富采 (3714)-凱基-中山券商分點個股進出

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
43.30
漲跌
▲0.70
漲幅
+1.64%
成交量
4,204張
產業
上市光電類股
579人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	3	43.75	1.4	43.54	43.30	1.6	2,390	0.07%
2024/05/03	3	43.15	1	43.20	42.60	2	2,330	0.09%
2024/05/02	1	43.05	2	43.20	43.20	-1	2,301	-0.04%
2024/04/30	0	0.00	8	42.58	42.85	-8	2,285	-0.35%
2024/04/29	17	42.58	2	42.70	42.90	15	2,278	0.66%
2024/04/26	0	41.30	2	41.25	41.15	-2	2,234	-0.09%
2024/04/25	0	0.00	1	40.35	40.40	-1	2,153	-0.05%
2024/04/22	0	0.00	2	39.65	39.50	-2	2,200	-0.09%
2024/04/19	1	38.10	0	0.00	38.55	1	2,174	0.05%
2024/04/16	2	39.23	1	39.15	38.85	1	2,150	0.05%
2024/04/12	0	0.00	1	40.00	40.10	-1	2,277	-0.04%
2024/04/11	3	40.27	0	0.00	40.60	3	2,264	0.13%
2024/04/03	0.5	38.80	0	0.00	38.60	0.5	2,164	0.02%
2024/03/29	2	38.25	0	0.00	38.30	2	2,202	0.09%
2024/03/27	4	38.60	0	0.00	39.00	4	2,225	0.18%
2024/03/26	6.1	39.08	0	0.00	38.60	6.1	2,198	0.28%
2024/03/22	0.1	40.14	0.6	40.20	40.05	-0.5	2,130	-0.02%
2024/03/21	1	40.30	0	0.00	40.25	1	2,121	0.05%
2024/03/20	1	39.95	0	0.00	39.90	1	2,123	0.05%
2024/03/19	0	40.25	0	0.00	39.90	0	2,111	0.00%
2024/03/18	0	40.10	0	0.00	40.00	0	2,096	0.00%
2024/03/15	3	39.67	0	0.00	39.65	3	2,075	0.14%
2024/03/13	0	40.30	1	40.45	40.20	-1	2,022	-0.05%
2024/03/08	11.1	40.00	0	0.00	40.15	11.1	1,979	0.56%
2024/03/07	0.1	41.05	0	0.00	40.95	0.1	1,919	0.01%
2024/03/06	0.2	42.11	0	0.00	41.95	0.2	1,868	0.01%
2024/03/04	1.1	41.55	0	0.00	41.50	1.1	1,815	0.06%
2024/03/01	2.1	42.15	8	42.05	42.00	-5.9	1,773	-0.34%
2024/02/29	0.2	42.90	0	0.00	42.90	0.2	1,732	0.01%
2024/02/26	0.1	43.45	0	0.00	43.45	0.1	1,700	0.00%
2024/02/23	0	0.00	2	44.38	44.30	-2	1,672	-0.12%
2024/02/20	1	45.10	0	0.00	44.75	1	1,667	0.06%
2024/02/19	0	45.10	2.3	44.81	45.10	-2.3	1,666	-0.14%
2024/02/05	1	41.90	0.5	42.05	41.95	0.5	1,596	0.03%
2024/02/02	0	0.00	4	42.55	42.40	-4	1,587	-0.25%
2024/02/01	0	0.00	18	42.10	42.30	-18	1,582	-1.14%
2024/01/31	0	0.00	0.5	42.05	42.05	-0.5	1,576	-0.03%
2024/01/29	2	42.63	22	42.65	42.60	-20	1,565	-1.28%
2024/01/25	1	43.75	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	1	43.65	43.75	-1	1,637	-0.06%
2024/01/23	0.1	42.95	0	0.00	42.85	0.1	1,631	0.00%
2024/01/19	1	42.56	3	42.82	43.05	-2	1,569	-0.13%
2024/01/18	0	0.00	55	42.70	42.50	-55	1,564	-3.51%
2024/01/16	1	43.45	0	0.00	43.65	1	1,514	0.07%
2024/01/12	0	0.00	26	44.76	44.35	-26	1,491	-1.74%
2024/01/11	1	44.60	0	0.00	45.05	1	1,498	0.07%
2024/01/10	1	44.55	0	0.00	44.50	1	1,561	0.06%
2024/01/09	1	47.00	3.3	46.01	45.25	-2.3	1,551	-0.15%
2024/01/08	13	47.30	8	48.04	46.60	5	1,523	0.33%
2024/01/05	0	0.00	1	45.60	45.60	-1	1,389	-0.07%
2024/01/03	1	45.35	0	0.00	45.05	1	1,395	0.07%
2024/01/02	1	46.35	0	0.00	46.35	1	1,371	0.07%
2023/12/28	44	46.50	2.1	46.39	46.15	41.9	1,391	3.01%
2023/12/27	5.1	46.30	5	46.60	46.25	0.1	1,379	0.00%
2023/12/26	1	45.60	4	46.04	46.10	-3	1,356	-0.22%
2023/12/25	8	45.58	5	45.05	45.60	3	1,334	0.22%
2023/12/22	1	43.90	0	0.00	44.00	1	1,290	0.08%
2023/12/20	1	43.40	0	0.00	43.65	1	1,283	0.08%
2023/12/19	1	43.35	0	0.00	43.40	1	1,278	0.08%
2023/12/14	0	0.00	5	45.45	45.20	-5	1,257	-0.40%
2023/12/12	0	0.00	1.5	44.29	44.25	-1.5	1,256	-0.12%
2023/12/11	0	0.00	16.5	44.49	44.20	-16.5	1,270	-1.30%
2023/12/07	0.1	44.80	0	0.00	44.25	0.1	1,277	0.00%
2023/12/06	0	0.00	0.5	45.10	44.95	-0.5	1,274	-0.04%
2023/12/04	0	0.00	5	45.71	45.60	-5	1,269	-0.39%
2023/12/01	0	45.90	6	45.65	45.50	-6	1,285	-0.47%
2023/11/28	0	0.00	1	45.60	45.75	-1	1,292	-0.08%
2023/11/24	1	45.45	0	0.00	45.60	1	1,284	0.08%
2023/11/23	4	45.60	1	45.95	45.35	3	1,285	0.23%
2023/11/20	0	44.91	0	0.00	45.05	0	1,259	0.00%
2023/11/17	0	0.00	2	44.60	44.70	-2	1,245	-0.16%
2023/11/16	1	44.79	5	44.62	44.60	-4	1,246	-0.32%
2023/11/15	2	44.65	1	44.80	44.55	1	1,253	0.08%
2023/11/14	0.1	43.00	0.1	43.10	43.10	0	1,213	0.00%
2023/11/08	1	43.75	4	43.65	43.65	-3	1,303	-0.23%
2023/11/07	0	0.00	0	43.61	43.20	0	1,324	0.00%
2023/11/06	2	43.65	0	0.00	43.65	2	1,361	0.15%
2023/11/03	5	43.65	0	0.00	43.65	5	1,361	0.37%
2023/11/01	4	43.43	2	42.70	42.25	2	1,415	0.14%
2023/10/31	2	41.53	1	42.30	41.20	1	1,403	0.07%
2023/10/30	1	41.65	0	0.00	41.70	1	1,444	0.07%
