富采 (3714)-富邦-台南券商分點個股進出

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
41.15
漲跌
▲0.75
漲幅
+1.86%
成交量
6,258張
產業
上市光電類股
578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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	21	41.24	53	41.40	41.15	-32	2,234	-1.43%
2024/04/25	3	40.33	1	40.40	40.40	2	2,153	0.09%
2024/04/24	0	0.00	3	40.00	40.30	-3	2,143	-0.14%
2024/04/23	0	0.00	2.5	39.89	39.80	-2.5	2,166	-0.12%
2024/04/22	0	0.00	2	39.60	39.50	-2	2,200	-0.09%
2024/04/19	3	38.80	1	39.35	38.55	2	2,174	0.09%
2024/04/18	0	0.00	2	39.50	39.75	-2	2,148	-0.09%
2024/04/17	1	39.00	1	39.20	39.40	0	2,144	0.00%
2024/04/16	23	39.63	3	39.40	38.85	20	2,150	0.93%
2024/04/15	1	40.10	2	40.20	40.20	-1	2,150	-0.05%
2024/04/12	6	40.06	0	0.00	40.10	6	2,277	0.26%
2024/04/11	10	40.09	20.1	40.60	40.60	-10.1	2,264	-0.45%
2024/04/10	0	0.00	10	39.79	39.90	-10	2,195	-0.46%
2024/04/09	8.1	39.29	4	39.34	39.05	4.1	2,189	0.19%
2024/04/08	2	38.63	0	0.00	38.55	2	2,167	0.09%
2024/04/03	9	38.53	2	38.63	38.60	7	2,164	0.32%
2024/04/02	0	0.00	0.7	39.10	39.05	-0.7	2,178	-0.03%
2024/04/01	0	0.00	18.1	38.49	39.50	-18.1	2,199	-0.82%
2024/03/29	10	38.23	5	38.25	38.30	5	2,202	0.23%
2024/03/28	5	38.74	10	38.70	38.65	-5	2,226	-0.22%
2024/03/27	5.4	38.84	4.6	39.06	39.00	0.7	2,225	0.03%
2024/03/26	6	38.93	1	38.60	38.60	5	2,198	0.23%
2024/03/25	12	39.99	1	40.40	39.80	11	2,143	0.51%
2024/03/22	0	40.15	0	0.00	40.05	0	2,130	0.00%
2024/03/21	1	40.20	2	40.30	40.25	-1	2,121	-0.05%
2024/03/20	0	40.10	4	39.72	39.90	-4	2,123	-0.19%
2024/03/19	2	39.98	1	40.15	39.90	1	2,111	0.05%
2024/03/18	4	39.96	0	0.00	40.00	4	2,096	0.19%
2024/03/15	1.1	39.50	2	39.80	39.65	-0.9	2,075	-0.04%
2024/03/14	3	40.08	2	40.13	39.90	1	2,045	0.05%
2024/03/13	6	40.57	3	40.20	40.20	3	2,022	0.15%
2024/03/12	0	40.85	1	41.00	41.00	-1	2,006	-0.05%
2024/03/11	1	40.50	1	40.60	40.70	0	1,992	0.00%
2024/03/08	15.1	40.27	20.1	40.01	40.15	-5	1,979	-0.25%
2024/03/07	26.2	41.25	0	0.00	40.95	26.2	1,919	1.36%
2024/03/06	11.1	41.81	0	0.00	41.95	11.1	1,868	0.59%
2024/03/05	0.2	42.30	20	42.23	42.35	-19.8	1,845	-1.07%
2024/03/04	11.4	41.53	0.1	41.55	41.50	11.2	1,815	0.62%
2024/03/01	11.1	42.16	0	0.00	42.00	11.1	1,773	0.63%
2024/02/29	5.1	42.75	1	42.90	42.90	4.1	1,732	0.24%
2024/02/27	3.3	43.27	0.1	43.05	43.00	3.3	1,707	0.19%
2024/02/26	5.1	43.45	0	0.00	43.45	5.1	1,700	0.30%
2024/02/23	6	44.52	2.5	44.50	44.30	3.5	1,672	0.21%
2024/02/22	36	45.04	26	45.40	44.95	10	1,673	0.60%
2024/02/21	4	44.92	0	0.00	44.65	4	1,669	0.24%
2024/02/20	10.1	44.77	3	44.78	44.75	7.1	1,667	0.43%
2024/02/19	1.1	45.22	61	45.30	45.10	-59.9	1,666	-3.59%
2024/02/16	1.2	43.79	6	43.72	43.70	-4.8	1,655	-0.29%
2024/02/15	4.1	42.77	3.3	42.96	43.35	0.8	1,639	0.05%
2024/02/05	2.1	41.93	0	0.00	41.95	2.1	1,596	0.13%
2024/02/02	0.1	42.50	0	0.00	42.40	0.1	1,587	0.01%
2024/01/31	1.1	42.25	1	42.30	42.05	0.1	1,576	0.00%
2024/01/30	0.1	42.25	0	0.00	42.00	0.1	1,569	0.01%
2024/01/29	5	42.70	0	0.00	42.60	5	1,565	0.32%
2024/01/26	3.1	43.15	0	0.00	42.95	3.1	1,570	0.20%
2024/01/25	1	43.50	0	0.00	43.40	1	1,583	0.06%
2024/01/23	0.1	43.00	1	43.25	42.85	-0.9	1,631	-0.06%
2024/01/22	1.1	42.06	3.5	42.13	42.60	-2.4	1,614	-0.15%
2024/01/19	0	0.00	0.1	43.10	43.05	-0.1	1,569	-0.01%
2024/01/18	1	42.80	0	0.00	42.50	1	1,564	0.06%
2024/01/17	16	43.25	0	0.00	42.60	16	1,551	1.03%
2024/01/16	22	43.54	0	0.00	43.65	22	1,514	1.45%
2024/01/15	10	44.62	0	0.00	44.60	10	1,477	0.68%
2024/01/09	35	45.75	0	0.00	45.25	35	1,551	2.26%
2024/01/08	22	47.69	89	47.74	46.60	-67	1,523	-4.40%
2024/01/04	0	44.85	2	44.70	44.70	-2	1,385	-0.14%
2024/01/03	0	45.45	0	0.00	45.05	0	1,395	0.00%
2023/12/29	4	46.15	0	0.00	46.30	4	1,373	0.29%
2023/12/28	5.1	45.91	0	0.00	46.15	5.1	1,391	0.37%
2023/12/27	3	46.45	4	46.19	46.25	-1	1,379	-0.07%
2023/12/26	0	0.00	2	45.88	46.10	-2	1,356	-0.15%
2023/12/25	4	45.29	1	45.55	45.60	3	1,334	0.22%
2023/12/22	6	44.21	0	0.00	44.00	6	1,290	0.46%
2023/12/20	4	43.58	14	43.60	43.65	-10	1,283	-0.78%
2023/12/19	0.2	43.55	2	43.55	43.40	-1.8	1,278	-0.14%
2023/12/18	0	0.00	11	45.09	44.65	-11	1,273	-0.86%
2023/12/15	4	45.58	22	45.46	45.35	-18	1,268	-1.42%
2023/12/14	1	45.20	2	45.55	45.20	-1	1,257	-0.08%
2023/12/11	1	44.35	0.5	44.10	44.20	0.5	1,270	0.04%
2023/12/07	2.1	44.40	0	0.00	44.25	2.1	1,277	0.16%
2023/12/06	3	45.00	0	0.00	44.95	3	1,274	0.24%
2023/12/05	0	0.00	4	45.45	45.15	-4	1,270	-0.31%
2023/12/04	4	45.70	1	45.85	45.60	3	1,269	0.24%
2023/12/01	8	45.60	0	0.00	45.50	8	1,285	0.62%
2023/11/29	0	0.00	1	45.80	45.85	-1	1,280	-0.08%
