	0.00	0	45.10	44.95	0	3,040	0.00%
2024/06/06	0	43.30	0.3	43.05	43.05	-0.2	3,003	-0.01%
2024/06/05	0	0.00	3	43.33	43.60	-3	2,978	-0.10%
2024/06/03	0	45.00	0	45.15	44.90	0	3,000	0.00%
2024/05/30	1	46.00	0	46.00	45.10	1	3,014	0.03%
2024/05/29	0	47.30	0	0.00	47.00	0	2,972	0.00%
2024/05/28	2	47.60	1	48.50	48.40	1	2,912	0.03%
2024/05/24	10.6	44.57	0	0.00	44.50	10.6	2,709	0.39%
2024/05/23	0	45.55	0	0.00	45.65	0	2,674	0.00%
2024/05/17	0	0.00	0.2	44.00	43.80	-0.2	2,518	-0.01%
2024/05/16	0.1	44.30	0	0.00	44.35	0.1	2,553	0.00%
2024/05/15	3	42.90	0	0.00	43.00	3	2,494	0.12%
2024/05/10	0.1	42.35	0	0.00	43.00	0.1	2,501	0.00%
2024/05/09	0.1	43.35	0	0.00	43.45	0.1	2,468	0.00%
2024/05/08	0	0.00	36	43.40	43.65	-36	2,458	-1.47%
2024/05/03	0.1	42.70	6	42.58	42.60	-5.9	2,330	-0.25%
2024/04/30	4	42.50	1	42.55	42.85	3	2,285	0.13%
2024/04/29	3.1	42.25	7	42.58	42.90	-3.9	2,278	-0.17%
2024/04/26	5	41.36	1	41.20	41.15	4	2,234	0.18%
2024/04/19	0.1	39.00	0	0.00	38.55	0.1	2,174	0.00%
2024/04/12	0.1	40.10	0	0.00	40.10	0.1	2,277	0.00%
2024/04/11	0	0.00	1	40.60	40.60	-1	2,264	-0.04%
2024/04/10	0	0.00	1	39.85	39.90	-1	2,195	-0.05%
2024/04/09	0	0.00	1	39.45	39.05	-1	2,189	-0.05%
2024/04/08	3	38.50	0	0.00	38.55	3	2,167	0.14%
2024/04/03	0.1	38.75	0	38.80	38.60	0	2,164	0.00%
2024/04/02	1	39.35	0	0.00	39.05	1	2,178	0.05%
2024/04/01	0	0.00	1	39.40	39.50	-1	2,199	-0.05%
2024/03/29	1.2	38.44	6	38.25	38.30	-4.8	2,202	-0.22%
2024/03/28	2.2	38.71	0	0.00	38.65	2.2	2,226	0.10%
2024/03/27	0	0.00	0.3	38.75	39.00	-0.3	2,225	-0.02%
2024/03/26	2	39.07	2	38.68	38.60	0	2,198	0.00%
2024/03/22	0.2	40.15	0	0.00	40.05	0.2	2,130	0.01%
2024/03/21	1	40.20	2	40.20	40.25	-1	2,121	-0.05%
2024/03/18	0.2	40.10	9.5	40.00	40.00	-9.3	2,096	-0.44%
2024/03/15	2	39.83	1	39.80	39.65	1	2,075	0.05%
2024/03/14	1	40.34	0	0.00	39.90	1	2,045	0.05%
2024/03/13	17	40.36	0	0.00	40.20	17	2,022	0.84%
2024/03/12	8	40.94	0	0.00	41.00	8	2,006	0.40%
2024/03/11	0	0.00	1	40.30	40.70	-1	1,992	-0.05%
2024/03/08	1.2	40.26	0.2	40.40	40.15	0.9	1,979	0.05%
2024/03/07	0.3	41.23	0	0.00	40.95	0.3	1,919	0.02%
2024/03/06	2	41.65	0.4	41.80	41.95	1.6	1,868	0.08%
2024/03/04	2	41.48	1	41.45	41.50	1	1,815	0.06%
2024/03/01	2	42.20	0.1	42.15	42.00	1.9	1,773	0.11%
2024/02/26	1	43.40	0	43.65	43.45	1	1,700	0.06%
2024/02/23	0	44.55	0	0.00	44.30	0	1,672	0.00%
2024/02/22	0	0.00	2	45.03	44.95	-2	1,673	-0.12%
2024/02/21	0	0.00	1	44.85	44.65	-1	1,669	-0.06%
2024/02/20	1	44.80	2	44.85	44.75	-1	1,667	-0.06%
2024/02/19	0	0.00	16	44.70	45.10	-16	1,666	-0.96%
2024/02/15	0	0.00	1	42.85	43.35	-1	1,639	-0.06%
2024/02/05	1	41.70	3	41.95	41.95	-2	1,596	-0.13%
2024/01/31	1	42.40	0	0.00	42.05	1	1,576	0.06%
2024/01/30	1	41.95	0	0.00	42.00	1	1,569	0.06%
2024/01/29	1	42.60	0	0.00	42.60	1	1,565	0.06%
2024/01/25	1	43.45	2	43.90	43.40	-1	1,583	-0.06%
2024/01/24	0	0.00	1	43.80	43.75	-1	1,637	-0.06%
2024/01/23	0	0.00	1	43.05	42.85	-1	1,631	-0.06%
2024/01/22	1	41.60	10	42.14	42.60	-9	1,614	-0.56%
2024/01/18	0	0.00	2	42.93	42.50	-2	1,564	-0.13%
2024/01/17	10.1	42.65	10	42.55	42.60	0.1	1,551	0.01%
2024/01/16	6.4	43.54	33	43.52	43.65	-26.6	1,514	-1.76%
2024/01/12	0	0.00	1	44.45	44.35	-1	1,491	-0.07%
2024/01/09	0	45.40	0	0.00	45.25	0	1,551	0.00%
2024/01/08	7	46.80	0	0.00	46.60	7	1,523	0.46%
2024/01/05	0	0.00	6	45.10	45.60	-6	1,389	-0.43%
2024/01/03	0	0.00	1	45.25	45.05	-1	1,395	-0.07%
2024/01/02	1	46.15	0	0.00	46.35	1	1,371	0.07%
2023/12/29	20	46.10	0	0.00	46.30	20	1,373	1.46%
2023/12/28	0	0.00	1	45.90	46.15	-1	1,391	-0.07%
2023/12/27	0.2	46.40	10.1	46.45	46.25	-9.9	1,379	-0.72%
2023/12/26	0	0.00	10	45.85	46.10	-10	1,356	-0.74%
2023/12/25	10	45.15	1	45.80	45.60	9	1,334	0.67%
2023/12/21	1	43.35	0	0.00	43.40	1	1,285	0.08%
2023/12/19	0	43.55	0	0.00	43.40	0	1,278	0.00%
2023/12/18	11	44.80	0	0.00	44.65	11	1,273	0.86%
2023/12/15	0	0.00	1	45.40	45.35	-1	1,268	-0.08%
2023/12/14	2	44.85	2	45.25	45.20	0	1,257	0.00%
2023/12/08	2	44.50	39	44.60	44.60	-37	1,272	-2.91%
2023/12/07	36.6	44.72	10	44.59	44.25	26.6	1,277	2.08%
2023/12/06	0	0.00	30	45.08	44.95	-30	1,274	-2.35%
2023/12/05	4	45.20	0	0.00	45.15	4	1,270	0.31%
2023/12/01	1	46.05	2	45.60	45.50	-1	1,285	-0.08%