2023/10/25	0	0.00	1	42.70	42.50	-1	1,602	-0.06%
2023/10/19	0	42.60	0	0.00	42.35	0	1,649	0.00%
2023/10/18	2	42.43	0	0.00	43.40	2	1,650	0.12%
2023/10/17	2	43.25	0	0.00	42.95	2	1,591	0.13%
2023/10/16	3	43.03	0	0.00	43.00	3	1,599	0.19%
2023/10/13	0.1	43.35	0	0.00	43.45	0.1	1,616	0.00%
2023/10/12	2	43.88	0	0.00	43.80	2	1,635	0.12%
2023/10/06	0	43.85	0	0.00	43.70	0	1,664	0.00%
2023/10/05	0	0.00	8	43.00	43.90	-8	1,682	-0.48%
2023/10/03	0	0.00	1	44.50	43.85	-1	1,690	-0.06%
2023/10/02	1	44.15	0	0.00	44.15	1	1,720	0.06%
2023/09/28	0	0.00	118	44.14	43.90	-118	1,759	-6.71%	大賣/鉅額交易
2023/09/26	0	0.00	1	44.50	44.40	-1	1,788	-0.06%
2023/09/21	2	44.90	0	0.00	44.60	2	1,810	0.11%
2023/09/18	3	46.90	0	0.00	46.60	3	1,858	0.16%
2023/09/15	1	46.30	1	46.90	46.40	0	1,901	0.00%
2023/09/14	0	0.00	1	46.65	46.70	-1	1,927	-0.05%
2023/09/12	0	0.00	0.5	45.58	46.10	-0.5	2,056	-0.02%
2023/09/11	0	0.00	0.3	45.10	45.30	-0.3	2,084	-0.01%
2023/09/08	1	45.65	0	0.00	45.45	1	2,196	0.05%
2023/09/07	1	45.85	0	0.00	45.80	1	2,241	0.04%
2023/09/06	0	46.50	0	0.00	46.30	0	2,261	0.00%
2023/09/01	0	0.00	2	46.80	46.70	-2	2,337	-0.09%
2023/08/31	1	45.60	2.3	45.56	45.45	-1.3	2,350	-0.06%
2023/08/29	0	0.00	9	44.98	45.20	-9	2,427	-0.37%
2023/08/28	0.7	44.80	0	0.00	44.60	0.7	2,465	0.03%
2023/08/25	0	0.00	110	44.91	44.85	-110	2,498	-4.40%	大賣/鉅額交易
2023/08/24	0	45.15	0	0.00	45.00	0	2,643	0.00%
2023/08/22	1.3	44.48	0	0.00	44.40	1.3	2,670	0.05%
2023/08/15	2	45.25	0	0.00	45.20	2	2,670	0.07%
2023/08/14	2	45.68	2	45.20	45.25	0	2,674	0.00%
2023/08/11	2	46.45	0	0.00	46.60	2	2,659	0.08%
2023/08/10	3	47.50	0	0.00	46.85	3	2,652	0.11%
2023/08/07	1	49.05	0	0.00	49.20	1	2,614	0.04%
2023/08/04	0.3	50.00	1	50.10	49.80	-0.7	2,602	-0.03%
2023/08/02	13	50.45	4	50.90	50.80	9	2,582	0.35%
2023/08/01	3.5	51.88	3	51.97	51.60	0.5	2,620	0.02%
2023/07/27	0	0.00	0.5	49.95	49.95	-0.5	2,504	-0.02%
2023/07/26	0.3	49.25	0	0.00	48.80	0.3	2,499	0.01%
2023/07/25	1	48.40	2	48.70	48.50	-1	2,515	-0.04%
2023/07/24	0	0.00	180	48.52	48.45	-180	2,521	-7.14%	大賣/鉅額交易
2023/07/20	1	49.30	0	0.00	49.95	1	2,587	0.04%
2023/07/18	2	49.60	1	50.60	49.50	1	2,641	0.04%
2023/07/17	1	50.30	0	0.00	50.50	1	2,696	0.04%
2023/07/14	1	49.00	2	49.00	48.90	-1	2,714	-0.04%
2023/07/13	4	49.14	0	0.00	48.80	4	2,804	0.14%
2023/07/12	1	49.40	0	0.00	49.05	1	2,810	0.04%
2023/07/10	1	49.00	6	49.17	49.00	-5	2,904	-0.17%
2023/07/07	2	49.48	0	0.00	49.45	2	2,932	0.07%
2023/07/06	1	50.30	0	0.00	50.30	1	2,992	0.03%
2023/07/05	2	51.45	12	51.10	51.10	-10	2,980	-0.34%
2023/07/04	0	0.00	5	51.60	51.40	-5	2,987	-0.17%
2023/07/03	2	51.70	0	0.00	51.60	2	3,013	0.07%
2023/06/29	1	51.50	0	0.00	51.40	1	3,105	0.03%
2023/06/28	1	51.20	0	0.00	51.20	1	3,222	0.03%
2023/06/27	11	51.77	0	0.00	51.50	11	3,327	0.33%
2023/06/26	1	53.00	0	0.00	53.10	1	3,678	0.03%
2023/06/21	6	53.35	5	54.04	53.10	1	4,167	0.02%
2023/06/20	2	53.30	0	0.00	53.10	2	4,202	0.05%
2023/06/19	5	53.50	20	53.78	53.80	-15	4,263	-0.35%
2023/06/16	0	0.00	1	52.30	52.20	-1	4,183	-0.02%
2023/06/15	1	51.80	2	51.95	51.70	-1	4,154	-0.02%
2023/06/14	13	52.82	4	53.28	52.40	9	4,132	0.22%
2023/06/13	0	0.00	12	52.93	53.00	-12	4,031	-0.30%
2023/06/12	3	51.93	0	0.00	51.90	3	4,001	0.07%
2023/06/08	2	52.45	4	52.50	52.40	-2	3,997	-0.05%
2023/06/07	0	0.00	1	53.10	53.00	-1	4,021	-0.02%
2023/06/06	0	0.00	1	52.80	52.70	-1	4,001	-0.02%
2023/06/05	1	52.60	2	53.00	52.60	-1	4,025	-0.02%
2023/06/02	0	0.00	2	51.60	51.40	-2	4,000	-0.05%
2023/06/01	6	51.80	3	51.63	51.60	3	4,083	0.07%
2023/05/31	2	51.15	5	51.40	51.20	-3	4,171	-0.07%
2023/05/30	4	51.97	4	51.73	51.70	0	4,221	0.00%
2023/05/29	1	49.90	0	0.00	49.90	1	4,183	0.02%
2023/05/26	3	49.58	0	0.00	49.30	3	4,208	0.07%
2023/05/22	2	49.20	1	48.95	49.40	1	4,259	0.02%
2023/05/18	0	0.00	1	48.35	48.45	-1	4,275	-0.02%
2023/05/15	1	46.60	0	0.00	46.55	1	4,249	0.02%
2023/05/12	2	46.75	1	46.80	47.05	1	4,265	0.02%
2023/05/09	1	47.60	0	0.00	47.65	1	4,302	0.02%
2023/05/08	37	47.80	51	47.84	47.60	-14	4,328	-0.32%
2023/05/05	1	49.05	1	49.20	49.05	0	4,276	0.00%
2023/05/04	1	49.55	0	0.00	49.60	1	4,358	0.02%
2023/05/03	1	49.60	0	0.00	49.50	1	4,427	0.02%
2023/05/02	0	49.50	0	0.00	50.10	0	4,478	0.00%