2023/11/28	8	45.10	9	45.79	45.75	-1	1,292	-0.08%
2023/11/27	2	44.95	0	0.00	44.90	2	1,281	0.16%
2023/11/24	0	0.00	1	45.40	45.60	-1	1,284	-0.08%
2023/11/23	4	45.40	0	0.00	45.35	4	1,285	0.31%
2023/11/22	1	45.05	0	0.00	45.15	1	1,267	0.08%
2023/11/20	0	0.00	4.4	45.38	45.05	-4.4	1,259	-0.35%
2023/11/16	4	44.65	16	44.62	44.60	-12	1,246	-0.96%
2023/11/15	5	44.60	2	44.38	44.55	3	1,253	0.24%
2023/11/09	1	43.25	0.1	43.50	43.15	0.9	1,263	0.07%
2023/11/06	0	0.00	6	43.33	43.65	-6	1,361	-0.44%
2023/11/03	0	0.00	1	43.65	43.65	-1	1,361	-0.07%
2023/11/02	0	42.90	0	0.00	42.85	0	1,400	0.00%
2023/11/01	8	43.08	4	42.90	42.25	4	1,415	0.29%
2023/10/31	0	0.00	5	42.20	41.20	-5	1,403	-0.36%
2023/10/30	1	41.70	1	41.75	41.70	0	1,444	0.00%
2023/10/27	1.1	42.25	0	0.00	41.65	1.1	1,575	0.07%
2023/10/26	0.1	41.85	0	0.00	41.70	0.1	1,598	0.01%
2023/10/25	0.5	42.50	6	42.70	42.50	-5.5	1,602	-0.34%
2023/10/24	2	41.68	0	0.00	42.10	2	1,619	0.12%
2023/10/23	1	41.80	1	42.05	41.65	0	1,633	0.00%
2023/10/20	1	41.80	9	41.85	41.90	-8	1,639	-0.49%
2023/10/19	1	42.40	2	42.35	42.35	-1	1,649	-0.06%
2023/10/18	2	42.93	0	0.00	43.40	2	1,650	0.12%
2023/10/17	3	43.15	3	43.38	42.95	0	1,591	0.00%
2023/10/16	6	43.00	0	0.00	43.00	6	1,599	0.38%
2023/10/13	0	0.00	1	43.30	43.45	-1	1,616	-0.06%
2023/10/12	0	0.00	40	43.95	43.80	-40	1,635	-2.45%
2023/10/11	0	0.00	2	43.65	43.65	-2	1,645	-0.12%
2023/10/06	0	43.80	0	0.00	43.70	0	1,664	0.00%
2023/10/05	0.1	43.58	7	43.85	43.90	-6.9	1,682	-0.41%
2023/10/04	0	0.00	2	42.70	42.85	-2	1,694	-0.12%
2023/10/03	1.1	44.05	0	0.00	43.85	1.1	1,690	0.07%
2023/10/02	1	44.20	20	43.96	44.15	-19	1,720	-1.10%
2023/09/28	2	44.30	0	0.00	43.90	2	1,759	0.11%
2023/09/27	4	44.25	0	0.00	44.20	4	1,773	0.23%
2023/09/26	0	0.00	2	44.65	44.40	-2	1,788	-0.11%
2023/09/22	0	0.00	20	44.50	45.00	-20	1,800	-1.11%
2023/09/21	0	44.79	0	0.00	44.60	0	1,810	0.00%
2023/09/18	1	46.70	3	46.80	46.60	-2	1,858	-0.11%
2023/09/13	1	46.10	0	0.00	46.10	1	2,019	0.05%
2023/09/12	1	45.40	2	46.25	46.10	-1	2,056	-0.05%
2023/09/08	1	45.70	0	0.00	45.45	1	2,196	0.05%
2023/09/06	2	46.90	1	46.60	46.30	1	2,261	0.04%
2023/09/04	1	45.85	0	0.00	45.95	1	2,294	0.04%
2023/09/01	0	0.00	5	46.58	46.70	-5	2,337	-0.21%
2023/08/31	1	45.55	0	0.00	45.45	1	2,350	0.04%
2023/08/29	0	0.00	2	44.85	45.20	-2	2,427	-0.08%
2023/08/24	1	45.30	0	0.00	45.00	1	2,643	0.04%
2023/08/23	1	44.75	1	44.80	44.75	0	2,660	0.00%
2023/08/16	0	0.00	0.1	44.80	44.70	-0.1	2,684	0.00%
2023/08/15	0.2	45.40	0	0.00	45.20	0.2	2,670	0.01%
2023/08/14	7.1	46.17	0	0.00	45.25	7.1	2,674	0.27%
2023/08/11	4	46.61	0	0.00	46.60	4	2,659	0.15%
2023/08/10	18	47.24	3	47.00	46.85	15	2,652	0.57%
2023/08/09	4	47.93	0	0.00	48.00	4	2,636	0.15%
2023/08/08	20.2	48.35	0	0.00	48.10	20.2	2,635	0.77%
2023/08/07	5	48.74	6	49.50	49.20	-1	2,614	-0.04%
2023/08/04	13	49.94	15	49.90	49.80	-2	2,602	-0.08%
2023/08/02	11	50.63	10.8	51.34	50.80	0.2	2,582	0.01%
2023/08/01	18	52.56	62	52.56	51.60	-44	2,620	-1.68%
2023/07/31	0	0.00	5	49.65	49.45	-5	2,515	-0.20%
2023/07/28	1	49.50	1	49.70	49.55	0	2,500	0.00%
2023/07/27	16	49.62	1	50.10	49.95	15	2,504	0.60%
2023/07/25	3.1	48.68	0	0.00	48.50	3.1	2,515	0.12%
2023/07/24	5	48.45	0	0.00	48.45	5	2,521	0.20%
2023/07/19	10	49.43	0	0.00	49.10	10	2,594	0.39%
2023/07/18	6	49.85	0	0.00	49.50	6	2,641	0.23%
2023/07/17	8	49.11	12.5	49.84	50.50	-4.5	2,696	-0.17%
2023/07/14	6	48.98	1	49.00	48.90	5	2,714	0.18%
2023/07/13	5	49.55	0	0.00	48.80	5	2,804	0.18%
2023/07/12	2	49.35	0	0.00	49.05	2	2,810	0.07%
2023/07/11	0	0.00	1	49.50	49.40	-1	2,870	-0.03%
2023/07/10	9	49.24	0	0.00	49.00	9	2,904	0.31%
2023/07/07	5	49.65	0	0.00	49.45	5	2,932	0.17%
2023/07/06	13.1	50.64	0	0.00	50.30	13.1	2,992	0.44%
2023/07/04	2.1	51.89	4	51.75	51.40	-2	2,987	-0.07%
2023/07/03	0.1	51.90	2	51.90	51.60	-1.9	3,013	-0.06%
2023/06/30	1	52.00	0	0.00	52.00	1	3,065	0.03%
2023/06/29	2	51.65	1	51.40	51.40	1	3,105	0.03%
2023/06/28	0.1	51.30	0	0.00	51.20	0.1	3,222	0.00%
2023/06/27	2.4	51.59	0	0.00	51.50	2.4	3,327	0.07%
2023/06/26	2	53.00	1	53.30	53.10	1	3,678	0.03%
2023/06/21	4	53.68	2	53.20	53.10	2	4,167	0.05%
2023/06/20	6	53.23	4	52.88	53.10	2	4,202	0.05%
2023/06/19	13	53.28	50	53.89	53.80	-37	4,263	-0.87%
2023/06/16	4	52.55	6.6	52.40	52.20	-2.6	4,183	-0.06%
2023/06/15	0	0.00	12.3	51.84	51.70	-12.3	4,154	-0.29%
2023/06/14	0	0.00	36.1	52.46	52.40	-36.1	4,132	-0.87%
2023/06/13	4.1	52.85	5	52.92	53.00	-0.9	4,031	-0.02%
2023/06/12	0	0.00	2	52.25	51.90	-2	4,001	-0.05%
2023/06/09	4	52.58	3	52.57	52.50	1	3,996	0.02%