2023/11/30	12	45.85	0	0.00	45.85	12	1,280	0.94%
2023/11/29	6	45.70	6	45.95	45.85	0	1,280	0.00%
2023/11/28	6	45.75	6.2	45.65	45.75	-0.2	1,292	-0.01%
2023/11/27	12	44.88	1	45.30	44.90	11	1,281	0.86%
2023/11/23	5	45.29	3	46.00	45.35	2	1,285	0.16%
2023/11/22	0	45.00	0	0.00	45.15	0	1,267	0.00%
2023/11/21	12	44.89	5	45.15	45.05	7	1,267	0.55%
2023/11/20	5	45.45	0	0.00	45.05	5	1,259	0.40%
2023/11/17	1	44.60	0	0.00	44.70	1	1,245	0.08%
2023/11/16	0.2	44.70	0	0.00	44.60	0.2	1,246	0.01%
2023/11/15	1	44.40	5	44.06	44.55	-4	1,253	-0.32%
2023/11/10	0	0.00	1	43.00	42.65	-1	1,257	-0.08%
2023/11/06	4	43.30	0	0.00	43.65	4	1,361	0.29%
2023/11/03	16	43.52	0	0.00	43.65	16	1,361	1.18%
2023/11/02	0	0.00	8	42.70	42.85	-8	1,400	-0.57%
2023/11/01	12	42.32	1	42.30	42.25	11	1,415	0.78%
2023/10/30	0	0.00	4	41.78	41.70	-4	1,444	-0.28%
2023/10/27	0.2	41.85	0	0.00	41.65	0.2	1,575	0.01%
2023/10/26	4	41.70	0	0.00	41.70	4	1,598	0.25%
2023/10/24	0	0.00	38	41.65	42.10	-38	1,619	-2.35%
2023/10/23	8.1	41.90	0	0.00	41.65	8.1	1,633	0.50%
2023/10/20	10	41.90	10	42.05	41.90	0	1,639	0.00%
2023/10/19	2	42.40	0	0.00	42.35	2	1,649	0.12%
2023/10/18	16.4	42.55	8	42.45	43.40	8.4	1,650	0.51%
2023/10/13	10	43.31	1	43.30	43.45	9	1,616	0.56%
2023/10/05	0	0.00	5	43.84	43.90	-5	1,682	-0.30%
2023/10/04	1	42.70	0	0.00	42.85	1	1,694	0.06%
2023/10/03	0	0.00	4	44.40	43.85	-4	1,690	-0.24%
2023/10/02	8.1	44.30	4	44.00	44.15	4.1	1,720	0.24%
2023/09/28	0.1	44.30	8	43.90	43.90	-8	1,759	-0.45%
2023/09/27	5.1	44.20	5	44.23	44.20	0.1	1,773	0.00%
2023/09/26	6.1	44.48	6	44.80	44.40	0.1	1,788	0.00%
2023/09/22	0	0.00	3	45.00	45.00	-3	1,800	-0.17%
2023/09/21	2	45.20	2	45.70	44.60	0	1,810	0.00%
2023/09/19	2	46.00	0	0.00	45.80	2	1,845	0.11%
2023/09/18	2	46.60	1	46.60	46.60	1	1,858	0.05%
2023/09/15	2	46.20	0	0.00	46.40	2	1,901	0.11%
2023/09/14	0	0.00	7	46.55	46.70	-7	1,927	-0.36%
2023/09/13	2	46.10	0	0.00	46.10	2	2,019	0.10%
2023/09/12	2.1	46.11	0	0.00	46.10	2.1	2,056	0.10%
2023/09/11	0	0.00	11	45.31	45.30	-11	2,084	-0.53%
2023/09/08	1	45.55	0	0.00	45.45	1	2,196	0.05%
2023/09/07	0	0.00	5	45.82	45.80	-5	2,241	-0.22%
2023/09/06	1	46.45	0	0.00	46.30	1	2,261	0.04%
2023/09/05	0	46.50	4	45.80	46.40	-4	2,265	-0.18%
2023/09/04	9	46.00	8	46.03	45.95	1	2,294	0.04%
2023/09/01	1	46.70	8	46.21	46.70	-7	2,337	-0.30%
2023/08/31	8	45.58	0	0.00	45.45	8	2,350	0.34%
2023/08/30	4	45.35	0	0.00	45.80	4	2,411	0.17%
2023/08/28	0.1	44.80	0	0.00	44.60	0.1	2,465	0.00%
2023/08/25	4	44.90	0	0.00	44.85	4	2,498	0.16%
2023/08/18	1	45.45	0	0.00	45.00	1	2,675	0.04%
2023/08/16	0	44.95	0	0.00	44.70	0	2,684	0.00%
2023/08/15	0	0.00	4	45.38	45.20	-4	2,670	-0.15%
2023/08/14	6	45.60	6	45.70	45.25	0	2,674	0.00%
2023/08/11	0	46.60	0	0.00	46.60	0	2,659	0.00%
2023/08/10	0	47.45	0	0.00	46.85	0	2,652	0.00%
2023/08/08	0.1	48.55	0	0.00	48.10	0.1	2,635	0.00%
2023/08/07	0	49.45	0	0.00	49.20	0	2,614	0.00%
2023/08/04	0	49.95	0	0.00	49.80	0	2,602	0.00%
2023/08/02	3	51.00	0	0.00	50.80	3	2,582	0.12%
2023/08/01	10	52.05	1	51.70	51.60	9	2,620	0.34%
2023/07/31	2	49.95	0	0.00	49.45	2	2,515	0.08%
2023/07/28	0	49.65	0	0.00	49.55	0	2,500	0.00%
2023/07/27	0	49.90	0	0.00	49.95	0	2,504	0.00%
2023/07/25	0.1	48.55	4	48.65	48.50	-4	2,515	-0.16%
2023/07/24	4	48.35	4	48.68	48.45	0	2,521	0.00%
2023/07/21	4	49.15	4	49.50	49.15	0	2,528	0.00%
2023/07/19	4.1	49.33	0	0.00	49.10	4.1	2,594	0.16%
2023/07/18	4	50.10	0.1	49.50	49.50	3.9	2,641	0.15%
2023/07/17	0	0.00	0	50.10	50.50	0	2,696	0.00%
2023/07/13	13.4	49.11	2	49.60	48.80	11.4	2,804	0.41%
2023/07/12	0.1	49.39	0	0.00	49.05	0.1	2,810	0.00%
2023/07/10	0	49.35	0.1	49.00	49.00	-0.1	2,904	0.00%
2023/07/07	0.2	49.66	0	0.00	49.45	0.2	2,932	0.01%
2023/07/06	0	50.50	0	0.00	50.30	0	2,992	0.00%
2023/07/05	0.1	51.60	0	0.00	51.10	0.1	2,980	0.00%
2023/07/04	0	51.60	0	0.00	51.40	0	2,987	0.00%
2023/07/03	0	51.80	2	51.80	51.60	-2	3,013	-0.07%
2023/06/30	2	51.85	0	0.00	52.00	2	3,065	0.07%
2023/06/29	0	0.00	5	51.50	51.40	-5	3,105	-0.16%
2023/06/28	0.1	51.30	0	0.00	51.20	0.1	3,222	0.00%
2023/06/27	1.1	51.61	0	0.00	51.50	1.1	3,327	0.03%
2023/06/21	3	53.60	0	0.00	53.10	3	4,167	0.07%
2023/06/20	0	52.90	0	0.00	53.10	0	4,202	0.00%