2023/04/28	1	50.00	1	49.65	49.90	0	4,512	0.00%
2023/04/27	1	49.20	0	0.00	49.35	1	4,492	0.02%
2023/04/25	1	51.80	0	0.00	49.70	1	4,496	0.02%
2023/04/24	1	51.30	0	0.00	51.60	1	4,486	0.02%
2023/04/21	7	51.46	0	0.00	51.00	7	4,586	0.15%
2023/04/20	6	52.37	0	0.00	52.30	6	4,709	0.13%
2023/04/19	0	0.00	2.1	53.89	53.60	-2.1	4,712	-0.04%
2023/04/18	15	54.47	2	54.45	53.90	13	4,725	0.28%
2023/04/17	0	53.60	1	53.80	53.90	-1	4,702	-0.02%
2023/04/14	1	53.80	3	53.50	53.80	-2	4,682	-0.04%
2023/04/13	15	53.19	2	53.10	53.00	13	4,615	0.28%
2023/04/12	2	53.40	0	0.00	53.80	2	4,575	0.04%
2023/04/11	105	53.96	1	54.20	54.20	104	4,542	2.29%	大買/鉅額交易
2023/04/07	1	53.00	7	52.30	52.40	-6	4,439	-0.14%
2023/04/06	1	52.30	2	52.40	52.30	-1	4,413	-0.02%
2023/03/31	160	53.24	0	0.00	53.20	160	4,374	3.66%	大買/鉅額交易
2023/03/30	1	53.30	0.1	53.10	53.10	1	4,330	0.02%
2023/03/29	9	54.00	1	53.60	53.10	8	4,316	0.19%
2023/03/28	3	53.57	5	53.48	53.30	-2	4,231	-0.05%
2023/03/27	26	56.20	12.1	56.68	54.00	13.9	4,160	0.33%
2023/03/24	14	54.90	34.5	55.40	55.70	-20.5	3,841	-0.53%
2023/03/23	11	50.93	2	50.80	50.70	9	3,376	0.27%
2023/03/22	0	0.00	2	50.75	51.00	-2	3,377	-0.06%
2023/03/17	2	48.30	0	0.00	48.25	2	3,403	0.06%
2023/03/15	2	48.00	0	0.00	48.00	2	3,425	0.06%
2023/03/13	0	0.00	0.1	48.00	48.85	-0.1	3,453	0.00%
2023/03/10	1	49.15	2	49.50	48.50	-1	3,450	-0.03%
2023/03/09	0	50.40	12	50.37	50.00	-12	3,442	-0.35%
2023/03/08	1	50.80	6	51.00	51.10	-5	3,450	-0.14%
2023/03/07	5	50.30	2	50.30	50.50	3	3,408	0.09%
2023/03/06	9	50.32	8	50.51	50.10	1	3,385	0.03%
2023/03/03	2	47.25	3	48.37	48.65	-1	3,309	-0.03%
2023/03/02	7	46.48	1	46.40	46.45	6	3,204	0.19%
2023/03/01	7	47.25	1	46.45	47.15	6	3,136	0.19%
2023/02/24	1	49.30	0	0.00	49.15	1	3,040	0.03%
2023/02/23	0	0.00	1	50.60	50.10	-1	3,013	-0.03%
2023/02/22	2	49.25	0	0.00	49.15	2	2,991	0.07%
2023/02/21	2	50.20	2	50.40	50.10	0	3,012	0.00%
2023/02/20	1	50.30	4	50.23	50.40	-3	3,075	-0.10%
2023/02/17	2.7	49.93	1	50.10	49.80	1.7	3,135	0.05%
2023/02/15	10	48.55	8	48.45	48.35	2	3,309	0.06%
2023/02/14	1.3	48.83	0	0.00	48.70	1.3	3,360	0.04%
2023/02/10	1	48.80	0	0.00	48.60	1	3,575	0.03%
2023/02/09	0.2	49.50	7	50.14	49.50	-6.8	3,584	-0.19%
2023/02/08	0	0.00	3	50.30	50.30	-3	3,610	-0.08%
2023/02/06	6	50.77	0	0.00	50.20	6	3,620	0.17%
2023/02/03	2.3	50.95	0.5	51.00	50.50	1.8	3,572	0.05%
2023/02/02	1	51.90	15	51.79	51.00	-14	3,538	-0.40%
2023/02/01	10	51.00	0	0.00	51.20	10	3,466	0.29%
2023/01/31	2	50.25	3	49.95	50.00	-1	3,418	-0.03%
2023/01/30	1	49.25	0	0.00	49.15	1	3,377	0.03%
2023/01/16	2	48.70	0	0.00	48.75	2	3,342	0.06%
2023/01/13	3	48.85	6	48.98	48.85	-3	3,331	-0.09%
2023/01/12	20	50.05	1	49.30	49.30	19	3,357	0.57%
2023/01/11	44	50.45	9	50.48	50.20	35	3,330	1.05%
2023/01/10	4	50.10	6	50.10	50.10	-2	3,233	-0.06%
2023/01/09	0	0.00	3	47.98	48.35	-3	3,069	-0.10%
2023/01/06	5	46.49	0	0.00	46.25	5	3,021	0.17%
2023/01/05	3	47.97	3	47.87	48.05	0	3,003	0.00%
2023/01/04	1	46.30	0	0.00	46.60	1	2,941	0.03%
2022/12/29	3	44.97	2	44.71	44.90	1	2,986	0.03%
2022/12/28	1	45.90	0	0.00	45.60	1	3,008	0.03%
2022/12/23	1	46.45	0.1	46.65	46.60	0.9	3,058	0.03%
2022/12/20	1	48.47	3	47.68	46.75	-2	3,162	-0.06%
2022/12/16	0	48.50	0	0.00	48.70	0	3,311	0.00%
2022/12/15	2	49.05	4	48.93	48.85	-2	3,281	-0.06%
2022/12/14	1	49.15	2	48.80	49.20	-1	3,271	-0.03%
2022/12/13	3	47.87	1	47.50	48.25	2	3,195	0.06%
2022/12/12	1	45.40	10.5	46.08	46.10	-9.5	3,125	-0.30%
2022/12/09	1	47.70	1	46.60	46.45	0	3,163	0.00%
2022/12/08	3	46.68	0	0.00	46.60	3	3,139	0.10%
2022/12/07	0	46.35	0	0.00	46.10	0	3,151	0.00%
2022/12/06	0	0.00	2	47.80	47.10	-2	3,142	-0.06%
2022/12/05	1	48.50	0	0.00	48.25	1	3,117	0.03%
2022/12/02	3	47.70	0	0.00	47.70	3	3,101	0.10%
2022/12/01	4	47.76	0.3	47.20	47.30	3.7	3,097	0.12%
2022/11/30	0	46.70	11	46.91	47.00	-11	3,108	-0.35%
2022/11/28	1	45.40	0	0.00	45.70	1	3,105	0.03%
2022/11/25	1	46.55	0	0.00	45.95	1	3,133	0.03%
2022/11/24	0	0.00	1	46.30	46.50	-1	3,140	-0.03%
2022/11/23	0	45.85	2	46.10	46.00	-2	3,177	-0.06%
2022/11/22	0	0.00	0	45.50	45.75	0	3,204	0.00%
2022/11/21	1	45.50	0	0.00	45.55	1	3,213	0.03%
2022/11/18	0	0.00	1	46.20	45.75	-1	3,220	-0.03%
2022/11/17	0	45.80	0	0.00	46.50	0	3,202	0.00%
