富采 (3714)-中國信託-忠孝券商分點個股進出

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
42.60
漲跌
▼0.60
漲幅
-1.39%
成交量
2,831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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/02	10	42.80	7.5	42.86	43.20	2.5	2,301	0.11%
2024/04/29	3	42.55	9	42.58	42.90	-6	2,278	-0.26%
2024/04/26	1	41.85	2.5	41.15	41.15	-1.5	2,234	-0.07%
2024/04/25	5	40.24	0	0.00	40.40	5	2,153	0.23%
2024/04/24	0	0.00	0.5	40.05	40.30	-0.5	2,143	-0.02%
2024/04/19	0.5	38.55	0	0.00	38.55	0.5	2,174	0.02%
2024/04/12	1	40.10	2.5	40.09	40.10	-1.5	2,277	-0.07%
2024/04/11	7	40.61	1	40.45	40.60	6	2,264	0.26%
2024/04/10	0	0.00	0.5	40.00	39.90	-0.5	2,195	-0.02%
2024/04/09	0	0.00	8.5	39.50	39.05	-8.5	2,189	-0.39%
2024/04/02	0	0.00	1	39.50	39.05	-1	2,178	-0.05%
2024/04/01	0	0.00	14	38.87	39.50	-14	2,199	-0.64%
2024/03/29	3.5	38.31	0	0.00	38.30	3.5	2,202	0.16%
2024/03/28	3.4	38.69	0	0.00	38.65	3.4	2,226	0.15%
2024/03/27	1	38.55	0	0.00	39.00	1	2,225	0.04%
2024/03/26	0	0.00	3	39.65	38.60	-3	2,198	-0.14%
2024/03/25	0.5	39.95	0	0.00	39.80	0.5	2,143	0.02%
2024/03/21	0	0.00	0.5	40.30	40.25	-0.5	2,121	-0.02%
2024/03/20	0	0.00	1	39.95	39.90	-1	2,123	-0.05%
2024/03/19	3	39.85	0.8	40.10	39.90	2.2	2,111	0.10%
2024/03/18	0	0.00	0.2	40.15	40.00	-0.2	2,096	-0.01%
2024/03/15	1	39.90	0	0.00	39.65	1	2,075	0.05%
2024/03/14	0	0.00	5	40.25	39.90	-5	2,045	-0.24%
2024/03/13	1	40.20	0	0.00	40.20	1	2,022	0.05%
2024/03/08	2	40.25	0	0.00	40.15	2	1,979	0.10%
2024/03/07	1.5	41.10	0	0.00	40.95	1.5	1,919	0.08%
2024/03/05	1	41.70	0	0.00	42.35	1	1,845	0.05%
2024/03/04	3.1	41.59	0.5	41.60	41.50	2.6	1,815	0.14%
2024/03/01	2	42.08	0	0.00	42.00	2	1,773	0.11%
2024/02/29	0.5	42.90	0	0.00	42.90	0.5	1,732	0.03%
2024/02/26	1	43.45	0	0.00	43.45	1	1,700	0.06%
2024/02/23	20	44.48	0	0.00	44.30	20	1,672	1.20%
2024/02/20	0	0.00	2	44.85	44.75	-2	1,667	-0.12%
2024/02/19	2	45.15	4	44.69	45.10	-2	1,666	-0.12%
2024/02/15	0	0.00	4	42.49	43.35	-4	1,639	-0.24%
2024/02/01	1	42.30	0	0.00	42.30	1	1,582	0.06%
2024/01/31	0	0.00	5	42.30	42.05	-5	1,576	-0.32%
2024/01/24	1	43.95	2	43.60	43.75	-1	1,637	-0.06%
2024/01/23	0	0.00	1	43.50	42.85	-1	1,631	-0.06%
2024/01/22	2	41.53	1	41.90	42.60	1	1,614	0.06%
2024/01/19	3	42.95	0	0.00	43.05	3	1,569	0.19%
2024/01/17	1.7	42.71	0	0.00	42.60	1.7	1,551	0.11%
2024/01/16	1.5	43.80	0	0.00	43.65	1.5	1,514	0.10%
2024/01/15	0	0.00	1	44.85	44.60	-1	1,477	-0.07%
2024/01/10	1	45.05	0	0.00	44.50	1	1,561	0.06%
2024/01/09	10.5	45.38	0	0.00	45.25	10.5	1,551	0.68%
2024/01/08	19	46.71	13.5	47.60	46.60	5.5	1,523	0.36%
2024/01/03	3	45.35	0	0.00	45.05	3	1,395	0.22%
2024/01/02	1	46.30	1	46.55	46.35	0	1,371	0.00%
2023/12/28	4	46.40	4.6	46.17	46.15	-0.6	1,391	-0.04%
2023/12/27	1	46.10	1	46.50	46.25	0	1,379	0.00%
2023/12/26	1	46.15	0	0.00	46.10	1	1,356	0.07%
2023/12/25	0	0.00	1	45.28	45.60	-1	1,334	-0.07%
2023/12/20	0	0.00	1	43.60	43.65	-1	1,283	-0.08%
2023/12/19	0.5	43.50	15	43.40	43.40	-14.5	1,278	-1.13%
2023/12/18	9	44.90	2	45.15	44.65	7	1,273	0.55%
2023/12/15	10	45.71	0	0.00	45.35	10	1,268	0.79%
2023/12/14	2	45.15	20	45.50	45.20	-18	1,257	-1.43%
2023/12/12	1	44.15	1	44.25	44.25	0	1,256	0.00%
2023/12/06	0	0.00	0.6	45.05	44.95	-0.6	1,274	-0.05%
2023/12/04	1	45.60	1	45.65	45.60	0	1,269	0.00%
2023/12/01	2	45.78	0	0.00	45.50	2	1,285	0.16%
2023/11/24	2	45.43	1	45.80	45.60	1	1,284	0.08%
2023/11/23	0	0.00	4	45.45	45.35	-4	1,285	-0.31%
2023/11/22	1	45.05	1	45.15	45.15	0	1,267	0.00%
2023/11/21	0	0.00	2	44.60	45.05	-2	1,267	-0.16%
2023/11/20	0	0.00	0.5	45.05	45.05	-0.5	1,259	-0.04%
2023/11/17	2	44.70	0	0.00	44.70	2	1,245	0.16%
2023/11/15	0	0.00	2	44.45	44.55	-2	1,253	-0.16%
2023/11/08	0	0.00	1	43.75	43.65	-1	1,303	-0.08%
2023/11/06	1	43.70	10	43.75	43.65	-9	1,361	-0.66%
2023/11/03	10	43.65	6	43.24	43.65	4	1,361	0.29%
2023/11/02	0	0.00	1	42.95	42.85	-1	1,400	-0.07%
2023/11/01	10	43.66	4.5	42.45	42.25	5.5	1,415	0.39%
2023/10/20	1.5	41.77	0	0.00	41.90	1.5	1,639	0.09%
2023/10/19	1	42.35	4	42.55	42.35	-3	1,649	-0.18%
2023/10/18	0	0.00	1	42.40	43.40	-1	1,650	-0.06%
2023/10/12	1	43.90	0	0.00	43.80	1	1,635	0.06%
2023/10/05	0	0.00	4	43.40	43.90	-4	1,682	-0.24%
2023/10/04	10.6	43.11	0	0.00	42.85	10.6	1,694	0.63%
2023/10/03	3	43.92	0	0.00	43.85	3	1,690	0.18%