2023/06/19	1.1	53.70	13.2	53.84	53.80	-12.2	4,263	-0.28%
2023/06/16	0	0.00	0	52.40	52.20	0	4,183	0.00%
2023/06/15	1	51.80	0	0.00	51.70	1	4,154	0.02%
2023/06/14	2.1	52.74	1	52.30	52.40	1.1	4,132	0.03%
2023/06/13	4.1	52.87	0	0.00	53.00	4.1	4,031	0.10%
2023/06/12	0.2	51.85	0	0.00	51.90	0.2	4,001	0.00%
2023/06/09	0.1	52.50	0	0.00	52.50	0.1	3,996	0.00%
2023/06/08	2	52.45	0	0.00	52.40	2	3,997	0.05%
2023/06/07	6	52.93	2	53.00	53.00	4	4,021	0.10%
2023/06/06	16	52.77	3	52.70	52.70	13	4,001	0.32%
2023/06/05	0	0.00	16	52.70	52.60	-16	4,025	-0.40%
2023/06/02	0	0.00	4	51.53	51.40	-4	4,000	-0.10%
2023/06/01	6	51.60	0	0.00	51.60	6	4,083	0.15%
2023/05/31	6.1	51.17	0.2	51.10	51.20	5.9	4,171	0.14%
2023/05/30	11.2	51.67	7	51.53	51.70	4.2	4,221	0.10%
2023/05/29	0	0.00	1	50.20	49.90	-1	4,183	-0.02%
2023/05/26	0	49.45	0	0.00	49.30	0	4,208	0.00%
2023/05/25	0	49.55	0	0.00	49.80	0	4,252	0.00%
2023/05/23	0	0.00	6	49.55	49.55	-6	4,253	-0.14%
2023/05/16	0	0.00	1	47.75	47.60	-1	4,252	-0.02%
2023/05/15	0.1	46.35	0	0.00	46.55	0.1	4,249	0.00%
2023/05/12	0	46.70	1	47.00	47.05	-1	4,265	-0.02%
2023/05/11	0.1	46.95	0	0.00	46.65	0.1	4,283	0.00%
2023/05/10	0.1	47.60	0	0.00	47.40	0.1	4,273	0.00%
2023/05/09	2	47.68	0	0.00	47.65	2	4,302	0.05%
2023/05/08	1.1	47.80	0	0.00	47.60	1.1	4,328	0.03%
2023/04/26	0	49.15	0	0.00	49.50	0	4,494	0.00%
2023/04/25	3.1	50.16	2	49.70	49.70	1.1	4,496	0.02%
2023/04/21	1	51.90	0	0.00	51.00	1	4,586	0.02%
2023/04/20	1	52.30	0	0.00	52.30	1	4,709	0.02%
2023/04/19	1	53.80	1	54.10	53.60	0	4,712	0.00%
2023/04/18	3	54.03	0	0.00	53.90	3	4,725	0.06%
2023/04/14	0	0.00	4	53.90	53.80	-4	4,682	-0.09%
2023/04/13	10	53.26	1	53.00	53.00	9	4,615	0.20%
2023/04/12	4	53.33	2	53.90	53.80	2	4,575	0.04%
2023/04/11	5	53.56	3	54.13	54.20	2	4,542	0.04%
2023/04/07	3	53.00	0	0.00	52.40	3	4,439	0.07%
2023/04/06	2	52.65	0	0.00	52.30	2	4,413	0.05%
2023/03/31	9	53.97	1	53.40	53.20	8	4,374	0.18%
2023/03/30	0	0.00	1	53.30	53.10	-1	4,330	-0.02%
2023/03/29	2	54.20	1	54.10	53.10	1	4,316	0.02%
2023/03/28	6	53.40	11	53.58	53.30	-5	4,231	-0.12%
2023/03/27	21.1	56.33	3	56.83	54.00	18.1	4,160	0.43%
2023/03/24	6	52.48	16	54.69	55.70	-10	3,841	-0.26%
2023/03/23	1	50.80	0	0.00	50.70	1	3,376	0.03%
2023/03/22	3	51.00	0	0.00	51.00	3	3,377	0.09%
2023/03/21	1	49.55	0	0.00	49.25	1	3,369	0.03%
2023/03/16	0.1	47.85	0	0.00	47.75	0.1	3,406	0.00%
2023/03/15	0	48.30	0	0.00	48.00	0	3,425	0.00%
2023/03/10	2.1	48.46	0	0.00	48.50	2.1	3,450	0.06%
2023/03/09	2	50.30	0	0.00	50.00	2	3,442	0.06%
2023/03/08	1	51.20	2	51.00	51.10	-1	3,450	-0.03%
2023/03/07	1	50.50	0	0.00	50.50	1	3,408	0.03%
2023/03/06	1	50.70	8	50.09	50.10	-7	3,385	-0.21%
2023/03/03	2	47.13	2	48.70	48.65	0	3,309	0.00%
2023/03/02	0.1	46.47	0	0.00	46.45	0.1	3,204	0.00%
2023/03/01	1.1	47.15	0	0.00	47.15	1.1	3,136	0.04%
2023/02/23	0	0.00	1	50.80	50.10	-1	3,013	-0.03%
2023/02/22	0.1	49.30	0	0.00	49.15	0.1	2,991	0.00%
2023/02/17	1	50.10	0.1	49.75	49.80	0.9	3,135	0.03%
2023/02/15	3.1	48.53	0	0.00	48.35	3.1	3,309	0.09%
2023/02/13	0.1	48.90	0	0.00	48.60	0.1	3,486	0.00%
2023/02/10	0.1	49.30	0	0.00	48.60	0.1	3,575	0.00%
2023/02/09	0.1	49.78	0	0.00	49.50	0.1	3,584	0.00%
2023/02/08	0	0.00	2	50.45	50.30	-2	3,610	-0.06%
2023/02/06	3	50.80	1	50.20	50.20	2	3,620	0.06%
2023/02/03	0	50.90	10	50.20	50.50	-10	3,572	-0.28%
2023/02/02	10.2	51.64	2	51.55	51.00	8.2	3,538	0.23%
2023/02/01	1	50.50	0	0.00	51.20	1	3,466	0.03%
2023/01/30	0	0.00	2	49.10	49.15	-2	3,377	-0.06%
2023/01/16	1	48.55	1	48.65	48.75	0	3,342	0.00%
2023/01/09	0	0.00	1	48.15	48.35	-1	3,069	-0.03%
2023/01/06	0.4	46.25	0	0.00	46.25	0.4	3,021	0.01%
2023/01/05	10	47.70	10	46.85	48.05	0	3,003	0.00%
2022/12/30	0.1	44.85	3	44.80	44.75	-3	2,972	-0.10%
2022/12/29	0.1	44.90	0	0.00	44.90	0.1	2,986	0.00%
2022/12/28	0.1	45.90	0	0.00	45.60	0.1	3,008	0.00%
2022/12/22	0.1	46.93	0	0.00	47.05	0.1	3,086	0.00%
2022/12/16	2	48.78	0	0.00	48.70	2	3,311	0.06%
2022/12/15	3	49.25	0	0.00	48.85	3	3,281	0.09%
2022/12/14	0.1	49.05	0	0.00	49.20	0.1	3,271	0.00%
2022/12/13	0	0.00	3	47.67	48.25	-3	3,195	-0.09%
2022/12/09	1	46.45	0	0.00	46.45	1	3,163	0.03%
2022/12/05	1	48.35	0	0.00	48.25	1	3,117	0.03%
2022/12/01	1	47.90	0	0.00	47.30	1	3,097	0.03%