2022/11/16	0	0.00	6	46.62	46.50	-6	3,187	-0.19%
2022/11/15	0	0.00	12	45.78	46.20	-12	3,176	-0.38%
2022/11/14	7	46.01	4	45.89	46.00	3	3,231	0.09%
2022/11/11	6	45.23	2	45.25	44.95	4	3,195	0.13%
2022/11/10	1	44.35	0	0.00	44.45	1	3,173	0.03%
2022/11/09	0	0.00	17	44.15	44.25	-17	3,162	-0.54%
2022/11/08	3	42.90	0	0.00	42.95	3	3,088	0.10%
2022/11/07	3	41.50	0	0.00	41.65	3	3,075	0.10%
2022/11/03	0	0.00	2	42.25	42.30	-2	3,067	-0.07%
2022/10/26	0.5	41.20	0	0.00	41.25	0.5	3,229	0.02%
2022/10/24	1	42.60	1	42.80	42.35	0	3,269	0.00%
2022/10/21	1	42.40	1	42.80	42.15	0	3,345	0.00%
2022/10/20	9	42.38	1	42.45	43.30	8	3,516	0.23%
2022/10/19	1	43.70	0	0.00	43.20	1	3,842	0.03%
2022/10/17	2	42.55	0	0.00	43.00	2	3,842	0.05%
2022/10/14	5	43.00	0	0.00	43.00	5	3,880	0.13%
2022/10/13	4	40.69	6	41.98	40.55	-2	3,890	-0.05%
2022/10/12	2	42.25	2	42.15	42.25	0	3,880	0.00%
2022/10/07	1	43.05	1	43.10	43.05	0	3,897	0.00%
2022/10/05	2	43.25	2	43.33	43.25	0	3,915	0.00%
2022/10/04	1	43.10	2	42.50	43.10	-1	3,920	-0.03%
2022/10/03	2	41.50	1	40.90	41.65	1	3,915	0.03%
2022/09/30	1	40.40	2	40.50	41.45	-1	3,944	-0.03%
2022/09/29	2	40.90	2	40.58	40.90	0	3,985	0.00%
2022/09/28	4	40.35	1	40.30	40.05	3	4,056	0.07%
2022/09/27	1	40.00	2	41.25	41.70	-1	4,059	-0.02%
2022/09/26	0	40.80	9	41.09	40.20	-9	4,066	-0.22%
2022/09/23	3	44.57	51	44.07	43.90	-48	4,046	-1.19%
2022/09/22	2	45.45	12	44.96	45.45	-10	4,042	-0.25%
2022/09/21	1	45.65	1	46.05	45.65	0	4,062	0.00%
2022/09/20	3	46.43	1	46.55	46.30	2	4,082	0.05%
2022/09/19	1	46.45	0	0.00	46.25	1	4,136	0.02%
2022/09/16	1.5	46.95	1	47.55	46.85	0.5	4,217	0.01%
2022/09/15	2	47.98	1	48.15	47.80	1	4,268	0.02%
2022/09/14	7	47.88	1	47.75	48.15	6	4,373	0.14%
2022/09/13	1	49.05	1	49.40	48.75	0	4,449	0.00%
2022/09/12	2	49.38	2	49.65	49.35	0	4,608	0.00%
2022/09/07	1	47.85	0	0.00	48.15	1	4,792	0.02%
2022/09/06	1	49.40	1	50.60	48.50	0	4,851	0.00%
2022/09/05	1	50.30	2	50.05	50.10	-1	4,850	-0.02%
2022/09/02	5	51.20	19	51.15	50.80	-14	4,900	-0.29%
2022/09/01	1	51.80	1	52.00	51.60	0	4,929	0.00%
2022/08/31	1	51.70	1	51.20	51.60	0	4,911	0.00%
2022/08/30	14	51.09	1	51.10	51.40	13	4,966	0.26%
2022/08/29	1	49.85	2	49.93	49.90	-1	4,957	-0.02%
2022/08/26	0	0.00	2	52.30	51.60	-2	4,968	-0.04%
2022/08/25	1	51.90	0	0.00	51.80	1	5,039	0.02%
2022/08/24	1	50.60	1	51.20	50.60	0	5,118	0.00%
2022/08/23	1	50.90	1	51.20	50.90	0	5,206	0.00%
2022/08/22	2	51.60	0	0.00	51.30	2	5,278	0.04%
2022/08/19	6	52.80	12.1	52.72	52.70	-6.1	5,298	-0.11%
2022/08/18	4	51.68	3	51.87	51.30	1	5,309	0.02%
2022/08/17	1	52.30	2	52.10	52.30	-1	5,316	-0.02%
2022/08/16	2	51.45	1	51.30	51.40	1	5,307	0.02%
2022/08/15	0	0.00	1	51.20	51.30	-1	5,343	-0.02%
2022/08/12	1	50.40	4	50.10	50.40	-3	5,469	-0.05%
2022/08/11	0	49.15	2	48.88	49.10	-2	5,628	-0.04%
2022/08/10	1	47.45	0	0.00	47.60	1	5,761	0.02%
2022/08/08	1	47.60	0	0.00	47.65	1	6,011	0.02%
2022/08/03	1	47.25	1	46.85	46.95	0	6,057	0.00%
2022/08/02	2	47.50	0	0.00	47.50	2	6,116	0.03%
2022/08/01	2	49.15	0.2	49.20	49.45	1.8	6,186	0.03%
2022/07/29	0	0.00	2	49.30	49.45	-2	6,219	-0.03%
2022/07/28	2.1	49.23	0	49.50	48.70	2.1	6,266	0.03%
2022/07/27	4.1	49.73	5	49.50	49.65	-0.9	6,253	-0.01%
2022/07/26	10	53.04	2	52.80	51.60	8	6,171	0.13%
2022/07/21	1	51.40	0	0.00	51.70	1	6,093	0.02%
2022/07/19	1	50.50	2	50.13	50.50	-1	6,239	-0.02%
2022/07/18	2	50.08	1	49.95	50.40	1	6,351	0.02%
2022/07/15	1	49.30	3	48.95	49.30	-2	6,377	-0.03%
2022/07/14	2	48.35	0	0.00	48.55	2	6,424	0.03%
2022/07/13	0	0.00	1	47.55	47.35	-1	6,440	-0.02%
2022/07/11	1	48.75	1	48.30	48.55	0	6,623	0.00%
2022/07/08	1	48.80	1	48.65	48.50	0	6,674	0.00%
2022/07/06	2	46.48	1	47.55	45.65	1	6,726	0.01%
2022/07/04	1	48.20	1	48.55	47.75	0	6,924	0.00%
2022/07/01	2	47.90	1	51.20	47.55	1	6,997	0.01%
2022/06/30	2	51.00	17	51.09	50.70	-15	6,946	-0.22%
2022/06/29	7	52.63	2	52.60	52.60	5	6,934	0.07%
2022/06/28	2	52.80	3	52.23	52.40	-1	6,962	-0.01%
2022/06/27	2	52.10	3	51.93	52.10	-1	7,128	-0.01%
2022/06/24	1	51.00	5	51.44	51.00	-4	7,542	-0.05%
2022/06/23	16.5	49.76	0	0.00	49.45	16.5	7,530	0.22%
2022/06/22	7	50.86	1	52.40	49.70	6	7,538	0.08%
2022/06/21	13	51.84	5	51.90	52.00	8	7,515	0.11%