2023/09/28	1	44.25	0	0.00	43.90	1	1,759	0.06%
2023/09/26	2	44.80	0	0.00	44.40	2	1,788	0.11%
2023/09/21	0.5	45.00	0	0.00	44.60	0.5	1,810	0.03%
2023/09/14	1	46.70	0	0.00	46.70	1	1,927	0.05%
2023/09/13	0	0.00	1	46.10	46.10	-1	2,019	-0.05%
2023/09/12	1	46.15	0	0.00	46.10	1	2,056	0.05%
2023/09/07	0	0.00	4	46.35	45.80	-4	2,241	-0.18%
2023/09/06	0.3	46.46	0	0.00	46.30	0.3	2,261	0.01%
2023/09/04	0	0.00	5	45.95	45.95	-5	2,294	-0.22%
2023/09/01	0	0.00	1.5	46.55	46.70	-1.5	2,337	-0.06%
2023/08/29	0	0.00	2	45.10	45.20	-2	2,427	-0.08%
2023/08/28	1	44.60	0	0.00	44.60	1	2,465	0.04%
2023/08/25	1	44.95	0	0.00	44.85	1	2,498	0.04%
2023/08/24	1	45.40	0.1	45.10	45.00	0.9	2,643	0.04%
2023/08/23	1	44.65	2	44.65	44.75	-1	2,660	-0.04%
2023/08/21	1	45.05	0	0.00	44.65	1	2,670	0.04%
2023/08/16	0.8	44.75	4	44.58	44.70	-3.2	2,684	-0.12%
2023/08/14	20	45.70	10	45.65	45.25	10	2,674	0.37%
2023/08/11	1	46.65	0	0.00	46.60	1	2,659	0.04%
2023/08/10	0.1	47.40	2	47.10	46.85	-1.9	2,652	-0.07%
2023/08/09	0	0.00	2	48.25	48.00	-2	2,636	-0.08%
2023/08/08	1	48.35	0	0.00	48.10	1	2,635	0.04%
2023/08/07	0	0.00	6	49.45	49.20	-6	2,614	-0.23%
2023/08/04	4	50.03	4	49.91	49.80	0	2,602	0.00%
2023/08/02	0	0.00	4	50.55	50.80	-4	2,582	-0.15%
2023/08/01	5	52.12	2	52.00	51.60	3	2,620	0.11%
2023/07/28	13.2	49.57	0	0.00	49.55	13.2	2,500	0.53%
2023/07/27	10	49.92	3	50.07	49.95	7	2,504	0.28%
2023/07/26	14	48.80	14	48.98	48.80	0	2,499	0.00%
2023/07/24	1	48.25	0	0.00	48.45	1	2,521	0.04%
2023/07/21	0	0.00	7	49.32	49.15	-7	2,528	-0.28%
2023/07/20	1	50.00	0	0.00	49.95	1	2,587	0.04%
2023/07/18	0	0.00	1	49.80	49.50	-1	2,641	-0.04%
2023/07/17	3	50.15	0	0.00	50.50	3	2,696	0.11%
2023/07/14	1	49.00	1	49.20	48.90	0	2,714	0.00%
2023/07/13	1.4	49.31	6	49.55	48.80	-4.6	2,804	-0.16%
2023/07/12	0	0.00	5	49.20	49.05	-5	2,810	-0.18%
2023/07/11	1	49.50	0	0.00	49.40	1	2,870	0.03%
2023/07/07	1	50.00	10	49.35	49.45	-9	2,932	-0.31%
2023/07/06	2	50.45	0	0.00	50.30	2	2,992	0.07%
2023/07/05	2	51.30	1	51.40	51.10	1	2,980	0.03%
2023/07/04	0.3	51.40	0	0.00	51.40	0.3	2,987	0.01%
2023/06/30	1	51.70	0	0.00	52.00	1	3,065	0.03%
2023/06/29	0	0.00	1	52.20	51.40	-1	3,105	-0.03%
2023/06/27	5	51.94	3	51.60	51.50	2	3,327	0.06%
2023/06/26	2	53.25	0	0.00	53.10	2	3,678	0.05%
2023/06/21	3	53.57	14.3	54.00	53.10	-11.3	4,167	-0.27%
2023/06/20	1	53.10	0	0.00	53.10	1	4,202	0.02%
2023/06/19	5	53.56	25	53.86	53.80	-20	4,263	-0.47%
2023/06/16	0	0.00	4	52.28	52.20	-4	4,183	-0.10%
2023/06/15	9	51.94	12	51.68	51.70	-3	4,154	-0.07%
2023/06/14	21.3	53.39	5	53.08	52.40	16.3	4,132	0.39%
2023/06/13	0	0.00	1	52.90	53.00	-1	4,031	-0.02%
2023/06/12	3	51.67	1	52.70	51.90	2	4,001	0.05%
2023/06/09	0	0.00	3	52.57	52.50	-3	3,996	-0.08%
2023/06/07	26	53.08	2	53.35	53.00	24	4,021	0.60%
2023/06/06	1	52.50	74	52.67	52.70	-73	4,001	-1.82%
2023/06/05	0	0.00	5.5	52.44	52.60	-5.5	4,025	-0.14%
2023/06/02	0	0.00	0	51.60	51.40	0	4,000	0.00%
2023/06/01	2	51.70	10	51.40	51.60	-8	4,083	-0.20%
2023/05/31	13.3	51.04	1	51.40	51.20	12.3	4,171	0.29%
2023/05/30	29	51.78	22	51.70	51.70	7	4,221	0.17%
2023/05/29	0	0.00	7	50.20	49.90	-7	4,183	-0.17%
2023/05/25	5	49.60	1	49.65	49.80	4	4,252	0.09%
2023/05/24	7.1	49.78	2	49.78	49.70	5.1	4,264	0.12%
2023/05/23	0	0.00	1	49.70	49.55	-1	4,253	-0.02%
2023/05/22	3	49.37	0	0.00	49.40	3	4,259	0.07%
2023/05/19	1	48.40	0	0.00	48.60	1	4,270	0.02%
2023/05/18	1	48.30	1	48.35	48.45	0	4,275	0.00%
2023/05/17	2	48.35	1	48.00	48.35	1	4,271	0.02%
2023/05/15	1	46.25	10	46.70	46.55	-9	4,249	-0.21%
2023/05/12	10	46.85	0	0.00	47.05	10	4,265	0.23%
2023/05/10	2	47.50	3	47.60	47.40	-1	4,273	-0.02%
2023/05/09	1	47.70	0	0.00	47.65	1	4,302	0.02%
2023/05/08	6	47.78	0	0.00	47.60	6	4,328	0.14%
2023/05/05	1	49.20	4	49.25	49.05	-3	4,276	-0.07%
2023/05/03	1	49.60	0	0.00	49.50	1	4,427	0.02%
2023/05/02	2	49.95	3	50.10	50.10	-1	4,478	-0.02%
2023/04/28	7	49.69	0	0.00	49.90	7	4,512	0.16%
2023/04/26	1	49.70	0	0.00	49.50	1	4,494	0.02%
2023/04/25	2	50.55	0	0.00	49.70	2	4,496	0.04%
2023/04/21	6	51.63	10	51.69	51.00	-4	4,586	-0.09%
2023/04/20	1	52.80	0	0.00	52.30	1	4,709	0.02%
2023/04/19	2	53.80	11	53.76	53.60	-9	4,712	-0.19%
2023/04/18	12	54.29	13	53.82	53.90	-1	4,725	-0.02%
2023/04/14	1	53.60	0	0.00	53.80	1	4,682	0.02%