2022/11/30	2	46.25	2	46.78	47.00	0	3,108	0.00%
2022/11/25	1	46.80	0	0.00	45.95	1	3,133	0.03%
2022/11/16	1	46.50	10	46.20	46.50	-9	3,187	-0.28%
2022/11/14	3	46.13	1	46.10	46.00	2	3,231	0.06%
2022/11/11	3	45.13	0	0.00	44.95	3	3,195	0.09%
2022/11/10	0	0.00	11	44.13	44.45	-11	3,173	-0.35%
2022/11/09	0	0.00	1.5	43.87	44.25	-1.5	3,162	-0.05%
2022/11/08	20	43.50	0	0.00	42.95	20	3,088	0.65%
2022/11/04	3	41.18	0	0.00	41.55	3	3,092	0.10%
2022/11/02	0	0.00	1	42.50	42.45	-1	3,087	-0.03%
2022/11/01	0	0.00	10	41.35	41.35	-10	3,085	-0.32%
2022/10/28	3	41.28	23	41.27	40.55	-20	3,167	-0.63%
2022/10/27	0	0.00	2	42.25	42.60	-2	3,166	-0.06%
2022/10/26	1	41.15	0	0.00	41.25	1	3,229	0.03%
2022/10/21	0	0.00	5	42.19	42.15	-5	3,345	-0.15%
2022/10/20	0	0.00	10	42.49	43.30	-10	3,516	-0.28%
2022/10/19	1	43.55	0	0.00	43.20	1	3,842	0.03%
2022/10/13	6	42.17	0	0.00	40.55	6	3,890	0.15%
2022/10/12	3	42.20	12	42.20	42.25	-9	3,880	-0.23%
2022/10/11	0	0.00	15	42.23	41.90	-15	3,898	-0.38%
2022/10/05	5	43.64	5	44.15	43.25	0	3,915	0.00%
2022/10/04	2	42.50	2	43.00	43.10	0	3,920	0.00%
2022/10/03	2	40.82	2	41.55	41.65	0	3,915	0.00%
2022/09/30	0	0.00	1	40.45	41.45	-1	3,944	-0.03%
2022/09/29	0.1	40.90	1	41.00	40.90	-1	3,985	-0.02%
2022/09/28	0	0.00	5	40.20	40.05	-5	4,056	-0.12%
2022/09/27	0	0.00	2	41.65	41.70	-2	4,059	-0.05%
2022/09/26	0.2	41.05	0	0.00	40.20	0.2	4,066	0.00%
2022/09/23	2	44.37	7	44.61	43.90	-5	4,046	-0.12%
2022/09/22	4	44.74	0	0.00	45.45	4	4,042	0.10%
2022/09/21	0.1	46.00	0	0.00	45.65	0.1	4,062	0.00%
2022/09/19	0.2	46.50	0	0.00	46.25	0.2	4,136	0.00%
2022/09/16	6.1	47.16	0	0.00	46.85	6.1	4,217	0.14%
2022/09/14	0.1	48.10	0	0.00	48.15	0.1	4,373	0.00%
2022/09/13	1	48.85	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	0.00	2.5	49.46	49.35	-2.5	4,608	-0.05%
2022/09/07	5	48.25	0	0.00	48.15	5	4,792	0.10%
2022/09/06	0.1	48.95	5	48.85	48.50	-5	4,851	-0.10%
2022/09/02	1	51.00	0	0.00	50.80	1	4,900	0.02%
2022/09/01	1	51.50	0	0.00	51.60	1	4,929	0.02%
2022/08/30	5	51.50	0	0.00	51.40	5	4,966	0.10%
2022/08/23	0	0.00	2	51.20	50.90	-2	5,206	-0.04%
2022/08/22	1	51.50	0	0.00	51.30	1	5,278	0.02%
2022/08/19	2	52.90	3	52.70	52.70	-1	5,298	-0.02%
2022/08/17	0	0.00	9	51.99	52.30	-9	5,316	-0.17%
2022/08/16	6	51.33	1	51.30	51.40	5	5,307	0.09%
2022/08/15	1	50.60	1	51.10	51.30	0	5,343	0.00%
2022/08/12	2	50.40	2.2	50.37	50.40	-0.2	5,469	0.00%
2022/08/11	0	0.00	1	48.50	49.10	-1	5,628	-0.02%
2022/08/10	0	0.00	4	47.20	47.60	-4	5,761	-0.07%
2022/08/09	0	0.00	4	47.30	47.35	-4	5,969	-0.07%
2022/08/08	4	47.38	1	47.55	47.65	3	6,011	0.05%
2022/08/04	0.2	47.25	13	47.05	47.50	-12.8	6,038	-0.21%
2022/08/02	11.1	47.72	5	47.50	47.50	6.1	6,116	0.10%
2022/08/01	3	49.10	2	49.15	49.45	1	6,186	0.02%
2022/07/29	4	49.30	1	49.35	49.45	3	6,219	0.05%
2022/07/28	7.1	49.27	8	49.04	48.70	-0.9	6,266	-0.01%
2022/07/27	20	49.79	7	49.66	49.65	13	6,253	0.21%
2022/07/26	29	52.54	5	52.02	51.60	24	6,171	0.39%
2022/07/25	0	0.00	2	50.55	51.60	-2	5,855	-0.03%
2022/07/21	0	0.00	1	51.50	51.70	-1	6,093	-0.02%
2022/07/20	4	50.60	1	50.70	50.60	3	6,118	0.05%
2022/07/19	0	0.00	3	50.50	50.50	-3	6,239	-0.05%
2022/07/18	4	50.13	3	50.30	50.40	1	6,351	0.02%
2022/07/15	0	0.00	2	48.15	49.30	-2	6,377	-0.03%
2022/07/13	0	0.00	3	47.45	47.35	-3	6,440	-0.05%
2022/07/12	2	47.00	0	0.00	46.10	2	6,520	0.03%
2022/07/08	5	49.00	12	48.67	48.50	-7	6,674	-0.10%
2022/07/07	0	0.00	11	47.40	47.85	-11	6,678	-0.16%
2022/07/06	4	47.39	1	47.85	45.65	3	6,726	0.05%
2022/07/05	2	47.60	0	0.00	48.60	2	6,922	0.03%
2022/07/04	1.2	48.34	1	48.05	47.75	0.2	6,924	0.00%
2022/07/01	11.1	47.84	350	48.96	47.55	-338.9	6,997	-4.84%	大賣/鉅額交易
2022/06/30	1	50.70	0	0.00	50.70	1	6,946	0.01%
2022/06/29	4	52.78	5	52.64	52.60	-1	6,934	-0.01%
2022/06/28	0	0.00	2	52.60	52.40	-2	6,962	-0.03%
2022/06/27	0	0.00	1	52.40	52.10	-1	7,128	-0.01%
2022/06/24	3	51.40	13	51.38	51.00	-10	7,542	-0.13%
2022/06/23	7.1	49.92	7	49.46	49.45	0.1	7,530	0.00%
2022/06/22	15.1	50.19	8	49.70	49.70	7.1	7,538	0.09%
2022/06/21	23	50.54	24	51.40	52.00	-1	7,515	-0.01%
2022/06/20	6.1	49.55	59	50.01	49.30	-52.9	7,558	-0.70%
2022/06/17	2.2	52.52	11	52.25	52.10	-8.8	7,487	-0.12%