2022/06/20	6.8	50.51	109	51.05	49.30	-102.2	7,558	-1.35%	大賣/鉅額交易
2022/06/17	8	52.19	3	52.47	52.10	5	7,487	0.07%
2022/06/16	6	54.65	0	0.00	53.90	6	7,518	0.08%
2022/06/15	1	56.80	14	56.56	56.50	-13	7,647	-0.17%
2022/06/14	5	56.86	2	57.20	57.40	3	7,829	0.04%
2022/06/10	10	59.59	0	0.00	59.60	10	8,249	0.12%
2022/06/08	2	61.05	1	61.90	60.40	1	8,512	0.01%
2022/06/07	1	61.80	0	0.00	61.90	1	8,811	0.01%
2022/06/06	1	62.60	1	62.40	62.60	0	9,027	0.00%
2022/06/01	0	0.00	25	63.10	62.90	-25	10,022	-0.25%
2022/05/31	2	63.60	6	64.08	63.50	-4	10,685	-0.04%
2022/05/30	9	64.06	5	64.12	64.10	4	10,894	0.04%
2022/05/27	2	63.30	46	63.23	63.00	-44	11,305	-0.39%
2022/05/26	30	62.96	55	63.41	62.50	-25	11,909	-0.21%
2022/05/25	10	62.76	48	62.28	62.60	-38	13,324	-0.29%
2022/05/24	1	61.40	1	62.60	61.40	0	13,840	0.00%
2022/05/23	1	62.50	20	62.96	62.50	-19	14,306	-0.13%
2022/05/20	50	62.84	12	63.08	63.00	38	15,161	0.25%
2022/05/19	26	62.68	13	61.72	63.80	13	15,365	0.08%
2022/05/18	52	62.00	3	62.27	61.80	49	15,854	0.31%
2022/05/17	9	61.70	13	61.38	62.50	-4	16,321	-0.02%
2022/05/16	1	59.40	1	60.00	59.60	0	17,397	0.00%
2022/05/13	1	59.10	2	58.85	59.10	-1	18,237	-0.01%
2022/05/12	4	57.78	3	58.33	57.50	1	18,911	0.01%
2022/05/11	5	57.90	2	58.35	58.00	3	19,436	0.02%
2022/05/10	1	58.90	9	57.31	58.90	-8	20,231	-0.04%
2022/05/09	9	57.83	3	58.63	57.10	6	21,633	0.03%
2022/05/06	4	60.43	3	59.77	60.80	1	22,152	0.00%
2022/05/05	1	60.40	6	60.98	60.60	-5	22,940	-0.02%
2022/05/04	4	59.78	5	60.10	59.60	-1	23,710	0.00%
2022/05/03	21	60.18	2	59.80	60.50	19	24,349	0.08%
2022/04/29	1	58.70	1	60.20	58.70	0	25,173	0.00%
2022/04/28	2	59.50	0	0.00	58.90	2	25,896	0.01%
2022/04/27	32	57.06	5	57.78	57.90	27	27,075	0.10%
2022/04/26	7	59.56	3	60.03	59.20	4	28,268	0.01%
2022/04/25	10	59.51	15	60.21	59.10	-5	29,290	-0.02%
2022/04/22	44	62.21	4	62.18	62.10	40	30,060	0.13%
2022/04/21	8	61.93	0	0.00	62.10	8	30,703	0.03%
2022/04/20	5	62.14	1	63.00	62.10	4	31,446	0.01%
2022/04/19	1	62.40	1	63.30	62.40	0	32,364	0.00%
2022/04/18	3	62.37	2	62.45	62.30	1	33,514	0.00%
2022/04/15	9	63.19	3	64.57	62.90	6	34,592	0.02%
2022/04/14	3	65.20	1	65.90	65.50	2	35,611	0.01%
2022/04/13	1	65.80	1	65.40	65.80	0	36,100	0.00%
2022/04/12	17	64.91	18	65.74	64.80	-1	36,756	0.00%
2022/04/11	29	65.86	5	66.66	65.50	24	36,704	0.07%
2022/04/08	5	68.54	2	68.65	68.60	3	36,499	0.01%
2022/04/07	10.3	68.87	3	69.83	68.40	7.3	36,448	0.02%
2022/04/06	2.4	70.33	4	70.35	70.40	-1.7	36,319	0.00%
2022/04/01	0	0.00	3	70.63	71.20	-3	36,277	-0.01%
2022/03/31	1	71.60	2	72.40	71.50	-1	36,243	0.00%
2022/03/30	10	72.86	32	72.23	72.20	-22	36,175	-0.06%
2022/03/29	16	73.56	12	73.95	73.90	4	35,984	0.01%
2022/03/28	0	0.00	15	69.67	69.80	-15	35,529	-0.04%
2022/03/25	7	70.77	3	71.33	70.70	4	35,455	0.01%
2022/03/24	0	0.00	31	70.84	72.10	-31	35,367	-0.09%
2022/03/23	2	71.70	3	72.00	71.60	-1	35,323	0.00%
2022/03/22	1	71.70	3	71.70	71.80	-2	35,238	-0.01%
2022/03/21	3	72.60	1	71.70	72.30	2	35,157	0.01%
2022/03/18	3	71.20	3	71.23	71.80	0	35,096	0.00%
2022/03/17	7	71.54	5	70.84	71.60	2	34,960	0.01%
2022/03/16	33.3	69.81	2	69.85	68.50	31.3	34,790	0.09%
2022/03/15	19	68.99	137	69.15	69.40	-118	34,637	-0.34%	大賣/鉅額交易
2022/03/14	45	71.48	54	72.00	71.20	-9	34,394	-0.03%
2022/03/11	29	71.19	61	71.49	71.10	-32	34,263	-0.09%
2022/03/10	65	71.35	55	71.94	71.00	10	34,145	0.03%
2022/03/09	60	69.73	35	69.71	69.90	25	33,836	0.07%
2022/03/08	49	70.08	51	70.57	68.60	-2	33,819	-0.01%
2022/03/07	21	71.45	21.2	71.78	71.30	-0.2	33,300	0.00%
2022/03/04	64.1	75.79	49	76.20	74.30	15.1	32,853	0.05%
2022/03/03	40.4	78.87	34	79.32	78.70	6.4	32,178	0.02%
2022/03/02	42	78.31	45	78.34	78.50	-3	31,991	-0.01%
2022/03/01	34	79.23	58	79.92	80.10	-24	31,546	-0.08%
2022/02/25	280	82.63	358	80.48	79.00	-78	30,972	-0.25%	大買/大賣/
2022/02/24	73	87.31	23	87.19	85.80	50	29,671	0.17%
2022/02/23	87	89.17	58.1	89.21	90.30	28.9	29,280	0.10%
2022/02/22	79.1	87.66	48	88.51	86.90	31.1	28,803	0.11%
2022/02/21	57.2	88.95	35	88.81	88.40	22.2	27,971	0.08%
2022/02/18	60	89.80	19	90.06	90.30	41	27,695	0.15%
2022/02/17	173.3	92.64	48.1	92.50	92.00	125.2	27,061	0.46%	大買/鉅額交易
2022/02/16	282.7	94.55	223	95.58	91.80	59.7	26,492	0.23%	大買/大賣/