2023/04/13	3	53.30	0	0.00	53.00	3	4,615	0.07%
2023/04/12	2	53.30	0	0.00	53.80	2	4,575	0.04%
2023/04/11	18	54.01	19.5	54.03	54.20	-1.5	4,542	-0.03%
2023/04/07	1	52.50	1	52.40	52.40	0	4,439	0.00%
2023/04/06	14	52.81	0	0.00	52.30	14	4,413	0.32%
2023/03/31	4	53.90	1	53.40	53.20	3	4,374	0.07%
2023/03/30	1	53.30	2	53.30	53.10	-1	4,330	-0.02%
2023/03/29	11	54.57	22	54.18	53.10	-11	4,316	-0.25%
2023/03/28	27	53.37	2	53.90	53.30	25	4,231	0.59%
2023/03/27	35	55.62	32	54.67	54.00	3	4,160	0.07%
2023/03/24	6	54.03	76.4	54.59	55.70	-70.4	3,841	-1.83%
2023/03/23	11.3	50.68	0	0.00	50.70	11.3	3,376	0.33%
2023/03/22	13	51.03	1.4	51.21	51.00	11.6	3,377	0.34%
2023/03/21	0	0.00	11	49.73	49.25	-11	3,369	-0.33%
2023/03/20	3	48.70	0	0.00	48.80	3	3,368	0.09%
2023/03/16	11	47.88	1.2	47.81	47.75	9.8	3,406	0.29%
2023/03/15	2	47.95	0	0.00	48.00	2	3,425	0.06%
2023/03/14	5	48.25	0	0.00	48.15	5	3,446	0.15%
2023/03/13	0	0.00	10	47.85	48.85	-10	3,453	-0.29%
2023/03/10	7	49.40	0.4	48.70	48.50	6.6	3,450	0.19%
2023/03/09	3	50.30	3	50.77	50.00	0	3,442	0.00%
2023/03/08	0	0.00	14	51.00	51.10	-14	3,450	-0.41%
2023/03/07	1	50.60	27	50.41	50.50	-26	3,408	-0.76%
2023/03/06	0	0.00	6.2	50.10	50.10	-6.2	3,385	-0.18%
2023/03/03	3.1	48.80	1	48.60	48.65	2.1	3,309	0.06%
2023/03/02	9.1	46.35	0	0.00	46.45	9.1	3,204	0.28%
2023/03/01	9.1	47.00	0	0.00	47.15	9.1	3,136	0.29%
2023/02/24	1	49.20	4	49.25	49.15	-3	3,040	-0.10%
2023/02/23	0	0.00	6	50.28	50.10	-6	3,013	-0.20%
2023/02/21	0	0.00	1	50.20	50.10	-1	3,012	-0.03%
2023/02/20	1	50.20	4	50.00	50.40	-3	3,075	-0.10%
2023/02/17	2.1	49.57	6	50.00	49.80	-3.9	3,135	-0.12%
2023/02/15	7	48.72	0	0.00	48.35	7	3,309	0.21%
2023/02/14	0	0.00	1	48.95	48.70	-1	3,360	-0.03%
2023/02/10	5	48.97	0	0.00	48.60	5	3,575	0.14%
2023/02/06	2	50.00	0	0.00	50.20	2	3,620	0.06%
2023/02/03	3	50.50	2	51.00	50.50	1	3,572	0.03%
2023/02/02	12.3	51.38	35	51.06	51.00	-22.7	3,538	-0.64%
2023/02/01	12	50.90	4	50.83	51.20	8	3,466	0.23%
2023/01/31	31	49.90	0	0.00	50.00	31	3,418	0.91%
2023/01/30	3	49.35	14	49.35	49.15	-11	3,377	-0.33%
2023/01/13	2	49.25	1	48.85	48.85	1	3,331	0.03%
2023/01/12	14	49.84	2	50.30	49.30	12	3,357	0.36%
2023/01/11	11	50.08	5	50.36	50.20	6	3,330	0.18%
2023/01/10	11	49.95	11	49.99	50.10	0	3,233	0.00%
2023/01/09	5	46.75	1	47.40	48.35	4	3,069	0.13%
2023/01/06	2	46.65	0	0.00	46.25	2	3,021	0.07%
2023/01/05	3	48.00	13	47.93	48.05	-10	3,003	-0.33%
2023/01/04	5	46.29	1	46.60	46.60	4	2,941	0.14%
2022/12/29	3	44.97	121	45.06	44.90	-118	2,986	-3.95%	大賣/鉅額交易
2022/12/28	1	45.60	0	0.00	45.60	1	3,008	0.03%
2022/12/27	0	0.00	20	46.78	46.60	-20	3,005	-0.67%
2022/12/23	0	0.00	2	46.10	46.60	-2	3,058	-0.07%
2022/12/22	0.3	47.15	0	0.00	47.05	0.3	3,086	0.01%
2022/12/21	5	47.45	5	46.90	47.00	0	3,128	0.00%
2022/12/20	0	0.00	1	46.70	46.75	-1	3,162	-0.03%
2022/12/15	107	48.99	12	48.71	48.85	95	3,281	2.90%	大買/
2022/12/14	42	48.93	5	48.95	49.20	37	3,271	1.13%
2022/12/13	13	48.21	4	48.18	48.25	9	3,195	0.28%
2022/12/12	1	45.20	0	0.00	46.10	1	3,125	0.03%
2022/12/07	2	46.20	0	0.00	46.10	2	3,151	0.06%
2022/12/06	3	46.82	0	0.00	47.10	3	3,142	0.10%
2022/12/05	0	0.00	2	47.90	48.25	-2	3,117	-0.06%
2022/12/02	11	47.70	7	47.99	47.70	4	3,101	0.13%
2022/12/01	0	0.00	5	47.77	47.30	-5	3,097	-0.16%
2022/11/30	11	46.60	12	46.67	47.00	-1	3,108	-0.03%
2022/11/29	1	45.10	2	45.90	45.90	-1	3,088	-0.03%
2022/11/25	0	0.00	1	46.80	45.95	-1	3,133	-0.03%
2022/11/23	0	0.00	3	46.35	46.00	-3	3,177	-0.09%
2022/11/22	2	45.55	2	45.80	45.75	0	3,204	0.00%
2022/11/18	1	45.70	0	0.00	45.75	1	3,220	0.03%
2022/11/17	6	46.18	5	45.95	46.50	1	3,202	0.03%
2022/11/16	2	46.63	7	46.46	46.50	-5	3,187	-0.16%
2022/11/15	3	45.47	7	45.76	46.20	-4	3,176	-0.13%
2022/11/14	1.5	46.20	4	45.93	46.00	-2.5	3,231	-0.08%
2022/11/10	2	44.05	4	44.49	44.45	-2	3,173	-0.06%
2022/11/09	5	44.03	0	0.00	44.25	5	3,162	0.16%
2022/11/08	0	0.00	11	43.90	42.95	-11	3,088	-0.36%
2022/11/07	0	0.00	5	41.00	41.65	-5	3,075	-0.16%
2022/11/04	11	41.80	34	41.44	41.55	-23	3,092	-0.74%
2022/11/02	0	0.00	2	42.20	42.45	-2	3,087	-0.06%
2022/10/28	1	40.85	0	0.00	40.55	1	3,167	0.03%
2022/10/27	10	41.85	2	41.80	42.60	8	3,166	0.25%
2022/10/26	2	41.15	0	0.00	41.25	2	3,229	0.06%
2022/10/25	1	41.80	3	41.80	41.80	-2	3,245	-0.06%