2022/06/16	0.4	55.35	3	55.00	53.90	-2.6	7,518	-0.03%
2022/06/15	10	56.70	0	0.00	56.50	10	7,647	0.13%
2022/06/13	2	57.90	1	58.10	57.50	1	7,996	0.01%
2022/06/10	1	59.80	101	59.70	59.60	-100	8,249	-1.21%	大賣/
2022/06/08	12.4	60.60	2	61.00	60.40	10.4	8,512	0.12%
2022/06/07	1	61.70	0	0.00	61.90	1	8,811	0.01%
2022/06/06	2	61.90	0	0.00	62.60	2	9,027	0.02%
2022/05/31	0	0.00	1	63.80	63.50	-1	10,685	-0.01%
2022/05/26	3	63.13	10	62.97	62.50	-7	11,909	-0.06%
2022/05/25	0	62.60	1	62.90	62.60	-1	13,324	-0.01%
2022/05/20	8	62.68	1	63.10	63.00	7	15,161	0.05%
2022/05/19	2	62.35	14	61.48	63.80	-12	15,365	-0.08%
2022/05/17	6	61.02	2	61.90	62.50	4	16,321	0.02%
2022/05/16	6	60.08	0	0.00	59.60	6	17,397	0.03%
2022/05/12	3	58.47	3	57.63	57.50	0	18,911	0.00%
2022/05/11	3	58.30	2	58.00	58.00	1	19,436	0.01%
2022/05/10	0	0.00	1	58.40	58.90	-1	20,231	0.00%
2022/05/09	3	58.40	12	59.78	57.10	-9	21,633	-0.04%
2022/05/06	3	60.63	3	59.97	60.80	0	22,152	0.00%
2022/05/05	14	60.63	11	60.90	60.60	3	22,940	0.01%
2022/05/04	4	60.05	0	0.00	59.60	4	23,710	0.02%
2022/05/03	13	60.12	2	59.95	60.50	11	24,349	0.05%
2022/04/29	0	0.00	1	58.70	58.70	-1	25,173	0.00%
2022/04/27	2.1	56.99	11.6	56.85	57.90	-9.5	27,075	-0.04%
2022/04/26	0	0.00	3	59.83	59.20	-3	28,268	-0.01%
2022/04/25	1.1	59.02	1	59.60	59.10	0.1	29,290	0.00%
2022/04/22	0	62.30	6	62.18	62.10	-6	30,060	-0.02%
2022/04/20	2	62.30	5	62.10	62.10	-3	31,446	-0.01%
2022/04/19	0	0.00	0.5	62.50	62.40	-0.5	32,364	0.00%
2022/04/18	1	61.81	0	0.00	62.30	1	33,514	0.00%
2022/04/15	5.2	63.36	7	63.04	62.90	-1.8	34,592	-0.01%
2022/04/14	7	65.09	0	0.00	65.50	7	35,611	0.02%
2022/04/13	2	65.60	0	0.00	65.80	2	36,100	0.01%
2022/04/12	19	65.88	13	65.55	64.80	6	36,756	0.02%
2022/04/11	5	66.22	2	67.65	65.50	3	36,704	0.01%
2022/04/08	11	68.60	0	69.50	68.60	11	36,499	0.03%
2022/04/07	3.8	69.00	0	0.00	68.40	3.8	36,448	0.01%
2022/04/01	3	70.63	0	0.00	71.20	3	36,277	0.01%
2022/03/31	3	72.10	5	71.94	71.50	-2	36,243	-0.01%
2022/03/30	9	72.80	6	72.97	72.20	3	36,175	0.01%
2022/03/29	43	73.54	26	73.79	73.90	17	35,984	0.05%
2022/03/28	1.8	69.88	0	0.00	69.80	1.8	35,529	0.01%
2022/03/25	1.1	71.41	0	0.00	70.70	1.1	35,455	0.00%
2022/03/24	0	71.60	0	0.00	72.10	0	35,367	0.00%
2022/03/23	2	71.85	0.3	72.40	71.60	1.7	35,323	0.00%
2022/03/21	2	72.58	2	72.50	72.30	0	35,157	0.00%
2022/03/18	0	70.30	1	71.00	71.80	-1	35,096	0.00%
2022/03/17	8	70.98	0	0.00	71.60	8	34,960	0.02%
2022/03/16	4.1	68.81	3	68.70	68.50	1.1	34,790	0.00%
2022/03/15	8.1	69.18	2	68.90	69.40	6.1	34,637	0.02%
2022/03/14	10.3	71.49	10	71.61	71.20	0.3	34,394	0.00%
2022/03/11	28.2	70.95	25	71.35	71.10	3.2	34,263	0.01%
2022/03/10	62	71.43	60	71.05	71.00	2	34,145	0.01%
2022/03/09	28.1	69.90	33	69.94	69.90	-4.9	33,836	-0.01%
2022/03/08	66	71.13	36	69.24	68.60	30	33,819	0.09%
2022/03/07	43.1	72.47	44	71.45	71.30	-0.9	33,300	0.00%
2022/03/04	97.4	76.37	560	74.94	74.30	-462.6	32,853	-1.41%	大賣/鉅額交易
2022/03/03	53.3	79.41	51	78.71	78.70	2.3	32,178	0.01%
2022/03/02	31.7	78.70	53	78.29	78.50	-21.3	31,991	-0.07%
2022/03/01	37	78.88	33	79.99	80.10	4	31,546	0.01%
2022/02/25	88	82.53	68.1	82.72	79.00	19.9	30,972	0.06%
2022/02/24	251.2	88.05	147	88.01	85.80	104.2	29,671	0.35%	大買/大賣/鉅額交易
2022/02/23	337.2	88.82	14	89.26	90.30	323.2	29,280	1.10%	大買/鉅額交易
2022/02/22	102	90.18	28	88.83	86.90	74	28,803	0.26%	大買/
2022/02/21	14	88.84	31	89.01	88.40	-17	27,971	-0.06%
2022/02/18	85.1	90.14	36	89.82	90.30	49	27,695	0.18%
2022/02/17	62	92.36	61	91.96	92.00	1	27,061	0.00%
2022/02/16	72.4	95.40	24	94.48	91.80	48.4	26,492	0.18%
2022/02/15	112.2	97.30	89	97.56	95.30	23.2	25,583	0.09%	大買/
2022/02/14	30.2	99.39	224	99.98	100.00	-193.8	25,125	-0.77%	大賣/鉅額交易
2022/02/11	33	101.56	17	100.24	100.00	16	24,836	0.06%
2022/02/10	42	101.63	52	101.00	101.00	-10	24,267	-0.04%
2022/02/09	174	99.21	83.3	100.96	103.50	90.7	23,517	0.39%	大買/
2022/02/08	218	94.47	133	94.36	94.80	85	22,098	0.38%	大買/大賣/
2022/02/07	30	92.91	45	92.99	93.40	-15	21,517	-0.07%
2022/01/26	81	89.65	584	87.98	90.00	-503	20,715	-2.43%	大賣/鉅額交易
2022/01/25	42	88.90	37	89.03	86.60	5	20,009	0.02%
2022/01/24	43	91.88	35	91.31	90.80	8	19,444	0.04%
2022/01/21	23	94.02	29.4	93.27	91.80	-6.4	18,561	-0.03%