2022/02/15	48	97.58	50	97.43	95.30	-2	25,583	-0.01%
2022/02/14	33	98.98	40	99.59	100.00	-7	25,125	-0.03%
2022/02/11	29	101.22	29	101.56	100.00	0	24,836	0.00%
2022/02/10	88	100.97	53	101.30	101.00	35	24,267	0.14%
2022/02/09	170.3	99.78	104.8	98.30	103.50	65.5	23,517	0.28%	大買/大賣/
2022/02/08	79	94.29	54.8	93.74	94.80	24.2	22,098	0.11%
2022/02/07	75	94.03	68	93.44	93.40	7	21,517	0.03%
2022/01/26	60	88.41	77	89.91	90.00	-17	20,715	-0.08%
2022/01/25	112	88.39	60	88.97	86.60	52	20,009	0.26%	大買/
2022/01/24	55	90.87	59	90.75	90.80	-4	19,444	-0.02%
2022/01/21	46	94.17	80	94.12	91.80	-34	18,561	-0.18%
2022/01/20	68	95.90	66.2	95.87	96.50	1.8	17,831	0.01%
2022/01/19	48	94.86	68	94.98	95.90	-20	16,595	-0.12%
2022/01/18	46	94.51	36	94.59	91.60	10	15,243	0.07%
2022/01/17	77	91.69	21.1	92.27	94.20	56	14,151	0.40%
2022/01/14	42	88.28	39.5	88.19	88.00	2.5	13,253	0.02%
2022/01/13	29	90.57	32	91.06	88.60	-3	12,515	-0.02%
2022/01/12	76.5	94.40	62	94.41	92.70	14.5	11,747	0.12%
2022/01/11	63	93.76	76.1	93.35	92.70	-13.1	10,845	-0.12%
2022/01/10	66	93.41	46.8	93.09	94.20	19.2	9,689	0.20%
2022/01/07	81	88.91	91.7	88.13	89.10	-10.7	8,554	-0.12%
2022/01/06	18	83.82	101.1	84.97	85.20	-83.1	7,408	-1.12%	大賣/
2022/01/05	3	83.43	161.5	83.34	84.10	-158.5	6,874	-2.31%	大賣/鉅額交易
2022/01/04	0	0.00	6	78.30	79.40	-6	6,190	-0.10%
2022/01/03	0	0.00	0.8	78.20	79.00	-0.8	6,155	-0.01%
2021/12/30	0	0.00	0.2	76.60	76.70	-0.2	6,102	0.00%
2021/12/27	0	0.00	2	77.50	77.50	-2	6,224	-0.03%
2021/12/22	2	76.00	0	0.00	75.90	2	6,285	0.03%
2021/12/21	0	0.00	0	76.20	76.00	0	6,286	0.00%
2021/12/20	0	0.00	4	75.80	75.80	-4	6,313	-0.06%
2021/12/17	1	76.70	1	77.80	76.50	0	6,360	0.00%
2021/12/16	3	77.80	3	77.90	78.10	0	6,379	0.00%
2021/12/15	28	76.71	29	77.04	76.90	-1	6,387	-0.02%
2021/12/14	7	76.94	0	0.00	76.80	7	6,431	0.11%
2021/12/13	32	79.28	0	0.00	79.50	32	6,391	0.50%
2021/12/10	2	77.55	0	0.00	77.30	2	6,414	0.03%
2021/12/08	2	78.90	0	0.00	78.30	2	6,306	0.03%
2021/12/07	2	79.50	7	79.69	79.30	-5	6,251	-0.08%
2021/12/06	1	79.40	14	80.49	80.20	-13	6,240	-0.21%
2021/12/03	1	79.40	3	80.43	79.40	-2	6,300	-0.03%
2021/12/02	4	80.43	121	81.04	79.10	-117	6,285	-1.86%	大賣/鉅額交易
2021/12/01	52	77.55	25	76.60	79.60	27	6,132	0.44%
2021/11/30	1	76.32	6	76.63	77.40	-5	6,133	-0.08%
2021/11/29	2	74.61	3	75.40	75.30	-1	6,152	-0.02%
2021/11/26	23	78.14	3	75.90	76.00	20	6,160	0.32%
2021/11/25	18	77.89	0	0.00	78.00	18	6,182	0.29%
2021/11/24	8	79.07	14	79.13	78.70	-6	6,157	-0.10%
2021/11/23	7	80.57	31.3	81.98	80.20	-24.3	6,120	-0.40%
2021/11/22	9	80.88	5.1	80.95	80.40	3.9	5,966	0.06%
2021/11/19	7	79.80	4	79.93	79.00	3	5,948	0.05%
2021/11/18	2	79.50	3.4	79.36	79.10	-1.4	6,018	-0.02%
2021/11/17	1	78.90	2	78.65	78.70	-1	6,031	-0.02%
2021/11/16	2	77.85	8	78.71	77.30	-6	6,117	-0.10%
2021/11/15	16	77.89	0	0.00	77.50	16	6,384	0.25%
2021/11/12	26	77.76	10	77.00	77.00	16	6,765	0.24%
2021/11/11	4	79.65	99	79.81	80.90	-95	6,873	-1.38%
2021/11/10	16	78.91	18.8	79.24	80.90	-2.8	6,888	-0.04%
2021/11/09	2	76.25	1	76.50	75.90	1	7,171	0.01%
2021/11/08	4	74.63	1	76.30	76.60	3	7,199	0.04%
2021/11/05	2	76.60	41	76.91	76.90	-39	7,218	-0.54%
2021/11/04	0	0.00	6	77.33	76.50	-6	7,294	-0.08%
2021/11/03	12	75.58	5	75.98	76.10	7	7,374	0.09%
2021/11/02	42	76.81	1	75.10	74.80	41	7,505	0.55%
2021/11/01	38	76.36	4	76.23	76.80	34	7,560	0.45%
2021/10/29	0	0.00	1	74.00	73.00	-1	7,549	-0.01%
2021/10/28	12	74.10	0	0.00	73.10	12	7,627	0.16%
2021/10/27	0	0.00	12	73.00	72.90	-12	7,781	-0.15%
2021/10/26	1	73.10	0	0.00	71.60	1	8,181	0.01%
2021/10/22	1	72.60	2	71.70	72.60	-1	8,606	-0.01%
2021/10/21	0	0.00	1	71.30	71.80	-1	8,948	-0.01%
2021/10/20	3	72.43	2	72.50	72.60	1	9,167	0.01%
2021/10/19	0	0.00	4	72.50	72.50	-4	9,722	-0.04%
2021/10/15	0	0.00	18	69.64	70.40	-18	9,721	-0.19%
2021/10/13	0	0.00	2	67.00	66.90	-2	9,760	-0.02%
2021/10/12	1	68.60	0	0.00	67.90	1	9,755	0.01%
2021/10/07	15	67.79	11	68.16	69.00	4	9,784	0.04%
2021/10/06	4	66.93	0	0.00	67.00	4	9,789	0.04%
2021/10/05	1	65.60	41	65.69	68.90	-40	9,772	-0.41%
2021/10/04	46	67.55	2	67.40	67.10	44	9,757	0.45%
2021/10/01	19	68.53	0	0.00	68.10	19	9,712	0.20%
2021/09/30	1	69.50	0	0.00	71.00	1	9,687	0.01%