2023/06/08	5	52.80	0	0.00	52.40	5	3,997	0.13%
2023/06/07	0	0.00	1.5	53.00	53.00	-1.5	4,021	-0.04%
2023/06/06	1	52.70	7.1	52.80	52.70	-6.1	4,001	-0.15%
2023/06/05	2	52.80	0.1	52.60	52.60	1.9	4,025	0.05%
2023/06/02	0	0.00	2	51.55	51.40	-2	4,000	-0.05%
2023/06/01	5.1	51.51	1	51.50	51.60	4.1	4,083	0.10%
2023/05/31	2	51.40	1	51.10	51.20	1	4,171	0.02%
2023/05/30	40.1	52.15	1	51.70	51.70	39.1	4,221	0.93%
2023/05/29	0	0.00	1	50.20	49.90	-1	4,183	-0.02%
2023/05/26	1	49.80	0	0.00	49.30	1	4,208	0.02%
2023/05/25	0.1	49.55	0	0.00	49.80	0.1	4,252	0.00%
2023/05/24	1	49.70	0.1	49.60	49.70	1	4,264	0.02%
2023/05/23	0.2	49.50	1	49.50	49.55	-0.8	4,253	-0.02%
2023/05/19	2.1	48.55	0	0.00	48.60	2.1	4,270	0.05%
2023/05/17	2.2	48.15	0.5	48.00	48.35	1.7	4,271	0.04%
2023/05/16	1	47.65	1	47.50	47.60	0	4,252	0.00%
2023/05/15	1.1	46.25	0	0.00	46.55	1.1	4,249	0.03%
2023/05/12	1.5	47.05	4	46.60	47.05	-2.5	4,265	-0.06%
2023/05/11	7	46.67	1	46.60	46.65	6	4,283	0.14%
2023/05/10	2	47.53	0.3	47.60	47.40	1.7	4,273	0.04%
2023/05/09	0	0.00	0.1	47.75	47.65	-0.1	4,302	0.00%
2023/05/08	5	47.65	1	47.65	47.60	4	4,328	0.09%
2023/05/05	1	49.35	0	0.00	49.05	1	4,276	0.02%
2023/05/02	3	50.20	0	49.90	50.10	3	4,478	0.07%
2023/04/28	0.1	49.80	0	0.00	49.90	0.1	4,512	0.00%
2023/04/27	1	49.65	0	0.00	49.35	1	4,492	0.02%
2023/04/26	1	49.00	12	49.38	49.50	-11	4,494	-0.24%
2023/04/25	1	50.90	5	50.40	49.70	-4	4,496	-0.09%
2023/04/24	2	51.50	3	51.53	51.60	-1	4,486	-0.02%
2023/04/21	7	52.14	5	52.76	51.00	2	4,586	0.04%
2023/04/20	9	52.59	2.2	52.99	52.30	6.8	4,709	0.14%
2023/04/19	2	53.85	1	53.80	53.60	1	4,712	0.02%
2023/04/18	6	54.53	0	0.00	53.90	6	4,725	0.13%
2023/04/17	7	53.68	2	53.80	53.90	5	4,702	0.11%
2023/04/14	9.2	53.55	3	54.60	53.80	6.2	4,682	0.13%
2023/04/13	8	53.68	0	0.00	53.00	8	4,615	0.17%
2023/04/12	4	53.48	0	0.00	53.80	4	4,575	0.09%
2023/04/11	5	53.62	3	54.03	54.20	2	4,542	0.04%
2023/04/07	3	52.57	2	52.70	52.40	1	4,439	0.02%
2023/04/06	4	52.48	5	52.70	52.30	-1	4,413	-0.02%
2023/03/31	2	54.40	3.2	53.94	53.20	-1.2	4,374	-0.03%
2023/03/30	5	53.44	2	53.20	53.10	3	4,330	0.07%
2023/03/29	8.2	53.46	3	54.53	53.10	5.2	4,316	0.12%
2023/03/28	13	53.30	8	53.85	53.30	5	4,231	0.12%
2023/03/27	32	56.02	30	55.72	54.00	2	4,160	0.05%
2023/03/24	16	54.01	39	54.97	55.70	-23	3,841	-0.60%
2023/03/23	9	51.07	11	50.88	50.70	-2	3,376	-0.06%
2023/03/22	16	50.95	4	51.00	51.00	12	3,377	0.36%
2023/03/21	0.1	49.35	2	49.45	49.25	-1.9	3,369	-0.06%
2023/03/20	0	0.00	0.5	48.50	48.80	-0.5	3,368	-0.01%
2023/03/16	0	47.95	0	0.00	47.75	0	3,406	0.00%
2023/03/15	1	48.05	0	0.00	48.00	1	3,425	0.03%
2023/03/14	0	0.00	1	48.20	48.15	-1	3,446	-0.03%
2023/03/10	6	48.58	0	48.60	48.50	6	3,450	0.17%
2023/03/09	10	50.40	1	51.40	50.00	9	3,442	0.26%
2023/03/08	0	0.00	3	51.10	51.10	-3	3,450	-0.09%
2023/03/07	0	50.10	5	50.30	50.50	-5	3,408	-0.15%
2023/03/06	2	49.43	3	50.40	50.10	-1	3,385	-0.03%
2023/03/03	1	47.72	2	48.53	48.65	-1	3,309	-0.03%
2023/03/02	6	46.42	0	46.40	46.45	6	3,204	0.19%
2023/03/01	0	47.35	1	46.80	47.15	-1	3,136	-0.03%
2023/02/24	1	49.95	0	0.00	49.15	1	3,040	0.03%
2023/02/23	0	50.40	2	50.65	50.10	-2	3,013	-0.07%
2023/02/22	0	49.25	7	49.24	49.15	-7	2,991	-0.23%
2023/02/21	1	50.40	1	50.10	50.10	0	3,012	0.00%
2023/02/20	3	50.27	2	50.20	50.40	1	3,075	0.03%
2023/02/17	2	50.10	0	0.00	49.80	2	3,135	0.06%
2023/02/16	3	49.30	0	0.00	49.40	3	3,203	0.09%
2023/02/15	1	48.70	0	0.00	48.35	1	3,309	0.03%
2023/02/13	6	48.75	0	0.00	48.60	6	3,486	0.17%
2023/02/10	0	0.00	1.5	48.78	48.60	-1.5	3,575	-0.04%
2023/02/09	0	50.10	0	0.00	49.50	0	3,584	0.00%
2023/02/08	1	50.50	10	50.40	50.30	-9	3,610	-0.25%
2023/02/07	1.5	49.87	0	0.00	50.40	1.5	3,610	0.04%
2023/02/06	0.2	50.30	0	0.00	50.20	0.2	3,620	0.01%
2023/02/03	2	51.00	6	50.62	50.50	-4	3,572	-0.11%
2023/02/02	0	0.00	10	51.29	51.00	-10	3,538	-0.28%
2023/02/01	5	50.30	7	51.03	51.20	-2	3,466	-0.06%
2023/01/31	0	0.00	2	49.88	50.00	-2	3,418	-0.06%
2023/01/30	1	49.25	1	49.80	49.15	0	3,377	0.00%
2023/01/17	3.2	48.84	1	48.85	48.75	2.2	3,342	0.07%
2023/01/16	1	48.80	6	48.45	48.75	-5	3,342	-0.15%
2023/01/13	0	0.00	8	48.98	48.85	-8	3,331	-0.24%
2023/01/12	7	49.65	7	49.46	49.30	0	3,357	0.00%
2023/01/11	3	50.28	5	50.58	50.20	-2	3,330	-0.06%
2023/01/10	16	49.85	30.3	50.01	50.10	-14.3	3,233	-0.44%
2023/01/09	4	48.15	7.1	48.26	48.35	-3.1	3,069	-0.10%
2023/01/06	5	46.71	4	46.30	46.25	1	3,021	0.03%
2023/01/05	6	47.63	24	47.95	48.05	-18	3,003	-0.60%
2023/01/04	10	45.65	5.3	46.13	46.60	4.7	2,941	0.16%
2022/12/30	15	44.97	0	0.00	44.75	15	2,972	0.50%