2022/10/24	0	0.00	3	43.10	42.35	-3	3,269	-0.09%
2022/10/19	3	43.20	0	0.00	43.20	3	3,842	0.08%
2022/10/18	3	43.70	5	43.55	43.65	-2	3,831	-0.05%
2022/10/17	0	0.00	0.2	42.70	43.00	-0.2	3,842	-0.01%
2022/10/14	0	0.00	7.2	42.88	43.00	-7.2	3,880	-0.19%
2022/10/13	1	41.25	0	0.00	40.55	1	3,890	0.03%
2022/10/12	4	41.55	0	0.00	42.25	4	3,880	0.10%
2022/10/11	6	41.64	0	0.00	41.90	6	3,898	0.15%
2022/10/06	1	43.90	3	43.62	43.50	-2	3,908	-0.05%
2022/10/05	0.3	44.10	5	43.90	43.25	-4.8	3,915	-0.12%
2022/10/04	0	0.00	3	42.90	43.10	-3	3,920	-0.08%
2022/10/03	1	41.55	1	41.85	41.65	0	3,915	0.00%
2022/09/29	0	0.00	5	40.80	40.90	-5	3,985	-0.13%
2022/09/28	1	40.25	3	40.25	40.05	-2	4,056	-0.05%
2022/09/27	1	39.95	1	40.75	41.70	0	4,059	0.00%
2022/09/26	7	40.99	27	41.60	40.20	-20	4,066	-0.49%
2022/09/23	5	44.27	9	43.90	43.90	-4	4,046	-0.10%
2022/09/22	6	44.90	0	0.00	45.45	6	4,042	0.15%
2022/09/19	0	0.00	21	46.22	46.25	-21	4,136	-0.51%
2022/09/16	6.1	47.11	0	0.00	46.85	6.1	4,217	0.14%
2022/09/14	6	47.96	0	0.00	48.15	6	4,373	0.14%
2022/09/13	0	0.00	3	49.25	48.75	-3	4,449	-0.07%
2022/09/12	1	49.40	0	0.00	49.35	1	4,608	0.02%
2022/09/08	19	48.60	2	48.38	48.85	17	4,719	0.36%
2022/09/07	0	0.00	2	48.15	48.15	-2	4,792	-0.04%
2022/09/06	11	48.69	2	49.25	48.50	9	4,851	0.19%
2022/09/05	1	50.20	0	0.00	50.10	1	4,850	0.02%
2022/09/02	1	50.80	1	51.60	50.80	0	4,900	0.00%
2022/09/01	1	51.50	0	0.00	51.60	1	4,929	0.02%
2022/08/31	21	51.56	1	51.20	51.60	20	4,911	0.41%
2022/08/30	14	51.08	3	51.50	51.40	11	4,966	0.22%
2022/08/29	1.1	50.00	18	49.97	49.90	-16.9	4,957	-0.34%
2022/08/26	0	0.00	8	51.60	51.60	-8	4,968	-0.16%
2022/08/25	1	51.70	4	51.20	51.80	-3	5,039	-0.06%
2022/08/24	7	50.53	1	50.60	50.60	6	5,118	0.12%
2022/08/22	8	51.63	0	0.00	51.30	8	5,278	0.15%
2022/08/19	2	52.45	4	52.63	52.70	-2	5,298	-0.04%
2022/08/18	2.2	51.64	0	0.00	51.30	2.2	5,309	0.04%
2022/08/17	0.8	52.00	6	52.30	52.30	-5.3	5,316	-0.10%
2022/08/16	0	0.00	1	51.50	51.40	-1	5,307	-0.02%
2022/08/15	8	50.88	2	50.85	51.30	6	5,343	0.11%
2022/08/12	1	50.50	11	50.15	50.40	-10	5,469	-0.18%
2022/08/11	4	48.55	6	48.73	49.10	-2	5,628	-0.04%
2022/08/09	2	47.10	2	47.20	47.35	0	5,969	0.00%
2022/08/08	1	47.25	0	0.00	47.65	1	6,011	0.02%
2022/08/05	0	0.00	1	48.20	48.35	-1	6,018	-0.02%
2022/08/04	0	0.00	1	46.95	47.50	-1	6,038	-0.02%
2022/08/02	12	47.66	0	0.00	47.50	12	6,116	0.20%
2022/08/01	1	49.45	7	49.09	49.45	-6	6,186	-0.10%
2022/07/29	0	0.00	1	49.50	49.45	-1	6,219	-0.02%
2022/07/28	6.4	49.24	4	49.26	48.70	2.4	6,266	0.04%
2022/07/27	20	49.67	3	49.72	49.65	17	6,253	0.27%
2022/07/26	5	52.16	15	52.44	51.60	-10	6,171	-0.16%
2022/07/25	1	50.70	0	0.00	51.60	1	5,855	0.02%
2022/07/22	1	51.20	7	51.43	51.20	-6	5,928	-0.10%
2022/07/21	17	51.13	3	51.80	51.70	14	6,093	0.23%
2022/07/20	1	50.90	1.2	51.06	50.60	-0.2	6,118	0.00%
2022/07/19	1	50.50	0	0.00	50.50	1	6,239	0.02%
2022/07/18	1	50.30	9.5	50.16	50.40	-8.5	6,351	-0.13%
2022/07/15	0	0.00	1	49.30	49.30	-1	6,377	-0.02%
2022/07/14	0	0.00	1	48.20	48.55	-1	6,424	-0.02%
2022/07/13	1	47.45	0	0.00	47.35	1	6,440	0.02%
2022/07/12	0	0.00	1	46.15	46.10	-1	6,520	-0.02%
2022/07/11	1	48.55	1	48.90	48.55	0	6,623	0.00%
2022/07/08	2	48.40	20	48.82	48.50	-18	6,674	-0.27%
2022/07/07	19	47.51	6	47.60	47.85	13	6,678	0.19%
2022/07/06	6	46.65	7	45.95	45.65	-1	6,726	-0.01%
2022/07/05	4	47.99	0	0.00	48.60	4	6,922	0.06%
2022/07/04	1	47.90	0	0.00	47.75	1	6,924	0.01%
2022/07/01	4	49.58	1	48.15	47.55	3	6,997	0.04%
2022/06/30	1	50.50	1	50.70	50.70	0	6,946	0.00%
2022/06/29	2	52.50	1	52.10	52.60	1	6,934	0.01%
2022/06/28	1	52.60	1	52.70	52.40	0	6,962	0.00%
2022/06/27	5	51.98	28.3	52.27	52.10	-23.3	7,128	-0.33%
2022/06/24	8	51.14	17	51.02	51.00	-9	7,542	-0.12%
2022/06/23	6	49.21	18	50.17	49.45	-12	7,530	-0.16%
2022/06/22	11	50.47	9	49.78	49.70	2	7,538	0.03%
2022/06/21	18	51.89	35	50.91	52.00	-17	7,515	-0.23%
2022/06/20	132	50.57	187	50.03	49.30	-55	7,558	-0.73%	大買/大賣/
2022/06/17	15	52.36	45	52.47	52.10	-30	7,487	-0.40%
2022/06/16	10	54.60	18	54.20	53.90	-8	7,518	-0.11%
2022/06/15	8	57.23	37	57.06	56.50	-29	7,647	-0.38%
2022/06/14	2	56.75	0	0.00	57.40	2	7,829	0.03%
2022/06/13	4	57.75	7	57.76	57.50	-3	7,996	-0.04%
2022/06/10	4.3	59.79	0.5	59.80	59.60	3.8	8,249	0.05%