2021/09/29	6.4	70.05	7	69.80	70.00	-0.7	9,686	-0.01%
2021/09/28	3	71.20	1	71.30	71.20	2	9,674	0.02%
2021/09/24	11	71.03	12	72.22	72.40	-1	9,693	-0.01%
2021/09/23	1	69.90	13	70.22	69.60	-12	9,649	-0.12%
2021/09/22	14	69.80	16	69.93	69.80	-2	9,632	-0.02%
2021/09/17	10	71.22	0	0.00	71.80	10	9,625	0.10%
2021/09/16	1	71.00	2	71.40	71.10	-1	9,620	-0.01%
2021/09/15	2	73.15	0	0.00	71.80	2	9,620	0.02%
2021/09/14	1	73.10	30	73.35	73.80	-29	9,572	-0.30%
2021/09/13	1	73.11	14	73.10	73.10	-13	9,618	-0.13%
2021/09/10	1	73.80	0	0.00	73.80	1	9,745	0.01%
2021/09/08	16	72.69	0	0.00	72.00	16	10,010	0.16%
2021/09/07	1	74.00	0	0.00	74.30	1	9,933	0.01%
2021/09/06	3	75.07	0	0.00	74.20	3	9,903	0.03%
2021/09/03	37	76.37	0	0.00	76.60	37	9,837	0.38%
2021/09/02	1	77.70	0	0.00	76.80	1	9,771	0.01%
2021/09/01	0	0.00	2	77.50	78.30	-2	9,711	-0.02%
2021/08/31	17	77.95	0.5	77.50	77.30	16.5	9,659	0.17%
2021/08/27	0	0.00	4	75.90	76.10	-4	9,578	-0.04%
2021/08/26	1	75.00	38	76.00	75.20	-37	9,574	-0.39%
2021/08/25	6	76.28	1	76.80	76.50	5	9,540	0.05%
2021/08/24	7	75.10	0	0.00	73.90	7	9,429	0.07%
2021/08/23	69	74.49	7	74.60	75.70	62	9,357	0.66%
2021/08/20	7	74.07	14	74.49	73.30	-7	9,330	-0.08%
2021/08/19	32	77.31	201	76.95	74.90	-169	9,186	-1.84%	大賣/鉅額交易
2021/08/18	58	80.42	20	81.57	81.20	38	8,892	0.43%
2021/08/17	145	84.42	61	84.11	84.00	84	8,497	0.99%	大買/
2021/08/16	29	82.89	13.3	82.95	83.90	15.7	8,034	0.20%
2021/08/13	71	82.42	33	82.39	81.40	38	7,646	0.50%
2021/08/12	3	76.00	1	74.70	76.00	2	7,064	0.03%
2021/08/11	37	75.79	3	74.27	73.90	34	7,098	0.48%
2021/08/10	12	75.13	10	74.89	74.90	2	7,179	0.03%
2021/08/09	5	78.82	65	79.10	77.40	-60	7,331	-0.82%
2021/08/06	5	80.84	3	81.93	80.80	2	7,261	0.03%
2021/08/05	10	85.31	3.3	84.26	84.00	6.7	7,248	0.09%
2021/08/04	0	84.00	11	84.41	84.40	-11	7,301	-0.15%
2021/08/03	3	83.43	0	0.00	83.50	3	7,288	0.04%
2021/08/02	6	83.58	8.1	83.82	84.30	-2.1	7,256	-0.03%
2021/07/30	19	83.68	9	83.41	82.00	10	7,091	0.14%
2021/07/29	1	83.40	21.5	83.16	83.80	-20.5	6,713	-0.31%
2021/07/28	6	80.05	1	80.10	79.40	5	6,486	0.08%
2021/07/27	21.3	82.10	6	82.98	81.70	15.3	6,537	0.23%
2021/07/26	9	82.04	18.5	81.83	82.30	-9.5	6,339	-0.15%
2021/07/23	29	80.36	56.1	81.24	80.20	-27	6,147	-0.44%
2021/07/22	3	75.33	15	75.11	75.20	-12	5,639	-0.21%
2021/07/21	51	73.87	1	73.50	71.20	50	5,646	0.89%
2021/07/20	11	73.02	50	73.60	72.10	-39	5,685	-0.69%
2021/07/19	1	74.70	0	0.00	74.80	1	5,711	0.02%
2021/07/13	1	77.40	1	78.20	77.50	0	6,575	0.00%
2021/07/12	10	78.10	11	78.48	78.30	-1	6,607	-0.02%
2021/07/09	1	76.90	0	0.00	76.30	1	6,595	0.02%
2021/07/07	1	77.00	0	0.00	77.00	1	6,822	0.01%
2021/07/06	1	78.30	1	79.10	78.00	0	6,965	0.00%
2021/07/05	0	0.00	4	79.08	79.10	-4	7,200	-0.06%
2021/07/01	0	0.00	0.5	76.70	76.70	-0.5	7,342	-0.01%
2021/06/30	1	78.50	1	78.30	78.50	0	7,399	0.00%
2021/06/29	0	0.00	0.3	77.40	77.50	-0.3	7,484	0.00%
2021/06/28	1	78.30	0	0.00	78.20	1	7,517	0.01%
2021/06/25	3.5	79.97	0	0.00	79.60	3.5	7,529	0.05%
2021/06/23	0	0.00	1	79.50	79.40	-1	7,520	-0.01%
2021/06/22	1	79.10	1	79.70	79.40	0	7,527	0.00%
2021/06/21	1	80.90	4	80.20	79.70	-3	7,593	-0.04%
2021/06/18	13.5	80.35	17	81.06	78.20	-3.5	7,613	-0.05%
2021/06/17	0	0.00	3	79.43	80.00	-3	7,505	-0.04%
2021/06/15	0	0.00	1	77.00	77.50	-1	7,667	-0.01%
2021/06/11	0	0.00	1	75.70	76.30	-1	7,731	-0.01%
2021/06/08	1.5	76.17	0	0.00	76.10	1.5	7,877	0.02%
2021/06/07	0	74.30	0.1	75.92	77.00	-0.1	7,884	0.00%
2021/06/03	0	0.00	0.1	77.20	76.50	-0.1	7,972	0.00%
2021/06/02	0	0.00	1	75.20	76.30	-1	8,151	-0.01%
2021/06/01	5	77.20	10	76.75	75.90	-5	8,275	-0.06%
2021/05/31	16.1	76.31	12	76.15	75.50	4.1	8,555	0.05%
2021/05/28	13	74.20	12	75.52	76.00	1	9,043	0.01%
2021/05/27	14	73.02	17.1	73.34	73.10	-3.1	9,086	-0.03%
2021/05/26	15	72.12	12.1	73.12	73.10	2.9	9,156	0.03%
2021/05/25	3	71.00	7	71.16	70.80	-4	9,256	-0.04%
2021/05/24	6.4	69.85	5	70.60	70.90	1.4	9,310	0.02%
2021/05/21	9	70.59	8	69.83	69.30	1	9,384	0.01%
2021/05/20	23	69.24	28.2	68.78	69.10	-5.2	9,449	-0.05%
2021/05/19	3	66.57	5	68.34	66.80	-2	9,421	-0.02%
2021/05/18	24.2	66.47	36	67.13	68.20	-11.8	9,433	-0.13%
2021/05/17	21	63.87	33.2	65.59	64.80	-12.2	9,396	-0.13%