2022/12/28	2	45.80	0	0.00	45.60	2	3,008	0.07%
2022/12/27	5	46.40	7	46.64	46.60	-2	3,005	-0.07%
2022/12/26	0	46.25	0	0.00	46.40	0	3,021	0.00%
2022/12/22	2	47.35	0	0.00	47.05	2	3,086	0.06%
2022/12/21	0	0.00	7.2	47.43	47.00	-7.2	3,128	-0.23%
2022/12/16	0	0.00	3	48.85	48.70	-3	3,311	-0.09%
2022/12/15	3.2	48.98	0	0.00	48.85	3.2	3,281	0.10%
2022/12/14	2	48.48	2	48.80	49.20	0	3,271	0.00%
2022/12/13	8	48.03	1	48.10	48.25	7	3,195	0.22%
2022/12/09	0.1	46.75	0	0.00	46.45	0.1	3,163	0.00%
2022/12/08	3	46.37	3	46.37	46.60	0	3,139	0.00%
2022/12/07	2	46.40	2	47.10	46.10	0	3,151	0.00%
2022/12/05	0	0.00	2	48.20	48.25	-2	3,117	-0.06%
2022/12/02	5	48.00	2	47.45	47.70	3	3,101	0.10%
2022/12/01	2	47.70	6.1	47.43	47.30	-4.1	3,097	-0.13%
2022/11/30	0	0.00	1	46.30	47.00	-1	3,108	-0.03%
2022/11/29	0.1	45.60	0	0.00	45.90	0.1	3,088	0.00%
2022/11/24	10	46.30	0	0.00	46.50	10	3,140	0.32%
2022/11/23	1	46.00	0	0.00	46.00	1	3,177	0.03%
2022/11/22	0	0.00	1	45.35	45.75	-1	3,204	-0.03%
2022/11/21	0.4	45.48	1	45.90	45.55	-0.7	3,213	-0.02%
2022/11/18	0.2	45.75	1	45.70	45.75	-0.8	3,220	-0.02%
2022/11/17	0.5	46.00	0	46.50	46.50	0.4	3,202	0.01%
2022/11/16	0	0.00	3	46.35	46.50	-3	3,187	-0.09%
2022/11/15	0	0.00	0.2	46.00	46.20	-0.2	3,176	-0.01%
2022/11/14	2	46.05	3	46.07	46.00	-1	3,231	-0.03%
2022/11/11	0.1	45.15	6	44.97	44.95	-5.9	3,195	-0.18%
2022/11/10	5.1	44.10	1	44.60	44.45	4.1	3,173	0.13%
2022/11/09	5	43.91	1	44.00	44.25	4	3,162	0.13%
2022/11/08	13	42.68	6	42.97	42.95	7	3,088	0.23%
2022/11/04	2	41.05	3	41.42	41.55	-1	3,092	-0.03%
2022/11/03	1	42.25	0.3	42.30	42.30	0.8	3,067	0.02%
2022/11/02	1	42.45	1	42.50	42.45	0	3,087	0.00%
2022/11/01	0.1	41.50	0	0.00	41.35	0.1	3,085	0.00%
2022/10/28	7	41.85	3	41.10	40.55	4	3,167	0.13%
2022/10/26	0	0.00	3	41.10	41.25	-3	3,229	-0.09%
2022/10/24	0	0.00	1	42.65	42.35	-1	3,269	-0.03%
2022/10/21	1	42.55	0	0.00	42.15	1	3,345	0.03%
2022/10/20	3	43.13	2	42.15	43.30	1	3,516	0.03%
2022/10/18	2	43.70	0	0.00	43.65	2	3,831	0.05%
2022/10/17	2	41.75	0	0.00	43.00	2	3,842	0.05%
2022/10/14	6	43.03	10	42.99	43.00	-4	3,880	-0.10%
2022/10/13	0.1	40.95	0	0.00	40.55	0.1	3,890	0.00%
2022/10/12	2	41.95	0	0.00	42.25	2	3,880	0.05%
2022/10/11	0	42.17	1	42.05	41.90	-1	3,898	-0.02%
2022/10/06	2	43.50	3	43.72	43.50	-1	3,908	-0.03%
2022/10/05	7	43.66	14	43.39	43.25	-7	3,915	-0.18%
2022/10/04	4	42.50	4	43.10	43.10	0	3,920	0.00%
2022/10/03	0	0.00	1	41.60	41.65	-1	3,915	-0.03%
2022/09/30	2	39.80	2	40.90	41.45	0	3,944	0.00%
2022/09/29	1	40.85	5	40.86	40.90	-4	3,985	-0.10%
2022/09/28	0.7	40.10	0	0.00	40.05	0.7	4,056	0.02%
2022/09/27	10	40.50	0.1	41.40	41.70	9.9	4,059	0.24%
2022/09/26	12.5	41.86	12	41.18	40.20	0.5	4,066	0.01%
2022/09/23	14.2	44.21	0	0.00	43.90	14.2	4,046	0.35%
2022/09/21	4	45.93	0	0.00	45.65	4	4,062	0.10%
2022/09/19	0	0.00	2	46.25	46.25	-2	4,136	-0.05%
2022/09/16	1	47.30	0	47.50	46.85	1	4,217	0.02%
2022/09/15	2	48.05	0	0.00	47.80	2	4,268	0.05%
2022/09/14	1	47.75	2	47.85	48.15	-1	4,373	-0.02%
2022/09/07	1	47.85	1	48.55	48.15	0	4,792	0.00%
2022/09/06	2	48.85	0	0.00	48.50	2	4,851	0.04%
2022/09/05	0	0.00	0	50.30	50.10	0	4,850	0.00%
2022/09/02	7.4	51.35	2	50.80	50.80	5.4	4,900	0.11%
2022/09/01	0.3	51.60	0.4	51.20	51.60	-0.2	4,929	0.00%
2022/08/31	2.1	51.65	1	51.60	51.60	1.1	4,911	0.02%
2022/08/30	0.4	51.30	1	51.10	51.40	-0.6	4,966	-0.01%
2022/08/29	4	49.78	3	50.03	49.90	1	4,957	0.02%
2022/08/25	2	51.90	1	51.90	51.80	1	5,039	0.02%
2022/08/24	1	51.10	0	0.00	50.60	1	5,118	0.02%
2022/08/23	1	51.10	0	0.00	50.90	1	5,206	0.02%
2022/08/22	2	51.40	1	51.50	51.30	1	5,278	0.02%
2022/08/19	3	52.80	5.1	52.88	52.70	-2.1	5,298	-0.04%
2022/08/18	4	51.80	0	0.00	51.30	4	5,309	0.08%
2022/08/17	0	0.00	43	51.96	52.30	-43	5,316	-0.81%
2022/08/15	0	0.00	2	50.80	51.30	-2	5,343	-0.04%
2022/08/12	1	50.47	20	50.07	50.40	-19	5,469	-0.35%
2022/08/11	3	48.43	7	48.98	49.10	-4	5,628	-0.07%
2022/08/10	1	47.60	1	47.20	47.60	0	5,761	0.00%
2022/08/09	1	47.10	1	47.55	47.35	0	5,969	0.00%
2022/08/08	6	47.42	0	0.00	47.65	6	6,011	0.10%
2022/08/05	0.2	48.20	2.1	48.05	48.35	-1.9	6,018	-0.03%
2022/08/04	10.3	46.97	0	0.00	47.50	10.3	6,038	0.17%
2022/08/03	3.1	47.33	5	47.30	46.95	-1.9	6,057	-0.03%
2022/08/02	3	47.78	3	47.50	47.50	0	6,116	0.00%
2022/08/01	2	49.10	0	0.00	49.45	2	6,186	0.03%
2022/07/29	16.1	49.24	5	49.47	49.45	11.1	6,219	0.18%
2022/07/28	6	49.04	4	49.63	48.70	2	6,266	0.03%
2022/07/27	5	49.50	2	49.33	49.65	3	6,253	0.05%
2022/07/26	61	53.75	48	53.72	51.60	13	6,171	0.21%
2022/07/22	0	0.00	1	50.90	51.20	-1	5,928	-0.02%