2022/06/09	5	60.70	1	60.70	60.70	4	8,367	0.05%
2022/06/08	4	60.90	7	60.61	60.40	-3	8,512	-0.04%
2022/06/07	1	61.70	14	61.83	61.90	-13	8,811	-0.15%
2022/06/06	2	61.90	17	62.55	62.60	-15	9,027	-0.17%
2022/06/02	12.3	62.42	6	62.43	62.30	6.3	9,578	0.07%
2022/06/01	0	0.00	11	62.99	62.90	-11	10,022	-0.11%
2022/05/31	2	63.95	42	63.95	63.50	-40	10,685	-0.37%
2022/05/30	2	64.40	6	64.05	64.10	-4	10,894	-0.04%
2022/05/27	13	63.50	12.3	63.13	63.00	0.7	11,305	0.01%
2022/05/26	50	63.05	7	63.11	62.50	43	11,909	0.36%
2022/05/25	0	0.00	6	61.70	62.60	-6	13,324	-0.05%
2022/05/24	2	62.90	1	62.00	61.40	1	13,840	0.01%
2022/05/23	0	0.00	2	63.35	62.50	-2	14,306	-0.01%
2022/05/20	8	62.84	4	63.08	63.00	4	15,161	0.03%
2022/05/19	26	62.44	27.1	62.93	63.80	-1.1	15,365	-0.01%
2022/05/18	16	61.84	10	62.17	61.80	6	15,854	0.04%
2022/05/17	7	61.76	12	62.00	62.50	-5	16,321	-0.03%
2022/05/16	1	59.30	4	60.15	59.60	-3	17,397	-0.02%
2022/05/13	15	59.00	15.7	59.06	59.10	-0.7	18,237	0.00%
2022/05/12	1	58.00	1	58.50	57.50	0	18,911	0.00%
2022/05/11	3	57.80	1	58.20	58.00	2	19,436	0.01%
2022/05/10	2	57.45	3	58.40	58.90	-1	20,231	0.00%
2022/05/09	13.1	58.22	10	57.48	57.10	3.1	21,633	0.01%
2022/05/06	2	59.65	4	60.15	60.80	-2	22,152	-0.01%
2022/05/05	5	60.64	13	60.86	60.60	-8	22,940	-0.03%
2022/05/04	10	59.70	0	0.00	59.60	10	23,710	0.04%
2022/05/03	12	60.43	16	60.07	60.50	-4	24,349	-0.02%
2022/04/29	19.2	60.11	0	0.00	58.70	19.2	25,173	0.08%
2022/04/28	7	59.21	8	59.28	58.90	-1	25,896	0.00%
2022/04/27	34.2	57.45	42	57.55	57.90	-7.8	27,075	-0.03%
2022/04/26	0.3	60.00	1	59.50	59.20	-0.7	28,268	0.00%
2022/04/25	47.2	59.57	20	59.15	59.10	27.2	29,290	0.09%
2022/04/22	16	62.07	0	0.00	62.10	16	30,060	0.05%
2022/04/21	12.3	62.09	2	62.00	62.10	10.3	30,703	0.03%
2022/04/20	7.2	62.36	9	62.04	62.10	-1.8	31,446	-0.01%
2022/04/19	0	0.00	21	63.04	62.40	-21	32,364	-0.06%
2022/04/18	6.3	62.16	22	62.27	62.30	-15.7	33,514	-0.05%
2022/04/15	3.6	64.17	1	63.30	62.90	2.6	34,592	0.01%
2022/04/14	20.2	65.17	8	65.50	65.50	12.2	35,611	0.03%
2022/04/13	0	0.00	4	65.70	65.80	-4	36,100	-0.01%
2022/04/12	10	65.25	24	65.25	64.80	-14	36,756	-0.04%
2022/04/11	18.4	66.26	11	66.15	65.50	7.4	36,704	0.02%
2022/04/08	20	68.56	15	68.60	68.60	5	36,499	0.01%
2022/04/07	22.2	70.36	52	70.19	68.40	-29.9	36,448	-0.08%
2022/04/06	14	70.37	18	70.25	70.40	-4	36,319	-0.01%
2022/04/01	2	70.55	0	0.00	71.20	2	36,277	0.01%
2022/03/31	4	71.43	9	72.49	71.50	-5	36,243	-0.01%
2022/03/30	22	72.56	26	72.55	72.20	-4	36,175	-0.01%
2022/03/29	123	73.89	169	74.18	73.90	-46	35,984	-0.13%	大買/大賣/
2022/03/28	4	69.63	2	69.70	69.80	2	35,529	0.01%
2022/03/25	102	71.78	2	70.60	70.70	100	35,455	0.28%	大買/
2022/03/24	3.5	71.24	9	71.27	72.10	-5.5	35,367	-0.02%
2022/03/23	5	72.00	6	72.25	71.60	-1	35,323	0.00%
2022/03/22	1	71.60	0	0.00	71.80	1	35,238	0.00%
2022/03/21	9	72.12	8	72.51	72.30	1	35,157	0.00%
2022/03/18	15	70.53	9.1	70.87	71.80	5.9	35,096	0.02%
2022/03/17	79	71.16	67	71.34	71.60	12	34,960	0.03%
2022/03/16	29.4	70.04	30	68.51	68.50	-0.7	34,790	0.00%
2022/03/15	14	68.89	2.5	67.97	69.40	11.6	34,637	0.03%
2022/03/14	26	71.82	15	71.97	71.20	11	34,394	0.03%
2022/03/11	2	70.70	6	71.03	71.10	-4	34,263	-0.01%
2022/03/10	93.1	71.44	95	71.78	71.00	-1.9	34,145	-0.01%
2022/03/09	51.1	69.70	22	69.65	69.90	29.1	33,836	0.09%
2022/03/08	16	69.98	58	69.82	68.60	-42	33,819	-0.12%
2022/03/07	19.2	71.76	21	72.15	71.30	-1.8	33,300	-0.01%
2022/03/04	101.1	75.85	33	75.36	74.30	68.1	32,853	0.21%	大買/
2022/03/03	32	79.24	4	79.23	78.70	28	32,178	0.09%
2022/03/02	56	78.30	43	78.12	78.50	13	31,991	0.04%
2022/03/01	65.2	79.57	64	79.69	80.10	1.2	31,546	0.00%
2022/02/25	313.5	81.11	184.3	79.86	79.00	129.2	30,972	0.42%	大買/大賣/鉅額交易
2022/02/24	71.4	87.30	37.2	87.46	85.80	34.3	29,671	0.12%
2022/02/23	47.2	88.97	29.5	89.40	90.30	17.7	29,280	0.06%
2022/02/22	62.3	88.98	66	89.35	86.90	-3.7	28,803	-0.01%
2022/02/21	16	89.27	39	88.82	88.40	-23	27,971	-0.08%
2022/02/18	47.2	89.68	35	89.90	90.30	12.2	27,695	0.04%
2022/02/17	78.6	91.94	75	92.36	92.00	3.6	27,061	0.01%
2022/02/16	157.2	95.09	171.3	95.15	91.80	-14.2	26,492	-0.05%	大買/大賣/
2022/02/15	85	98.34	90.5	97.18	95.30	-5.5	25,583	-0.02%
2022/02/14	76.6	99.30	76.1	99.58	100.00	0.5	25,125	0.00%