2022/01/20	192	96.35	84	95.47	96.50	108	17,831	0.61%	大買/鉅額交易
2022/01/19	43	94.64	229.4	95.82	95.90	-186.4	16,595	-1.12%	大賣/鉅額交易
2022/01/18	21	95.75	36	94.12	91.60	-15	15,243	-0.10%
2022/01/17	57	92.06	38	92.01	94.20	19	14,151	0.13%
2022/01/14	11	88.00	14	89.11	88.00	-3	13,253	-0.02%
2022/01/13	27	91.44	30.2	90.11	88.60	-3.2	12,515	-0.03%
2022/01/12	452	93.74	44.5	94.77	92.70	407.5	11,747	3.47%	大買/鉅額交易
2022/01/11	102	94.13	167.5	94.28	92.70	-65.5	10,845	-0.60%	大買/大賣/
2022/01/10	53	93.12	68.4	94.01	94.20	-15.4	9,689	-0.16%
2022/01/07	111.1	89.04	81.6	88.44	89.10	29.5	8,554	0.34%	大買/
2022/01/06	19.1	83.42	8	85.14	85.20	11.1	7,408	0.15%
2022/01/05	492	82.74	161.1	83.89	84.10	331	6,874	4.81%	大買/大賣/鉅額交易
2022/01/04	5	79.00	0	0.00	79.40	5	6,190	0.08%
2022/01/03	3	78.10	19	78.46	79.00	-16	6,155	-0.26%
2021/12/30	0	0.00	3	76.40	76.70	-3	6,102	-0.05%
2021/12/28	19	77.54	4	78.00	76.70	15	6,198	0.24%
2021/12/27	1	77.70	1	77.60	77.50	0	6,224	0.00%
2021/12/24	3	76.90	0	0.00	76.20	3	6,253	0.05%
2021/12/21	0	0.00	1.3	76.10	76.00	-1.3	6,286	-0.02%
2021/12/20	1	75.80	0	0.00	75.80	1	6,313	0.02%
2021/12/17	5	77.28	1	77.80	76.50	4	6,360	0.06%
2021/12/16	5	77.60	16.1	78.20	78.10	-11.1	6,379	-0.17%
2021/12/15	1	76.70	5	76.84	76.90	-4	6,387	-0.06%
2021/12/14	12	77.50	1	76.80	76.80	11	6,431	0.17%
2021/12/13	4	78.75	67	78.70	79.50	-63	6,391	-0.99%
2021/12/10	6	77.53	62	77.83	77.30	-56	6,414	-0.87%
2021/12/09	3	79.17	1	79.40	78.50	2	6,350	0.03%
2021/12/08	21	79.67	14	79.16	78.30	7	6,306	0.11%
2021/12/07	0	0.00	114	79.70	79.30	-114	6,251	-1.82%	大賣/鉅額交易
2021/12/06	1	79.40	16	80.24	80.20	-15	6,240	-0.24%
2021/12/03	7	80.09	0	0.00	79.40	7	6,300	0.11%
2021/12/02	27	80.97	12	81.58	79.10	15	6,285	0.24%
2021/12/01	3	77.37	11	79.12	79.60	-8	6,132	-0.13%
2021/11/30	4	77.05	33	78.13	77.40	-29	6,133	-0.47%
2021/11/29	2	74.85	3	75.43	75.30	-1	6,152	-0.02%
2021/11/26	48	76.28	22	76.10	76.00	26	6,160	0.42%
2021/11/25	12	78.32	5	78.00	78.00	7	6,182	0.11%
2021/11/24	34	79.35	2	79.10	78.70	32	6,157	0.52%
2021/11/23	36.1	80.82	33.8	82.37	80.20	2.4	6,120	0.04%
2021/11/22	219	80.97	48	80.98	80.40	171	5,966	2.87%	大買/鉅額交易
2021/11/19	22	79.20	1	79.90	79.00	21	5,948	0.35%
2021/11/18	12	79.08	1	79.50	79.10	11	6,018	0.18%
2021/11/17	4	78.68	3	78.70	78.70	1	6,031	0.02%
2021/11/16	2	78.45	10	78.00	77.30	-8	6,117	-0.13%
2021/11/15	9	77.83	1	77.40	77.50	8	6,384	0.13%
2021/11/12	21	79.98	8	80.31	77.00	13	6,765	0.19%
2021/11/11	9	79.63	65	80.22	80.90	-56	6,873	-0.81%
2021/11/10	87	79.17	13.8	78.72	80.90	73.2	6,888	1.06%
2021/11/09	0	0.00	9	76.28	75.90	-9	7,171	-0.13%
2021/11/08	16	74.74	25	75.56	76.60	-9	7,199	-0.13%
2021/11/05	12	76.82	25	77.04	76.90	-13	7,218	-0.18%
2021/11/04	10	77.08	8	76.80	76.50	2	7,294	0.03%
2021/11/03	20	75.40	1	76.00	76.10	19	7,374	0.26%
2021/11/02	0	0.00	2	74.80	74.80	-2	7,505	-0.03%
2021/11/01	0	0.00	11	76.45	76.80	-11	7,560	-0.15%
2021/10/29	0	0.00	3	73.40	73.00	-3	7,549	-0.04%
2021/10/27	2	72.90	1	73.00	72.90	1	7,781	0.01%
2021/10/26	0	0.00	1	73.30	71.60	-1	8,181	-0.01%
2021/10/22	0	0.00	2	72.00	72.60	-2	8,606	-0.02%
2021/10/20	1	72.20	0	0.00	72.60	1	9,167	0.01%
2021/10/19	0	0.00	4	72.08	72.50	-4	9,722	-0.04%
2021/10/18	0	0.00	1	71.00	70.20	-1	9,712	-0.01%
2021/10/15	2	70.00	5	70.14	70.40	-3	9,721	-0.03%
2021/10/14	0.1	66.80	0	0.00	67.50	0.1	9,735	0.00%
2021/10/13	1	67.30	0	0.00	66.90	1	9,760	0.01%
2021/10/12	1.1	68.11	1	68.40	67.90	0.1	9,755	0.00%
2021/10/08	5.1	69.40	8	69.54	69.40	-2.9	9,755	-0.03%
2021/10/07	0	0.00	2	68.50	69.00	-2	9,784	-0.02%
2021/10/06	5	67.05	0	0.00	67.00	5	9,789	0.05%
2021/10/05	1	68.20	0	0.00	68.90	1	9,772	0.01%
2021/10/04	2	67.55	6	68.22	67.10	-4	9,757	-0.04%
2021/10/01	5	68.80	0	0.00	68.10	5	9,712	0.05%
2021/09/30	8	70.03	0	0.00	71.00	8	9,687	0.08%
2021/09/29	5	69.94	6	70.20	70.00	-1	9,686	-0.01%
2021/09/27	5	72.74	7	72.73	72.30	-2	9,687	-0.02%
2021/09/24	2	70.80	4	71.50	72.40	-2	9,693	-0.02%
2021/09/23	3	69.60	4	70.08	69.60	-1	9,649	-0.01%
2021/09/17	5.1	70.69	4	71.08	71.80	1.1	9,625	0.01%
2021/09/16	1.1	70.96	2	71.30	71.10	-0.9	9,620	-0.01%
2021/09/15	10.1	72.55	6	72.00	71.80	4.1	9,620	0.04%