2022/07/21	0	0.00	4	51.50	51.70	-4	6,093	-0.07%
2022/07/20	2	51.10	12	50.92	50.60	-10	6,118	-0.16%
2022/07/19	4	49.70	0	0.00	50.50	4	6,239	0.06%
2022/07/18	1	49.80	6	49.80	50.40	-5	6,351	-0.08%
2022/07/15	1	48.20	1	47.90	49.30	0	6,377	0.00%
2022/07/14	3	47.18	1	48.55	48.55	2	6,424	0.03%
2022/07/13	0	0.00	4	47.63	47.35	-4	6,440	-0.06%
2022/07/12	7	47.51	3	48.00	46.10	4	6,520	0.06%
2022/07/11	4	48.36	1	49.05	48.55	3	6,623	0.05%
2022/07/08	0	48.75	5	48.46	48.50	-5	6,674	-0.07%
2022/07/07	2	46.33	2	46.43	47.85	0	6,678	0.00%
2022/07/06	3	46.13	3	47.95	45.65	0	6,726	0.00%
2022/07/05	30	48.22	1	48.00	48.60	29	6,922	0.42%
2022/07/04	26.1	48.22	6	47.63	47.75	20.1	6,924	0.29%
2022/07/01	2.1	48.84	2.3	50.00	47.55	-0.2	6,997	0.00%
2022/06/30	3	51.60	6	51.98	50.70	-3	6,946	-0.04%
2022/06/29	16	52.53	8	52.71	52.60	8	6,934	0.12%
2022/06/28	2.1	52.30	1	52.50	52.40	1.1	6,962	0.02%
2022/06/24	7	50.96	0	51.00	51.00	7	7,542	0.09%
2022/06/23	4	49.94	1	49.45	49.45	3	7,530	0.04%
2022/06/22	3.1	50.75	0	0.00	49.70	3.1	7,538	0.04%
2022/06/21	15	51.73	1	50.00	52.00	14	7,515	0.19%
2022/06/20	33.1	49.96	15	49.85	49.30	18.1	7,558	0.24%
2022/06/17	3.1	52.14	12	52.15	52.10	-8.9	7,487	-0.12%
2022/06/16	6	54.60	21	54.92	53.90	-15	7,518	-0.20%
2022/06/15	64	57.40	27	56.70	56.50	37	7,647	0.48%
2022/06/14	2.1	57.10	2	57.40	57.40	0.1	7,829	0.00%
2022/06/13	20	57.83	1	57.50	57.50	19	7,996	0.24%
2022/06/10	3.1	59.60	3	59.53	59.60	0.1	8,249	0.00%
2022/06/09	2	60.45	1	60.70	60.70	1	8,367	0.01%
2022/06/08	2.1	60.63	4	60.48	60.40	-2	8,512	-0.02%
2022/06/02	18	63.19	11	62.50	62.30	7	9,578	0.07%
2022/06/01	3	62.93	1	62.90	62.90	2	10,022	0.02%
2022/05/31	6	63.68	15	63.67	63.50	-9	10,685	-0.08%
2022/05/30	52.3	64.10	0	0.00	64.10	52.3	10,894	0.48%
2022/05/27	1	63.20	2	63.30	63.00	-1	11,305	-0.01%
2022/05/26	12	63.29	3	62.93	62.50	9	11,909	0.08%
2022/05/24	2	61.80	4	62.55	61.40	-2	13,840	-0.01%
2022/05/23	2	62.60	2	62.70	62.50	0	14,306	0.00%
2022/05/20	8	62.95	6	62.87	63.00	2	15,161	0.01%
2022/05/19	4	63.08	7	63.13	63.80	-3	15,365	-0.02%
2022/05/18	9	62.07	6	62.23	61.80	3	15,854	0.02%
2022/05/17	15	61.29	15	61.61	62.50	0	16,321	0.00%
2022/05/16	3	60.06	1	59.60	59.60	2	17,397	0.01%
2022/05/13	3	58.53	7	58.94	59.10	-4	18,237	-0.02%
2022/05/12	2	58.00	0	58.00	57.50	2	18,911	0.01%
2022/05/11	3.2	57.87	1	58.00	58.00	2.2	19,436	0.01%
2022/05/10	1	58.00	2.1	58.44	58.90	-1.1	20,231	-0.01%
2022/05/09	12	57.84	5	57.18	57.10	7	21,633	0.03%
2022/05/06	0	0.00	2	60.20	60.80	-2	22,152	-0.01%
2022/05/05	2	60.80	2	61.20	60.60	0	22,940	0.00%
2022/05/04	1	60.30	0	0.00	59.60	1	23,710	0.00%
2022/05/03	0	0.00	1.4	59.91	60.50	-1.4	24,349	-0.01%
2022/04/29	1.2	59.22	0	0.00	58.70	1.2	25,173	0.00%
2022/04/28	0	0.00	5	59.14	58.90	-5	25,896	-0.02%
2022/04/27	5.3	57.12	0	0.00	57.90	5.3	27,075	0.02%
2022/04/26	3	59.47	1	60.00	59.20	2	28,268	0.01%
2022/04/25	3.1	59.33	5	59.60	59.10	-2	29,290	-0.01%
2022/04/22	13.6	62.18	8	62.27	62.10	5.6	30,060	0.02%
2022/04/21	2.4	62.12	0	0.00	62.10	2.4	30,703	0.01%
2022/04/20	1	62.80	1	62.10	62.10	0	31,446	0.00%
2022/04/19	0	0.00	1	62.60	62.40	-1	32,364	0.00%
2022/04/18	4.3	62.07	4	62.55	62.30	0.3	33,514	0.00%
2022/04/15	15.6	63.30	0	0.00	62.90	15.6	34,592	0.05%
2022/04/14	2	65.15	2	65.00	65.50	0	35,611	0.00%
2022/04/13	4.8	65.37	1	65.40	65.80	3.8	36,100	0.01%
2022/04/12	4.5	65.44	0	0.00	64.80	4.5	36,756	0.01%
2022/04/11	13	66.11	4.7	65.62	65.50	8.3	36,704	0.02%
2022/04/08	4	68.60	2	68.60	68.60	2	36,499	0.01%
2022/04/07	14.5	69.01	6	68.83	68.40	8.5	36,448	0.02%
2022/04/06	2	70.00	18	70.32	70.40	-16	36,319	-0.04%
2022/04/01	0	0.00	3	70.80	71.20	-3	36,277	-0.01%
2022/03/31	12	72.00	3	71.87	71.50	9	36,243	0.02%
2022/03/30	12.3	72.64	47	72.69	72.20	-34.7	36,175	-0.10%
2022/03/29	62	74.04	12	73.79	73.90	50	35,984	0.14%
2022/03/28	4	69.82	3.1	69.73	69.80	1	35,529	0.00%
2022/03/25	2	71.20	2	70.75	70.70	0	35,455	0.00%
2022/03/24	2	71.80	4	71.50	72.10	-2	35,367	-0.01%
2022/03/23	5	72.26	3	72.07	71.60	2	35,323	0.01%
2022/03/22	3.1	71.80	3.2	71.87	71.80	-0.1	35,238	0.00%
2022/03/21	6	72.25	43.1	72.26	72.30	-37.1	35,157	-0.11%
2022/03/18	6.1	70.70	5	71.14	71.80	1.1	35,096	0.00%
2022/03/17	39.1	71.65	31.2	71.42	71.60	7.9	34,960	0.02%
2022/03/16	4.5	68.52	3	68.40	68.50	1.5	34,790	0.00%
2022/03/15	2.2	68.70	3	68.80	69.40	-0.8	34,637	0.00%
2022/03/14	3.5	71.34	4	71.90	71.20	-0.5	34,394	0.00%
2022/03/11	6	71.17	12	71.27	71.10	-6	34,263	-0.02%
2022/03/10	16.3	71.32	3.2	71.65	71.00	13.1	34,145	0.04%