2022/02/11	54.1	101.13	52	100.87	100.00	2.1	24,836	0.01%
2022/02/10	59	101.88	40	102.14	101.00	19	24,267	0.08%
2022/02/09	92.9	98.05	110	99.09	103.50	-17.1	23,517	-0.07%	大賣/
2022/02/08	35.7	93.98	59	94.34	94.80	-23.3	22,098	-0.11%
2022/02/07	89.1	92.63	93	93.00	93.40	-3.9	21,517	-0.02%
2022/01/26	61.2	88.64	77	89.34	90.00	-15.8	20,715	-0.08%
2022/01/25	121	89.68	102.1	88.90	86.60	19	20,009	0.09%	大買/大賣/
2022/01/24	105.1	91.70	116	91.78	90.80	-10.9	19,444	-0.06%	大買/大賣/
2022/01/21	171	94.34	201.1	94.17	91.80	-30.1	18,561	-0.16%	大買/大賣/
2022/01/20	250.5	95.64	202	96.06	96.50	48.5	17,831	0.27%	大買/大賣/
2022/01/19	112	94.90	139.8	94.29	95.90	-27.8	16,595	-0.17%	大買/大賣/
2022/01/18	198	94.55	110.1	94.00	91.60	87.9	15,243	0.58%	大買/大賣/
2022/01/17	84.1	91.67	55	91.98	94.20	29	14,151	0.20%
2022/01/14	52	88.12	37	88.28	88.00	15	13,253	0.11%
2022/01/13	81.1	91.63	94	90.06	88.60	-12.9	12,515	-0.10%
2022/01/12	38	94.88	46.1	94.94	92.70	-8.1	11,747	-0.07%
2022/01/11	95	94.13	159	93.47	92.70	-64	10,845	-0.59%	大賣/
2022/01/10	85	92.17	76	92.61	94.20	9	9,689	0.09%
2022/01/07	94	88.43	434	89.44	89.10	-340	8,554	-3.97%	大賣/鉅額交易
2022/01/06	23	84.69	36.3	84.90	85.20	-13.3	7,408	-0.18%
2022/01/05	35	82.26	56	83.04	84.10	-21	6,874	-0.30%
2022/01/04	0	0.00	1	79.30	79.40	-1	6,190	-0.02%
2022/01/03	12	78.92	6	78.17	79.00	6	6,155	0.10%
2021/12/28	1	77.00	0	0.00	76.70	1	6,198	0.02%
2021/12/24	4	77.15	0.3	76.80	76.20	3.7	6,253	0.06%
2021/12/23	2	76.50	2	76.80	76.80	0	6,263	0.00%
2021/12/22	3	76.27	3	75.93	75.90	0	6,285	0.00%
2021/12/21	1	75.90	1	76.00	76.00	0	6,286	0.00%
2021/12/20	1	76.00	0	0.00	75.80	1	6,313	0.02%
2021/12/17	5	76.60	0	0.00	76.50	5	6,360	0.08%
2021/12/16	0	0.00	2	77.60	78.10	-2	6,379	-0.03%
2021/12/14	2	76.80	0	0.00	76.80	2	6,431	0.03%
2021/12/13	1	79.20	31	78.78	79.50	-30	6,391	-0.47%
2021/12/10	5	78.02	1	77.60	77.30	4	6,414	0.06%
2021/12/09	2	79.40	3	79.47	78.50	-1	6,350	-0.02%
2021/12/08	1	79.20	0	0.00	78.30	1	6,306	0.02%
2021/12/06	2	79.60	6	80.50	80.20	-4	6,240	-0.06%
2021/12/03	16	79.90	13	79.78	79.40	3	6,300	0.05%
2021/12/02	30	80.33	69	80.94	79.10	-39	6,285	-0.62%
2021/12/01	13	78.84	9	78.73	79.60	4	6,132	0.07%
2021/11/30	4	77.70	3	77.07	77.40	1	6,133	0.02%
2021/11/29	16	74.48	0	0.00	75.30	16	6,152	0.26%
2021/11/26	17	76.29	7	76.09	76.00	10	6,160	0.16%
2021/11/25	25	78.33	2	77.95	78.00	23	6,182	0.37%
2021/11/24	28	79.16	11	78.59	78.70	17	6,157	0.28%
2021/11/23	96	82.41	69.6	80.78	80.20	26.5	6,120	0.43%
2021/11/22	16	80.79	3.1	80.44	80.40	12.9	5,966	0.22%
2021/11/19	3	79.53	0	0.00	79.00	3	5,948	0.05%
2021/11/17	3	78.97	9	78.78	78.70	-6	6,031	-0.10%
2021/11/16	6	78.17	4	77.83	77.30	2	6,117	0.03%
2021/11/15	0	0.00	11	78.08	77.50	-11	6,384	-0.17%
2021/11/12	27	79.48	4	78.65	77.00	23	6,765	0.34%
2021/11/11	5	80.40	33	81.07	80.90	-28	6,873	-0.41%
2021/11/10	26	78.95	8	80.31	80.90	18	6,888	0.26%
2021/11/08	1	74.30	0	0.00	76.60	1	7,199	0.01%
2021/11/05	6	76.63	14	77.19	76.90	-8	7,218	-0.11%
2021/11/04	0	0.00	5	77.30	76.50	-5	7,294	-0.07%
2021/11/03	2	75.74	7	74.89	76.10	-5	7,374	-0.07%
2021/11/02	6	76.47	0	0.00	74.80	6	7,505	0.08%
2021/11/01	0	0.00	25	76.15	76.80	-25	7,560	-0.33%
2021/10/29	0	0.00	2	73.20	73.00	-2	7,549	-0.03%
2021/10/28	2	73.60	1	73.70	73.10	1	7,627	0.01%
2021/10/27	1	72.90	0	0.00	72.90	1	7,781	0.01%
2021/10/26	0	0.00	5	72.42	71.60	-5	8,181	-0.06%
2021/10/25	0	0.00	6.8	72.40	72.80	-6.8	8,451	-0.08%
2021/10/22	6.8	72.73	1	72.90	72.60	5.8	8,606	0.07%
2021/10/21	6	71.97	5	71.80	71.80	1	8,948	0.01%
2021/10/20	5	72.50	6	72.57	72.60	-1	9,167	-0.01%
2021/10/19	0	0.00	10	72.57	72.50	-10	9,722	-0.10%
2021/10/18	2	71.10	1	71.50	70.20	1	9,712	0.01%
2021/10/15	0	0.00	2	70.20	70.40	-2	9,721	-0.02%
2021/10/12	0	0.00	0.3	68.20	67.90	-0.3	9,755	0.00%
2021/10/07	1	68.70	1	68.70	69.00	0	9,784	0.00%
2021/10/06	3.8	66.85	1	67.50	67.00	2.8	9,789	0.03%
2021/10/05	1	65.60	0	0.00	68.90	1	9,772	0.01%
2021/10/04	7	67.30	0.1	68.80	67.10	6.9	9,757	0.07%
2021/10/01	6	69.78	0	0.00	68.10	6	9,712	0.06%
2021/09/30	0	0.00	1.3	70.54	71.00	-1.3	9,687	-0.01%
2021/09/29	2	69.70	0	0.00	70.00	2	9,686	0.02%
2021/09/28	2	71.50	1	71.70	71.20	1	9,674	0.01%
2021/09/23	3	70.23	2	70.50	69.60	1	9,649	0.01%