2021/09/14	11.1	73.43	6	73.10	73.80	5.1	9,572	0.05%
2021/09/13	5	73.82	3	73.10	73.10	2	9,618	0.02%
2021/09/10	6.1	73.20	6	73.45	73.80	0.1	9,745	0.00%
2021/09/09	2	72.60	3	72.13	72.80	-1	9,923	-0.01%
2021/09/08	4.1	72.37	5	71.80	72.00	-0.9	10,010	-0.01%
2021/09/07	6	75.08	6	74.08	74.30	0	9,933	0.00%
2021/09/03	3	76.20	4	76.00	76.60	-1	9,837	-0.01%
2021/09/02	5	78.14	6	76.90	76.80	-1	9,771	-0.01%
2021/09/01	1	77.40	3	78.20	78.30	-2	9,711	-0.02%
2021/08/31	10	77.21	6	77.93	77.30	4	9,659	0.04%
2021/08/30	4	76.63	5	76.00	76.30	-1	9,577	-0.01%
2021/08/26	10	76.39	6	75.10	75.20	4	9,574	0.04%
2021/08/25	5	74.80	5	76.30	76.50	0	9,540	0.00%
2021/08/24	26	74.56	16	73.90	73.90	10	9,429	0.11%
2021/08/23	11.5	74.36	13	74.76	75.70	-1.6	9,357	-0.02%
2021/08/20	3	74.33	6	74.40	73.30	-3	9,330	-0.03%
2021/08/19	24.5	76.36	52	78.10	74.90	-27.5	9,186	-0.30%
2021/08/18	33	82.05	28	80.59	81.20	5	8,892	0.06%
2021/08/17	29	83.66	31.1	84.22	84.00	-2.1	8,497	-0.02%
2021/08/16	22	82.41	23.5	82.49	83.90	-1.5	8,034	-0.02%
2021/08/13	3	82.27	17	83.44	81.40	-14	7,646	-0.18%
2021/08/12	15	74.99	15	74.98	76.00	0	7,064	0.00%
2021/08/11	7.4	74.61	6	75.77	73.90	1.4	7,098	0.02%
2021/08/10	8	74.98	6.5	74.72	74.90	1.5	7,179	0.02%
2021/08/09	13	80.18	6	78.57	77.40	7	7,331	0.10%
2021/08/06	3	81.93	4	81.15	80.80	-1	7,261	-0.01%
2021/08/05	5	84.96	7	84.91	84.00	-2	7,248	-0.03%
2021/08/04	10	84.16	17.8	84.37	84.40	-7.8	7,301	-0.11%
2021/08/03	7	84.37	7	83.26	83.50	0	7,288	0.00%
2021/08/02	47	84.13	4.5	83.87	84.30	42.5	7,256	0.59%
2021/07/30	12	84.17	57	84.61	82.00	-45	7,091	-0.63%
2021/07/29	49	82.21	6.2	82.84	83.80	42.8	6,713	0.64%
2021/07/28	1	79.00	59	79.93	79.40	-58	6,486	-0.89%
2021/07/27	51.5	83.95	16	82.15	81.70	35.5	6,537	0.54%
2021/07/26	12	81.79	3.3	82.14	82.30	8.7	6,339	0.14%
2021/07/23	32	80.13	40.8	81.11	80.20	-8.8	6,147	-0.14%
2021/07/22	1	75.00	1	75.30	75.20	0	5,639	0.00%
2021/07/21	0	0.00	6	73.43	71.20	-6	5,646	-0.11%
2021/07/20	6	72.87	16	73.52	72.10	-10	5,685	-0.18%
2021/07/19	1	75.30	1	75.00	74.80	0	5,711	0.00%
2021/07/16	0	0.00	1	76.90	76.00	-1	5,860	-0.02%
2021/07/15	2	75.95	4	76.35	76.00	-2	6,155	-0.03%
2021/07/14	2	75.95	0	0.00	75.90	2	6,469	0.03%
2021/07/13	3	78.80	4	78.88	77.50	-1	6,575	-0.02%
2021/07/12	18	77.78	29	78.06	78.30	-11	6,607	-0.17%
2021/07/09	4	76.78	2.5	77.22	76.30	1.5	6,595	0.02%
2021/07/08	1	77.21	0	0.00	77.10	1	6,723	0.02%
2021/07/07	0.1	77.40	4	77.45	77.00	-3.9	6,822	-0.06%
2021/07/06	5.1	78.22	1	78.20	78.00	4.1	6,965	0.06%
2021/07/05	0.1	78.65	3.9	79.08	79.10	-3.8	7,200	-0.05%
2021/07/02	1	76.90	2	78.00	77.80	-1	7,272	-0.01%
2021/07/01	2	76.85	2	78.30	76.70	0	7,342	0.00%
2021/06/30	1	78.60	0.8	78.00	78.50	0.2	7,399	0.00%
2021/06/29	1	77.80	83	77.54	77.50	-82	7,484	-1.10%
2021/06/28	68	78.73	50	78.20	78.20	18	7,517	0.24%
2021/06/25	17	79.86	0	0.00	79.60	17	7,529	0.23%
2021/06/24	1	79.80	0	0.00	79.70	1	7,529	0.01%
2021/06/23	2.2	79.49	22.5	79.53	79.40	-20.3	7,520	-0.27%
2021/06/22	76.5	79.94	61	79.41	79.40	15.5	7,527	0.21%
2021/06/21	53	79.71	55	79.82	79.70	-2	7,593	-0.03%
2021/06/18	10	80.65	15	79.55	78.20	-5	7,613	-0.07%
2021/06/17	5	78.34	6	78.50	80.00	-1	7,505	-0.01%
2021/06/16	2	76.75	0	0.00	76.60	2	7,592	0.03%
2021/06/15	1	76.30	0	0.00	77.50	1	7,667	0.01%
2021/06/11	0	0.00	5	75.76	76.30	-5	7,731	-0.06%
2021/06/10	3	74.90	8	75.04	75.20	-5	7,783	-0.06%
2021/06/09	2	74.60	9	75.30	74.60	-7	7,867	-0.09%
2021/06/08	1	77.40	1	76.50	76.10	0	7,877	0.00%
2021/06/07	2	76.10	1	76.00	77.00	1	7,884	0.01%
2021/06/04	4	75.40	0	0.00	75.10	4	7,892	0.05%
2021/06/03	9	76.90	2	77.20	76.50	7	7,972	0.09%
2021/06/02	0	0.00	9	76.20	76.30	-9	8,151	-0.11%
2021/06/01	6	76.28	6	77.02	75.90	0	8,275	0.00%
2021/05/31	6	75.60	11	77.07	75.50	-5	8,555	-0.06%
2021/05/28	20	74.53	7.5	75.77	76.00	12.5	9,043	0.14%
2021/05/27	0	0.00	0.1	73.00	73.10	-0.1	9,086	0.00%
2021/05/26	3	71.83	4	72.80	73.10	-1	9,156	-0.01%
2021/05/25	3	71.00	5	71.12	70.80	-2	9,256	-0.02%
2021/05/24	6	70.25	2	69.50	70.90	4	9,310	0.04%
2021/05/21	21	69.04	1	69.80	69.30	20	9,384	0.21%
2021/05/20	1.1	68.59	0	0.00	69.10	1.1	9,449	0.01%
2021/05/18	7	66.13	6.6	67.10	68.20	0.4	9,433	0.00%