2022/03/09	13.2	69.75	3	69.70	69.90	10.2	33,836	0.03%
2022/03/08	21.4	70.10	6	70.37	68.60	15.4	33,819	0.05%
2022/03/07	22.1	71.70	15	72.28	71.30	7.1	33,300	0.02%
2022/03/04	41.3	75.23	32.3	75.62	74.30	9.1	32,853	0.03%
2022/03/03	10.2	79.16	9	79.49	78.70	1.2	32,178	0.00%
2022/03/02	27.3	78.25	25.3	78.18	78.50	2	31,991	0.01%
2022/03/01	23.7	79.64	54	80.01	80.10	-30.4	31,546	-0.10%
2022/02/25	131.8	81.37	34.1	80.60	79.00	97.7	30,972	0.32%	大買/
2022/02/24	60.3	86.59	22	86.91	85.80	38.3	29,671	0.13%
2022/02/23	25.1	89.18	29.1	89.04	90.30	-4.1	29,280	-0.01%
2022/02/22	40.6	88.38	23	88.87	86.90	17.6	28,803	0.06%
2022/02/21	8	88.88	11	89.00	88.40	-3	27,971	-0.01%
2022/02/18	86.3	89.23	25	89.63	90.30	61.3	27,695	0.22%
2022/02/17	16.3	92.59	77	92.14	92.00	-60.7	27,061	-0.22%
2022/02/16	76.6	95.58	72.8	94.26	91.80	3.8	26,492	0.01%
2022/02/15	32.4	98.12	60	97.75	95.30	-27.6	25,583	-0.11%
2022/02/14	30	98.44	41.5	98.01	100.00	-11.5	25,125	-0.05%
2022/02/11	150.1	101.81	129.3	101.41	100.00	20.8	24,836	0.08%	大買/大賣/
2022/02/10	202	101.81	190	101.68	101.00	12	24,267	0.05%	大買/大賣/
2022/02/09	212.4	97.82	501.7	100.70	103.50	-289.3	23,517	-1.23%	大買/大賣/鉅額交易
2022/02/08	18	94.36	45.2	94.74	94.80	-27.2	22,098	-0.12%
2022/02/07	87.1	93.59	86.5	93.99	93.40	0.6	21,517	0.00%
2022/01/26	39.5	88.42	24	89.40	90.00	15.5	20,715	0.07%
2022/01/25	46.7	88.93	30	88.18	86.60	16.7	20,009	0.08%
2022/01/24	57	91.90	36.7	91.51	90.80	20.3	19,444	0.10%
2022/01/21	100.4	93.48	46	94.08	91.80	54.4	18,561	0.29%
2022/01/20	172.8	96.29	165.3	96.25	96.50	7.5	17,831	0.04%	大買/大賣/
2022/01/19	158.6	94.81	204.7	94.77	95.90	-46.1	16,595	-0.28%	大買/大賣/
2022/01/18	210.2	93.96	109.1	95.41	91.60	101.1	15,243	0.66%	大買/大賣/鉅額交易
2022/01/17	24.6	91.65	82.1	92.37	94.20	-57.5	14,151	-0.41%
2022/01/14	18	88.24	15.5	88.29	88.00	2.5	13,253	0.02%
2022/01/13	104	89.45	19.5	90.10	88.60	84.5	12,515	0.68%	大買/
2022/01/12	184	94.92	200	96.01	92.70	-16	11,747	-0.14%	大買/大賣/
2022/01/11	81	94.14	102.5	95.33	92.70	-21.5	10,845	-0.20%	大賣/
2022/01/10	202	92.52	371.3	92.98	94.20	-169.3	9,689	-1.75%	大買/大賣/鉅額交易
2022/01/07	59	89.03	215.5	88.68	89.10	-156.5	8,554	-1.83%	大賣/鉅額交易
2022/01/06	5	84.68	26.7	84.65	85.20	-21.7	7,408	-0.29%
2022/01/05	24	82.55	71.9	82.87	84.10	-47.9	6,874	-0.70%
2022/01/04	1	79.10	21	79.02	79.40	-20	6,190	-0.32%
2022/01/03	4	78.30	7	78.47	79.00	-3	6,155	-0.05%
2021/12/30	0	0.00	1	76.30	76.70	-1	6,102	-0.02%
2021/12/29	3	77.00	0	0.00	77.10	3	6,164	0.05%
2021/12/28	3	77.43	0	0.00	76.70	3	6,198	0.05%
2021/12/27	1	77.50	4	77.58	77.50	-3	6,224	-0.05%
2021/12/24	2	76.30	3	76.40	76.20	-1	6,253	-0.02%
2021/12/23	10	76.50	0	0.00	76.80	10	6,263	0.16%
2021/12/21	1	75.90	1	76.00	76.00	0	6,286	0.00%
2021/12/20	1	75.80	0	0.00	75.80	1	6,313	0.02%
2021/12/17	2	76.70	0	77.70	76.50	2	6,360	0.03%
2021/12/16	2	78.00	7	77.80	78.10	-5	6,379	-0.08%
2021/12/15	1	77.20	0	0.00	76.90	1	6,387	0.02%
2021/12/14	1	77.20	0	76.80	76.80	1	6,431	0.02%
2021/12/13	2	78.50	2	78.80	79.50	0	6,391	0.00%
2021/12/10	1.2	77.28	10	77.40	77.30	-8.8	6,414	-0.14%
2021/12/09	1	78.70	2	78.80	78.50	-1	6,350	-0.02%
2021/12/08	1	78.90	3	78.30	78.30	-2	6,306	-0.03%
2021/12/07	5	80.50	4	80.08	79.30	1	6,251	0.02%
2021/12/06	1.5	80.67	2	80.10	80.20	-0.5	6,240	-0.01%
2021/12/03	2	80.40	2	79.30	79.40	0	6,300	0.00%
2021/12/02	5	80.30	6	80.48	79.10	-1	6,285	-0.02%
2021/12/01	3	79.60	12	78.70	79.60	-9	6,132	-0.15%
2021/11/30	3	77.30	3	78.43	77.40	0	6,133	0.00%
2021/11/29	0	0.00	0.1	75.50	75.30	-0.1	6,152	0.00%
2021/11/26	4.5	76.58	0	0.00	76.00	4.5	6,160	0.07%
2021/11/25	2.5	78.06	2.2	78.28	78.00	0.3	6,182	0.00%
2021/11/24	1	78.90	1	79.00	78.70	0	6,157	0.00%
2021/11/23	58	83.06	54	82.74	80.20	4	6,120	0.07%
2021/11/22	4.3	80.95	3.6	80.74	80.40	0.7	5,966	0.01%
2021/11/19	0	0.00	2	79.20	79.00	-2	5,948	-0.03%
2021/11/18	0	0.00	6	79.42	79.10	-6	6,018	-0.10%
2021/11/17	2	78.70	2	78.90	78.70	0	6,031	0.00%
2021/11/16	5	78.30	9	78.41	77.30	-4	6,117	-0.07%
2021/11/15	2.2	78.04	4	77.75	77.50	-1.8	6,384	-0.03%
2021/11/12	68.2	77.65	4	78.50	77.00	64.2	6,765	0.95%
2021/11/11	8	80.31	22	80.70	80.90	-14	6,873	-0.20%
2021/11/10	5	79.32	19	79.29	80.90	-14	6,888	-0.20%
2021/11/09	3.7	76.29	6	76.10	75.90	-2.3	7,171	-0.03%
2021/11/08	2	74.75	0	76.40	76.60	2	7,199	0.03%
2021/11/05	3.3	76.62	4.2	76.73	76.90	-0.9	7,218	-0.01%
2021/11/04	6	76.92	5	77.14	76.50	1	7,294	0.01%
2021/11/03	4	75.60	1	76.30	76.10	3	7,374	0.04%
2021/11/02	7	76.29	0	0.00	74.80	7	7,505	0.09%
2021/11/01	9	75.96	11.5	76.07	76.80	-2.5	7,560	-0.03%