2021/09/22	3	69.93	0	0.00	69.80	3	9,632	0.03%
2021/09/16	7	71.36	7	71.14	71.10	0	9,620	0.00%
2021/09/15	7	72.39	0	0.00	71.80	7	9,620	0.07%
2021/09/14	1	73.10	0	0.00	73.80	1	9,572	0.01%
2021/09/13	1	73.20	4	73.60	73.10	-3	9,618	-0.03%
2021/09/10	0	0.00	1	73.70	73.80	-1	9,745	-0.01%
2021/09/09	5	72.32	1	72.50	72.80	4	9,923	0.04%
2021/09/08	7	72.80	4	72.00	72.00	3	10,010	0.03%
2021/09/07	10.6	74.32	6.5	75.43	74.30	4.1	9,933	0.04%
2021/09/06	5	76.28	33	76.05	74.20	-28	9,903	-0.28%
2021/09/03	19	77.21	0	0.00	76.60	19	9,837	0.19%
2021/09/02	104	78.02	124	78.10	76.80	-20	9,771	-0.20%	大買/大賣/
2021/09/01	15	77.23	0	0.00	78.30	15	9,711	0.15%
2021/08/31	1	77.30	1	77.30	77.30	0	9,659	0.00%
2021/08/30	1.3	75.95	0	0.00	76.30	1.3	9,577	0.01%
2021/08/27	1	75.80	19	75.93	76.10	-18	9,578	-0.19%
2021/08/26	120	76.93	1	76.10	75.20	119	9,574	1.24%	大買/鉅額交易
2021/08/25	5	75.60	36	75.57	76.50	-31	9,540	-0.32%
2021/08/24	9	73.98	3	74.60	73.90	6	9,429	0.06%
2021/08/23	21	74.37	4.5	75.49	75.70	16.5	9,357	0.18%
2021/08/20	16.7	73.96	1	73.70	73.30	15.7	9,330	0.17%
2021/08/19	21.8	76.81	9.8	76.01	74.90	12	9,186	0.13%
2021/08/18	68	80.19	13	81.80	81.20	55	8,892	0.62%
2021/08/17	17	84.46	24.5	84.88	84.00	-7.5	8,497	-0.09%
2021/08/16	26	82.32	28.4	82.61	83.90	-2.4	8,034	-0.03%
2021/08/13	5	81.40	30	82.20	81.40	-25	7,646	-0.33%
2021/08/12	1	75.40	3	74.93	76.00	-2	7,064	-0.03%
2021/08/11	4	74.33	1	73.30	73.90	3	7,098	0.04%
2021/08/10	12	75.63	5	74.92	74.90	7	7,179	0.10%
2021/08/09	34	79.03	0	0.00	77.40	34	7,331	0.46%
2021/08/06	81	81.17	5	82.40	80.80	76	7,261	1.05%
2021/08/05	116	84.34	86	85.26	84.00	30	7,248	0.41%	大買/
2021/08/04	0	0.00	6	83.98	84.40	-6	7,301	-0.08%
2021/08/03	21	83.54	17	84.38	83.50	4	7,288	0.05%
2021/08/02	1	84.00	5	83.60	84.30	-4	7,256	-0.06%
2021/07/30	41	83.88	125.2	84.22	82.00	-84.2	7,091	-1.19%	大賣/
2021/07/29	66.2	83.11	65.5	83.28	83.80	0.7	6,713	0.01%
2021/07/28	52	78.12	20	78.91	79.40	32	6,486	0.49%
2021/07/27	44	83.59	113	83.11	81.70	-69	6,537	-1.06%	大賣/
2021/07/26	105	81.34	6	81.80	82.30	99	6,339	1.56%	大買/
2021/07/23	171	79.46	393.1	80.97	80.20	-222.1	6,147	-3.61%	大買/大賣/鉅額交易
2021/07/22	2	72.70	57	75.76	75.20	-55	5,639	-0.98%
2021/07/21	2	72.10	111	72.88	71.20	-109	5,646	-1.93%	大賣/鉅額交易
2021/07/20	4	72.88	130	71.85	72.10	-126	5,685	-2.22%	大賣/鉅額交易
2021/07/19	7	75.09	0	0.00	74.80	7	5,711	0.12%
2021/07/16	42	76.50	1	75.80	76.00	41	5,860	0.70%
2021/07/15	0.5	76.20	0	0.00	76.00	0.5	6,155	0.01%
2021/07/14	2	75.90	0	0.00	75.90	2	6,469	0.03%
2021/07/13	3	78.17	2	78.95	77.50	1	6,575	0.02%
2021/07/09	1	76.60	1	76.60	76.30	0	6,595	0.00%
2021/07/08	1	77.10	3	77.80	77.10	-2	6,723	-0.03%
2021/07/07	0	0.00	1	77.40	77.00	-1	6,822	-0.01%
2021/07/06	1	78.50	0	0.00	78.00	1	6,965	0.01%
2021/07/05	1.3	79.23	1.5	79.13	79.10	-0.3	7,200	0.00%
2021/07/02	8	77.84	7	78.16	77.80	1	7,272	0.01%
2021/07/01	35	78.41	0.1	77.10	76.70	34.9	7,342	0.48%
2021/06/30	238	78.32	9	78.78	78.50	229	7,399	3.09%	大買/鉅額交易
2021/06/29	2.5	77.72	201	77.30	77.50	-198.5	7,484	-2.65%	大賣/鉅額交易
2021/06/28	127	78.94	0	0.00	78.20	127	7,517	1.69%	大買/鉅額交易
2021/06/25	100	79.85	2	80.00	79.60	98	7,529	1.30%
2021/06/24	3	79.70	3	80.17	79.70	0	7,529	0.00%
2021/06/23	1	79.50	0	0.00	79.40	1	7,520	0.01%
2021/06/22	1	79.30	1	80.50	79.40	0	7,527	0.00%
2021/06/21	6	80.42	10	79.78	79.70	-4	7,593	-0.05%
2021/06/18	8	79.81	6	79.92	78.20	2	7,613	0.03%
2021/06/17	2	79.60	2	78.50	80.00	0	7,505	0.00%
2021/06/16	1	77.30	0	0.00	76.60	1	7,592	0.01%
2021/06/09	1	74.90	0	0.00	74.60	1	7,867	0.01%
2021/06/08	0	0.00	1	77.70	76.10	-1	7,877	-0.01%
2021/06/07	7	76.07	0	0.00	77.00	7	7,884	0.09%
2021/06/04	1	75.50	0	0.00	75.10	1	7,892	0.01%
2021/06/03	0	0.00	3	77.40	76.50	-3	7,972	-0.04%
2021/06/02	0	0.00	5.4	76.42	76.30	-5.4	8,151	-0.07%
2021/05/31	2	75.00	2	76.70	75.50	0	8,555	0.00%
2021/05/28	0	0.00	3.3	73.88	76.00	-3.3	9,043	-0.04%
2021/05/27	0	0.00	1	73.60	73.10	-1	9,086	-0.01%
2021/05/26	0	0.00	3	71.77	73.10	-3	9,156	-0.03%
2021/05/25	1	71.40	0	0.00	70.80	1	9,256	0.01%
2021/05/24	0	0.00	4	70.13	70.90	-4	9,310	-0.04%
2021/05/21	2.2	71.11	3	69.63	69.30	-0.8	9,384	-0.01%
2021/05/20	3	68.90	5	68.80	69.10	-2	9,449	-0.02%
2021/05/19	6	66.63	2	67.80	66.80	4	9,421	0.04%
2021/05/18	7	65.90	5	65.72	68.20	2	9,433	0.02%