2021/05/14	2.1	62.98	9	62.00	61.80	-7	9,156	-0.08%
2021/05/13	1	60.50	2	61.80	61.80	-1	9,102	-0.01%
2021/05/12	9	66.37	1	64.10	64.20	8	9,007	0.09%
2021/05/11	33	72.96	63	71.64	71.20	-30	8,858	-0.34%
2021/05/10	13	76.17	42.7	76.13	76.30	-29.7	8,857	-0.34%
2021/05/07	9	73.93	9.1	74.14	74.90	-0.1	8,907	0.00%
2021/05/06	8.5	73.57	11	72.73	72.90	-2.5	9,028	-0.03%
2021/05/05	25	73.64	26	72.69	72.00	-1	9,040	-0.01%
2021/05/04	43.4	77.01	40	72.74	73.00	3.4	9,100	0.04%
2021/05/03	21	79.45	16	77.80	77.90	5	9,052	0.06%
2021/04/29	29	81.09	12.5	80.95	80.80	16.5	9,174	0.18%
2021/04/28	11	81.25	111	81.12	81.30	-100	9,278	-1.08%	大賣/
2021/04/27	173	81.91	15	81.70	81.70	158	9,791	1.61%	大買/鉅額交易
2021/04/26	21	82.64	5	82.20	82.10	16	9,888	0.16%
2021/04/23	8	83.00	9	83.00	82.70	-1	9,983	-0.01%
2021/04/22	22.5	84.20	19	84.07	82.30	3.5	10,015	0.03%
2021/04/21	35.5	84.52	23.1	85.28	83.40	12.4	9,934	0.12%
2021/04/20	45	85.70	45.1	86.24	86.00	-0.1	9,803	0.00%
2021/04/19	13	83.46	31	83.39	84.00	-18	9,789	-0.18%
2021/04/16	5.5	82.55	13	82.41	81.90	-7.5	9,788	-0.08%
2021/04/15	13.1	81.61	0	0.00	82.20	13.1	9,946	0.13%
2021/04/14	1.6	82.45	1	80.40	81.20	0.6	10,053	0.01%
2021/04/13	4	81.98	1.5	81.70	81.60	2.5	10,045	0.02%
2021/04/12	4	83.05	16	83.61	82.30	-12	10,087	-0.12%
2021/04/09	32	84.03	16	84.36	83.60	16	10,053	0.16%
2021/04/08	6	83.17	5	83.50	82.90	1	9,934	0.01%
2021/04/07	1	82.50	0	0.00	82.70	1	9,982	0.01%
2021/04/06	2	83.00	11	83.18	82.90	-9	10,037	-0.09%
2021/04/01	5	81.62	0	0.00	81.70	5	10,090	0.05%
2021/03/31	6	82.42	0.5	82.30	82.10	5.5	10,134	0.05%
2021/03/30	2	83.50	0.2	83.40	83.00	1.8	10,210	0.02%
2021/03/29	1	84.50	12	84.08	83.50	-11	10,311	-0.11%
2021/03/26	5	83.30	5.3	83.62	84.30	-0.3	10,426	0.00%
2021/03/24	6	83.03	0	0.00	83.10	6	10,717	0.06%
2021/03/23	8	85.58	9	85.59	84.10	-1	10,757	-0.01%
2021/03/22	5	83.30	2	83.35	84.50	3	10,753	0.03%
2021/03/19	13	84.02	0	0.00	83.70	13	10,853	0.12%
2021/03/18	0.1	85.30	7	85.76	85.70	-6.9	10,791	-0.06%
2021/03/17	1	85.10	21	84.95	84.80	-20	10,871	-0.18%
2021/03/16	2	84.30	0	0.00	85.00	2	10,968	0.02%
2021/03/15	0	0.00	2	85.25	84.70	-2	11,109	-0.02%
2021/03/12	0	0.00	55	83.83	83.70	-55	11,217	-0.49%
2021/03/11	1	83.10	6	83.10	83.80	-5	11,408	-0.04%
2021/03/10	1.5	82.77	0	0.00	82.50	1.5	11,617	0.01%
2021/03/09	6.7	82.37	1	82.30	82.30	5.7	11,808	0.05%
2021/03/08	25	83.89	6	85.18	83.10	19	11,923	0.16%
2021/03/05	21	86.27	2	86.25	86.00	19	11,813	0.16%
2021/03/04	28	87.96	26.1	88.57	88.00	1.9	11,800	0.02%
2021/03/03	10	87.63	66.6	87.77	86.90	-56.6	11,497	-0.49%
2021/03/02	5.5	85.43	0.5	86.00	84.70	5	10,728	0.05%
2021/02/26	17	84.88	10.3	84.91	85.80	6.7	10,785	0.06%
2021/02/25	0	0.00	17	86.28	86.10	-17	10,882	-0.16%
2021/02/24	0	0.00	10	85.93	85.50	-10	10,861	-0.09%
2021/02/23	6	85.88	7	85.54	85.50	-1	10,941	-0.01%
2021/02/22	11	85.65	21	85.85	85.20	-10	11,050	-0.09%
2021/02/19	12	84.43	19	84.41	84.00	-7	11,093	-0.06%
2021/02/18	7	84.27	10	84.23	83.80	-3	11,244	-0.03%
2021/02/17	16.2	82.00	6	83.28	84.20	10.2	11,427	0.09%
2021/02/05	10.5	80.43	11	80.60	80.60	-0.5	11,468	0.00%
2021/02/04	33	80.13	1.5	80.20	80.00	31.5	11,811	0.27%
2021/02/03	16.8	80.57	0	0.00	80.40	16.8	12,214	0.14%
2021/02/02	6	80.94	7	80.99	81.20	-1	12,580	-0.01%
2021/02/01	15	80.96	42	80.70	80.80	-27	12,892	-0.21%
2021/01/29	6	83.18	0	0.00	82.50	6	13,188	0.05%
2021/01/28	10	82.82	25	83.22	83.10	-15	13,491	-0.11%
2021/01/27	10	83.88	2.2	83.79	84.90	7.8	13,657	0.06%
2021/01/26	14.7	84.50	4	84.38	83.80	10.7	14,290	0.08%
2021/01/25	15.2	86.45	22	87.24	86.20	-6.8	14,724	-0.05%
2021/01/22	56	88.10	32.1	87.50	88.30	23.9	15,040	0.16%
2021/01/21	2	85.50	8.3	85.67	85.20	-6.3	14,644	-0.04%
2021/01/20	49	86.90	60.2	86.70	85.00	-11.2	14,981	-0.07%
2021/01/19	0.5	83.30	16.5	83.67	84.00	-16	12,243	-0.13%
2021/01/18	0.5	78.60	6.2	82.74	82.30	-5.7	12,257	-0.05%
2021/01/15	10.9	80.79	1	82.00	79.90	9.9	12,353	0.08%
2021/01/14	2	82.05	10.5	81.90	82.30	-8.5	13,122	-0.06%
2021/01/13	5	80.41	31.6	78.44	80.50	-26.6	14,496	-0.18%
2021/01/12	39.3	79.46	33	78.57	77.40	6.3	15,443	0.04%
2021/01/11	42.1	83.48	4	83.63	82.80	38.1	13,101	0.29%
2021/01/08	32.5	85.24	4.3	84.98	84.50	28.2	15,124	0.19%