2021/10/29	0	0.00	2	73.70	73.00	-2	7,549	-0.03%
2021/10/28	4	73.73	3.1	73.54	73.10	0.9	7,627	0.01%
2021/10/27	8	72.90	14	72.96	72.90	-6	7,781	-0.08%
2021/10/26	0.2	71.40	0.6	73.06	71.60	-0.4	8,181	0.00%
2021/10/22	0	0.00	1	72.60	72.60	-1	8,606	-0.01%
2021/10/21	0	71.40	7	72.07	71.80	-7	8,948	-0.08%
2021/10/20	2	72.15	1.1	72.60	72.60	0.9	9,167	0.01%
2021/10/19	3	71.50	7	72.51	72.50	-4	9,722	-0.04%
2021/10/18	1	71.00	2	70.00	70.20	-1	9,712	-0.01%
2021/10/15	2	69.95	4	70.00	70.40	-2	9,721	-0.02%
2021/10/13	1	67.10	0	0.00	66.90	1	9,760	0.01%
2021/10/12	1	67.90	0	0.00	67.90	1	9,755	0.01%
2021/10/08	1	69.70	1	69.20	69.40	0	9,755	0.00%
2021/10/07	0	0.00	3	68.57	69.00	-3	9,784	-0.03%
2021/10/06	5	66.44	0	0.00	67.00	5	9,789	0.05%
2021/10/05	1.1	66.94	3	67.47	68.90	-1.9	9,772	-0.02%
2021/10/04	0	68.00	4	67.98	67.10	-4	9,757	-0.04%
2021/10/01	3	69.17	1	68.30	68.10	2	9,712	0.02%
2021/09/30	1	70.50	0	70.10	71.00	1	9,687	0.01%
2021/09/28	0.2	71.55	3	71.37	71.20	-2.8	9,674	-0.03%
2021/09/27	0.3	72.30	0	73.00	72.30	0.2	9,687	0.00%
2021/09/24	1.3	72.10	2	72.45	72.40	-0.7	9,693	-0.01%
2021/09/23	3	69.73	3	69.40	69.60	0	9,649	0.00%
2021/09/22	61	70.02	50	69.95	69.80	11	9,632	0.11%
2021/09/17	80.3	70.23	1	72.20	71.80	79.3	9,625	0.82%
2021/09/16	0.3	71.43	83	71.00	71.10	-82.7	9,620	-0.86%
2021/09/15	18.5	71.99	1	72.30	71.80	17.5	9,620	0.18%
2021/09/14	2	73.60	2	73.40	73.80	0	9,572	0.00%
2021/09/13	0.1	73.60	0	0.00	73.10	0.1	9,618	0.00%
2021/09/10	1	73.50	3	73.73	73.80	-2	9,745	-0.02%
2021/09/09	0.2	72.50	0	0.00	72.80	0.2	9,923	0.00%
2021/09/08	9.2	73.05	6	72.70	72.00	3.2	10,010	0.03%
2021/09/07	11	74.08	2	74.85	74.30	9	9,933	0.09%
2021/09/06	0	76.00	5	74.60	74.20	-5	9,903	-0.05%
2021/09/03	0	0.00	3	76.07	76.60	-3	9,837	-0.03%
2021/09/02	13	78.64	14	77.20	76.80	-1	9,771	-0.01%
2021/09/01	1	77.10	11.1	77.17	78.30	-10.1	9,711	-0.10%
2021/08/31	9.1	77.78	29	77.35	77.30	-19.9	9,659	-0.21%
2021/08/30	0	0.00	2	76.60	76.30	-2	9,577	-0.02%
2021/08/27	1	75.70	3	75.90	76.10	-2	9,578	-0.02%
2021/08/26	13	75.02	2	75.70	75.20	11	9,574	0.11%
2021/08/25	1	76.50	16	76.16	76.50	-15	9,540	-0.16%
2021/08/24	5	75.18	11	74.55	73.90	-6	9,429	-0.06%
2021/08/23	6	74.43	2	74.10	75.70	4	9,357	0.04%
2021/08/20	13.5	74.82	16.1	74.65	73.30	-2.6	9,330	-0.03%
2021/08/19	59.4	76.70	16	77.40	74.90	43.4	9,186	0.47%
2021/08/18	32	81.06	22	81.28	81.20	10	8,892	0.11%
2021/08/17	16	84.29	14	84.56	84.00	2	8,497	0.02%
2021/08/16	12	82.51	9.5	82.84	83.90	2.5	8,034	0.03%
2021/08/13	6	81.63	33.7	82.78	81.40	-27.7	7,646	-0.36%
2021/08/12	2	75.20	9	75.20	76.00	-7	7,064	-0.10%
2021/08/11	2.2	74.88	8.1	74.63	73.90	-5.9	7,098	-0.08%
2021/08/10	8.2	75.05	9	75.24	74.90	-0.8	7,179	-0.01%
2021/08/09	40.9	78.49	7	78.31	77.40	33.9	7,331	0.46%
2021/08/06	35	81.63	3	82.13	80.80	32	7,261	0.44%
2021/08/05	25	85.04	41	84.80	84.00	-16	7,248	-0.22%
2021/08/04	29	84.14	6	84.30	84.40	23	7,301	0.31%
2021/08/03	8	84.33	2	83.40	83.50	6	7,288	0.08%
2021/08/02	12	83.29	17	83.41	84.30	-5	7,256	-0.07%
2021/07/30	98	83.80	54	84.69	82.00	44	7,091	0.62%
2021/07/29	12	82.48	66.4	83.44	83.80	-54.4	6,713	-0.81%
2021/07/28	24.5	79.48	3	78.73	79.40	21.5	6,486	0.33%
2021/07/27	6	82.12	8	83.20	81.70	-2	6,537	-0.03%
2021/07/26	13.2	81.12	15.8	81.51	82.30	-2.6	6,339	-0.04%
2021/07/23	10.9	80.05	39.8	81.06	80.20	-28.9	6,147	-0.47%
2021/07/22	2	75.20	7	75.16	75.20	-5	5,639	-0.09%
2021/07/21	3	71.83	1	71.20	71.20	2	5,646	0.04%
2021/07/20	38.2	72.46	1	72.80	72.10	37.2	5,685	0.65%
2021/07/19	2.1	74.90	1	74.90	74.80	1.1	5,711	0.02%
2021/07/16	0	0.00	1	75.90	76.00	-1	5,860	-0.02%
2021/07/15	2	75.90	21	76.00	76.00	-19	6,155	-0.31%
2021/07/14	4	76.00	20	76.00	75.90	-16	6,469	-0.25%
2021/07/13	4	78.20	1	78.60	77.50	3	6,575	0.05%
2021/07/12	1.3	78.41	20	78.34	78.30	-18.7	6,607	-0.28%
2021/07/09	9	77.16	2	77.20	76.30	7	6,595	0.11%
2021/07/08	23	77.13	0	0.00	77.10	23	6,723	0.34%
2021/07/07	24	77.04	0	0.00	77.00	24	6,822	0.35%
2021/07/06	51	78.10	0	0.00	78.00	51	6,965	0.73%
2021/07/05	1	79.10	3	79.27	79.10	-2	7,200	-0.03%
2021/07/02	0	0.00	3	78.00	77.80	-3	7,272	-0.04%
2021/07/01	54	77.01	1	76.80	76.70	53	7,342	0.72%
2021/06/30	0	78.00	61	78.43	78.50	-61	7,399	-0.82%
2021/06/29	1	77.60	1.5	77.73	77.50	-0.5	7,484	-0.01%
2021/06/28	22	78.50	4	78.53	78.20	18	7,517	0.24%
2021/06/25	40	79.75	0.2	80.00	79.60	39.8	7,529	0.53%
2021/06/24	0	0.00	1.3	80.37	79.70	-1.3	7,529	-0.02%
2021/06/23	1	79.70	0	0.00	79.40	1	7,520	0.01%
2021/06/22	2	81.00	0	0.00	79.40	2	7,527	0.03%