2021/05/17	4	64.88	6	64.78	64.80	-2	9,396	-0.02%
2021/05/14	2	61.75	0	0.00	61.80	2	9,156	0.02%
2021/05/13	7	62.00	3	60.69	61.80	4	9,102	0.04%
2021/05/12	37.8	64.45	2	65.59	64.20	35.7	9,007	0.40%
2021/05/11	3.1	72.51	7	72.54	71.20	-3.9	8,858	-0.04%
2021/05/10	1	76.50	2	75.90	76.30	-1	8,857	-0.01%
2021/05/07	1	74.00	1	74.80	74.90	0	8,907	0.00%
2021/05/06	2	73.50	0	0.00	72.90	2	9,028	0.02%
2021/05/05	12	73.39	1	72.20	72.00	11	9,040	0.12%
2021/05/04	8	74.99	4	71.60	73.00	4	9,100	0.04%
2021/05/03	19	79.36	5	79.12	77.90	14	9,052	0.15%
2021/04/29	1	81.40	4.5	81.13	80.80	-3.5	9,174	-0.04%
2021/04/28	39.2	81.44	0	0.00	81.30	39.2	9,278	0.42%
2021/04/27	23	81.70	8	81.98	81.70	15	9,791	0.15%
2021/04/26	2	82.25	4	82.35	82.10	-2	9,888	-0.02%
2021/04/23	1.5	82.67	0	0.00	82.70	1.5	9,983	0.02%
2021/04/22	1	83.70	8	83.10	82.30	-7	10,015	-0.07%
2021/04/21	8	85.27	7	85.00	83.40	1	9,934	0.01%
2021/04/20	28	86.23	101.2	86.00	86.00	-73.2	9,803	-0.75%	大賣/
2021/04/19	15	84.17	13	83.94	84.00	2	9,789	0.02%
2021/04/16	42.1	81.91	4.3	82.76	81.90	37.8	9,788	0.39%
2021/04/15	2	81.70	2	81.80	82.20	0	9,946	0.00%
2021/04/14	13.2	82.12	2	80.50	81.20	11.2	10,053	0.11%
2021/04/13	24.5	81.86	6	81.68	81.60	18.5	10,045	0.18%
2021/04/12	31.3	82.60	5.2	84.31	82.30	26.2	10,087	0.26%
2021/04/09	8	84.55	6	84.48	83.60	2	10,053	0.02%
2021/04/08	2	83.20	4	83.45	82.90	-2	9,934	-0.02%
2021/04/07	16	82.62	2	82.50	82.70	14	9,982	0.14%
2021/04/06	3	82.93	7.3	82.70	82.90	-4.3	10,037	-0.04%
2021/04/01	21	81.62	5	81.64	81.70	16	10,090	0.16%
2021/03/31	22.1	82.69	0.5	82.50	82.10	21.6	10,134	0.21%
2021/03/30	21	83.21	13	83.10	83.00	8	10,210	0.08%
2021/03/29	5	83.76	0	0.00	83.50	5	10,311	0.05%
2021/03/26	0	0.00	1	84.00	84.30	-1	10,426	-0.01%
2021/03/25	4	82.75	5	83.38	83.00	-1	10,576	-0.01%
2021/03/24	11	83.10	2	84.00	83.10	9	10,717	0.08%
2021/03/23	1	84.50	15	85.75	84.10	-14	10,757	-0.13%
2021/03/22	11	83.37	0	84.10	84.50	11	10,753	0.10%
2021/03/19	12.2	83.83	0	0.00	83.70	12.2	10,853	0.11%
2021/03/18	12	85.96	11.2	85.88	85.70	0.8	10,791	0.01%
2021/03/17	15	85.14	11	85.74	84.80	4	10,871	0.04%
2021/03/16	20	84.83	7	84.90	85.00	13	10,968	0.12%
2021/03/15	16	85.15	1	84.90	84.70	15	11,109	0.14%
2021/03/12	0	0.00	1	84.20	83.70	-1	11,217	-0.01%
2021/03/11	1	83.00	10	83.20	83.80	-9	11,408	-0.08%
2021/03/10	11	82.61	1	82.60	82.50	10	11,617	0.09%
2021/03/09	1	82.00	0	0.00	82.30	1	11,808	0.01%
2021/03/08	9	84.19	55	84.29	83.10	-46	11,923	-0.39%
2021/03/05	6	86.48	13	86.06	86.00	-7	11,813	-0.06%
2021/03/04	20	88.65	29	88.42	88.00	-9	11,800	-0.08%
2021/03/03	63	88.34	55.2	87.94	86.90	7.8	11,497	0.07%
2021/03/02	23	85.74	8.2	85.75	84.70	14.8	10,728	0.14%
2021/02/26	12	85.12	21	85.33	85.80	-9	10,785	-0.08%
2021/02/25	20	86.37	19	86.06	86.10	1	10,882	0.01%
2021/02/24	2.5	85.40	2	85.85	85.50	0.5	10,861	0.00%
2021/02/23	12.6	85.14	14	85.86	85.50	-1.4	10,941	-0.01%
2021/02/22	5	85.02	4	85.15	85.20	1	11,050	0.01%
2021/02/19	25	84.64	4	84.70	84.00	21	11,093	0.19%
2021/02/18	7	84.39	5	83.80	83.80	2	11,244	0.02%
2021/02/17	10	81.97	10	82.59	84.20	0	11,427	0.00%
2021/02/05	9.5	80.77	7.5	80.91	80.60	2	11,468	0.02%
2021/02/04	18	80.20	0	0.00	80.00	18	11,811	0.15%
2021/02/03	1	80.90	2.3	80.79	80.40	-1.3	12,214	-0.01%
2021/02/02	7	81.36	3	81.50	81.20	4	12,580	0.03%
2021/02/01	4.2	80.73	0	0.00	80.80	4.2	12,892	0.03%
2021/01/29	4	83.70	7	83.19	82.50	-3	13,188	-0.02%
2021/01/28	35	83.13	33	82.84	83.10	2	13,491	0.01%
2021/01/27	0.1	84.00	0	0.00	84.90	0.1	13,657	0.00%
2021/01/26	22.5	84.68	25	84.24	83.80	-2.5	14,290	-0.02%
2021/01/25	11	86.65	13	86.32	86.20	-2	14,724	-0.01%
2021/01/22	19.5	87.28	37.3	88.03	88.30	-17.8	15,040	-0.12%
2021/01/21	42	86.07	32.2	85.87	85.20	9.8	14,644	0.07%
2021/01/20	62	86.58	77	87.23	85.00	-15	14,981	-0.10%
2021/01/19	0	0.00	17	82.87	84.00	-17	12,243	-0.14%
2021/01/18	6.1	83.05	6	82.92	82.30	0.1	12,257	0.00%
2021/01/15	10	80.73	2	79.70	79.90	8	12,353	0.06%
2021/01/14	8.2	81.75	7	81.93	82.30	1.2	13,122	0.01%
2021/01/13	10	80.66	9	80.31	80.50	1	14,496	0.01%
2021/01/12	17.2	79.33	6.2	79.02	77.40	11.1	15,443	0.07%
2021/01/11	7.9	83.68	9.3	83.12	82.80	-1.4	13,101	-0.01%
2021/01/08	18.9	84.68	2	84.75	84.50	16.9	15,124	0.11%