2021/05/17	6	63.10	15.5	65.41	64.80	-9.5	9,396	-0.10%
2021/05/14	1	62.20	1	64.00	61.80	0	9,156	0.00%
2021/05/13	5.1	61.35	0	0.00	61.80	5.1	9,102	0.06%
2021/05/12	13.1	64.47	9	64.71	64.20	4.1	9,007	0.05%
2021/05/11	14.1	73.68	1.1	71.19	71.20	13	8,858	0.15%
2021/05/10	10	76.50	3	76.27	76.30	7	8,857	0.08%
2021/05/07	0	0.00	3	74.63	74.90	-3	8,907	-0.03%
2021/05/06	4.1	72.69	2	73.30	72.90	2.1	9,028	0.02%
2021/05/05	33	73.13	3.3	73.21	72.00	29.7	9,040	0.33%
2021/05/04	4.6	74.66	8	77.49	73.00	-3.4	9,100	-0.04%
2021/05/03	4.6	79.12	2	79.10	77.90	2.6	9,052	0.03%
2021/04/29	1.1	81.02	2	81.30	80.80	-0.9	9,174	-0.01%
2021/04/28	1	81.21	6	81.70	81.30	-5	9,278	-0.05%
2021/04/27	1	81.81	1	82.80	81.70	0	9,791	0.00%
2021/04/26	1.1	82.42	3	82.70	82.10	-1.9	9,888	-0.02%
2021/04/23	5	82.92	31	82.61	82.70	-26	9,983	-0.26%
2021/04/22	13.1	82.50	20	83.59	82.30	-6.9	10,015	-0.07%
2021/04/21	30.1	85.89	33	84.22	83.40	-2.9	9,934	-0.03%
2021/04/20	10	86.37	6	85.77	86.00	4	9,803	0.04%
2021/04/19	5	83.98	3	83.27	84.00	2	9,789	0.02%
2021/04/16	2.5	81.90	0	0.00	81.90	2.5	9,788	0.03%
2021/04/15	1.6	81.74	0	0.00	82.20	1.6	9,946	0.02%
2021/04/14	10.1	82.33	10	81.42	81.20	0.1	10,053	0.00%
2021/04/13	16.6	82.04	0	0.00	81.60	16.6	10,045	0.17%
2021/04/12	8	83.70	15	83.29	82.30	-7	10,087	-0.07%
2021/04/09	16.5	83.94	54.5	84.14	83.60	-38	10,053	-0.38%
2021/04/08	1	82.90	0	0.00	82.90	1	9,934	0.01%
2021/04/07	50.1	82.50	7	82.90	82.70	43.1	9,982	0.43%
2021/04/06	2	82.55	1	82.50	82.90	1	10,037	0.01%
2021/04/01	18.2	82.25	12.5	81.78	81.70	5.7	10,090	0.06%
2021/03/31	54	82.13	4	82.80	82.10	50	10,134	0.49%
2021/03/30	3	83.23	3	83.30	83.00	0	10,210	0.00%
2021/03/29	1	84.00	9	84.13	83.50	-8	10,311	-0.08%
2021/03/26	0.2	83.60	1.5	83.71	84.30	-1.3	10,426	-0.01%
2021/03/24	7	84.06	7	83.81	83.10	0	10,717	0.00%
2021/03/23	108	84.38	1	86.20	84.10	107	10,757	0.99%	大買/鉅額交易
2021/03/22	5	83.34	6	83.63	84.50	-1	10,753	-0.01%
2021/03/19	3	84.00	1.5	83.77	83.70	1.5	10,853	0.01%
2021/03/18	7	85.91	5	85.78	85.70	2	10,791	0.02%
2021/03/17	8	85.81	4	86.15	84.80	4	10,871	0.04%
2021/03/16	2	84.95	0	0.00	85.00	2	10,968	0.02%
2021/03/15	3	84.47	2	84.55	84.70	1	11,109	0.01%
2021/03/12	0	0.00	3.5	83.76	83.70	-3.5	11,217	-0.03%
2021/03/11	2	83.20	2	83.05	83.80	0	11,408	0.00%
2021/03/10	4.2	82.88	2.5	82.56	82.50	1.7	11,617	0.01%
2021/03/09	5	82.20	3	82.27	82.30	2	11,808	0.02%
2021/03/08	5	84.40	5	84.32	83.10	0	11,923	0.00%
2021/03/05	29	86.16	12	86.65	86.00	17	11,813	0.14%
2021/03/04	11	87.57	20.3	88.75	88.00	-9.3	11,800	-0.08%
2021/03/03	62	87.40	39	87.41	86.90	23	11,497	0.20%
2021/03/02	3.1	85.47	1	85.00	84.70	2.1	10,728	0.02%
2021/02/26	6	85.03	0	0.00	85.80	6	10,785	0.06%
2021/02/25	1	87.00	8	86.24	86.10	-7	10,882	-0.06%
2021/02/24	9	86.16	5	86.18	85.50	4	10,861	0.04%
2021/02/23	7	85.47	4	85.65	85.50	3	10,941	0.03%
2021/02/22	18	86.18	26	85.24	85.20	-8	11,050	-0.07%
2021/02/19	4	84.70	1	85.00	84.00	3	11,093	0.03%
2021/02/18	5	84.14	10.1	83.90	83.80	-5.1	11,244	-0.05%
2021/02/17	3	83.60	10	83.65	84.20	-7	11,427	-0.06%
2021/02/05	1	81.19	1	80.30	80.60	0	11,468	0.00%
2021/02/04	1	80.20	0	0.00	80.00	1	11,811	0.01%
2021/02/03	1	80.90	5	80.60	80.40	-4	12,214	-0.03%
2021/02/02	1	80.80	0	0.00	81.20	1	12,580	0.01%
2021/02/01	8.2	80.81	22.2	80.74	80.80	-14.1	12,892	-0.11%
2021/01/29	9	83.11	2	82.85	82.50	7	13,188	0.05%
2021/01/28	19.3	82.75	0	0.00	83.10	19.3	13,491	0.14%
2021/01/27	2	83.65	1	83.20	84.90	1	13,657	0.01%
2021/01/26	16	85.01	23	84.87	83.80	-7	14,290	-0.05%
2021/01/25	4.5	86.60	6.5	86.58	86.20	-2	14,724	-0.01%
2021/01/22	28.5	87.25	11	87.25	88.30	17.5	15,040	0.12%
2021/01/21	8.1	86.06	23	86.10	85.20	-14.9	14,644	-0.10%
2021/01/20	20	86.67	19	87.36	85.00	1	14,981	0.01%
2021/01/19	26	83.47	3	83.80	84.00	23	12,243	0.19%
2021/01/18	13.5	81.53	11	80.85	82.30	2.5	12,257	0.02%
2021/01/15	1	81.00	3	80.37	79.90	-2	12,353	-0.02%
2021/01/14	3.5	81.27	5	81.92	82.30	-1.5	13,122	-0.01%
2021/01/13	20.5	80.04	26.3	80.52	80.50	-5.8	14,496	-0.04%
2021/01/12	22.1	78.51	35.8	79.33	77.40	-13.7	15,443	-0.09%
2021/01/11	5.9	83.51	6.5	82.35	82.80	-0.6	13,101	0.00%
2021/01/08	27.5	84.82	22.6	85.34	84.50	4.9	15,124	0.03%