2021/06/21	4	79.43	17.9	80.44	79.70	-13.9	7,593	-0.18%
2021/06/18	23	79.95	21	82.10	78.20	2	7,613	0.03%
2021/06/17	6	79.08	4	79.33	80.00	2	7,505	0.03%
2021/06/16	1	77.00	0	0.00	76.60	1	7,592	0.01%
2021/06/15	4	76.70	0	0.00	77.50	4	7,667	0.05%
2021/06/10	0	0.00	1	75.20	75.20	-1	7,783	-0.01%
2021/06/08	1	77.60	1	77.20	76.10	0	7,877	0.00%
2021/06/07	0	0.00	1	76.20	77.00	-1	7,884	-0.01%
2021/06/04	3	75.50	1	75.00	75.10	2	7,892	0.03%
2021/06/03	0	0.00	2	76.90	76.50	-2	7,972	-0.03%
2021/06/02	0.1	75.40	1	75.70	76.30	-0.9	8,151	-0.01%
2021/06/01	5	76.24	4	76.85	75.90	1	8,275	0.01%
2021/05/31	4	75.53	2	76.05	75.50	2	8,555	0.02%
2021/05/28	0.1	73.80	16	74.56	76.00	-15.9	9,043	-0.18%
2021/05/27	10	73.20	1	73.50	73.10	9	9,086	0.10%
2021/05/26	7	73.06	16	72.56	73.10	-9	9,156	-0.10%
2021/05/25	4	71.18	0	0.00	70.80	4	9,256	0.04%
2021/05/24	0	0.00	3	70.10	70.90	-3	9,310	-0.03%
2021/05/21	35	69.12	2	70.10	69.30	33	9,384	0.35%
2021/05/20	1	69.30	9	69.00	69.10	-8	9,449	-0.08%
2021/05/19	2	66.65	1	66.80	66.80	1	9,421	0.01%
2021/05/18	41	66.38	42	67.40	68.20	-1	9,433	-0.01%
2021/05/17	6	64.17	31.7	64.70	64.80	-25.7	9,396	-0.27%
2021/05/14	31	63.47	69	62.26	61.80	-38	9,156	-0.41%
2021/05/13	75	61.05	13	60.17	61.80	62	9,102	0.68%
2021/05/12	46	64.99	23.5	65.33	64.20	22.5	9,007	0.25%
2021/05/11	12	72.54	70.1	72.47	71.20	-58.1	8,858	-0.66%
2021/05/10	13	75.58	3	76.50	76.30	10	8,857	0.11%
2021/05/07	103	74.78	6	74.43	74.90	97	8,907	1.09%	大買/
2021/05/06	23	72.80	3	73.50	72.90	20	9,028	0.22%
2021/05/05	6	73.32	18.5	72.48	72.00	-12.5	9,040	-0.14%
2021/05/04	56.4	73.52	33	71.50	73.00	23.4	9,100	0.26%
2021/05/03	135.1	78.49	0	0.00	77.90	135.1	9,052	1.49%	大買/鉅額交易
2021/04/29	9	80.84	2.5	81.24	80.80	6.5	9,174	0.07%
2021/04/28	13	81.28	0.1	81.80	81.30	12.9	9,278	0.14%
2021/04/27	31.1	82.15	75	81.65	81.70	-43.9	9,791	-0.45%
2021/04/26	20.2	82.57	5	82.42	82.10	15.2	9,888	0.15%
2021/04/23	81.3	83.18	8	82.70	82.70	73.3	9,983	0.73%
2021/04/22	47	83.69	68	82.91	82.30	-21	10,015	-0.21%
2021/04/21	21	84.97	51	84.00	83.40	-30	9,934	-0.30%
2021/04/20	33	86.28	41	85.76	86.00	-8	9,803	-0.08%
2021/04/19	6.3	83.84	19	83.95	84.00	-12.8	9,789	-0.13%
2021/04/16	22	82.29	8	82.13	81.90	14	9,788	0.14%
2021/04/15	22	82.15	2.3	81.69	82.20	19.7	9,946	0.20%
2021/04/14	20	81.41	20.3	80.99	81.20	-0.3	10,053	0.00%
2021/04/13	15	81.94	3	81.93	81.60	12	10,045	0.12%
2021/04/12	94	83.22	6	82.87	82.30	88	10,087	0.87%
2021/04/09	77	84.25	62	84.41	83.60	15	10,053	0.15%
2021/04/08	63	83.04	2	83.50	82.90	61	9,934	0.61%
2021/04/07	44	83.10	7	82.69	82.70	37	9,982	0.37%
2021/04/06	6	82.82	6.5	82.85	82.90	-0.5	10,037	0.00%
2021/04/01	18	81.73	9.1	82.01	81.70	8.9	10,090	0.09%
2021/03/31	12	82.14	1	82.90	82.10	11	10,134	0.11%
2021/03/30	1.2	83.02	1	83.20	83.00	0.2	10,210	0.00%
2021/03/29	4	84.05	5	84.00	83.50	-1	10,311	-0.01%
2021/03/26	0.5	84.00	1	83.80	84.30	-0.5	10,426	0.00%
2021/03/25	6	82.97	10	83.39	83.00	-4	10,576	-0.04%
2021/03/24	4	83.08	2	83.80	83.10	2	10,717	0.02%
2021/03/23	5.3	85.48	11	85.68	84.10	-5.7	10,757	-0.05%
2021/03/22	24.2	83.51	0	0.00	84.50	24.2	10,753	0.23%
2021/03/19	10.4	83.98	10	84.26	83.70	0.4	10,853	0.00%
2021/03/18	11	85.69	10	85.81	85.70	1	10,791	0.01%
2021/03/17	5.2	84.90	8.5	85.55	84.80	-3.3	10,871	-0.03%
2021/03/16	3	84.73	0	0.00	85.00	3	10,968	0.03%
2021/03/15	2	84.95	6.3	84.69	84.70	-4.3	11,109	-0.04%
2021/03/12	2	83.45	1	84.20	83.70	1	11,217	0.01%
2021/03/11	3	83.27	1	83.20	83.80	2	11,408	0.02%
2021/03/10	2	82.55	3	82.87	82.50	-1	11,617	-0.01%
2021/03/09	2	82.00	10	82.80	82.30	-8	11,808	-0.07%
2021/03/08	36.5	84.25	17	84.14	83.10	19.5	11,923	0.16%
2021/03/05	29	86.36	5	86.48	86.00	24	11,813	0.20%
2021/03/04	124	89.11	115.7	89.03	88.00	8.3	11,800	0.07%	大買/大賣/
2021/03/03	548	88.24	543	88.39	86.90	5	11,497	0.04%	大買/大賣/
2021/03/02	5	85.62	1	84.60	84.70	4	10,728	0.04%
2021/02/26	1.2	84.98	5.5	84.86	85.80	-4.3	10,785	-0.04%
2021/02/25	6	86.50	24.5	86.09	86.10	-18.5	10,882	-0.17%
2021/02/24	10.3	86.04	8	85.78	85.50	2.3	10,861	0.02%
2021/02/23	12	85.35	5	85.52	85.50	7	10,941	0.06%
2021/02/22	1	85.50	41	85.20	85.20	-40	11,050	-0.36%
2021/02/19	27.3	84.54	4.1	84.60	84.00	23.2	11,093	0.21%
2021/02/18	6	84.00	18.4	83.95	83.80	-12.4	11,244	-0.11%
2021/02/17	2.3	82.04	11.3	83.21	84.20	-9.1	11,427	-0.08%
2021/02/05	2	80.70	1	80.50	80.60	1	11,468	0.01%
2021/02/04	10	80.15	0	0.00	80.00	10	11,811	0.08%
2021/02/03	11	81.04	11	80.56	80.40	0	12,214	0.00%
2021/02/02	9.6	80.90	2.1	81.69	81.20	7.6	12,580	0.06%
2021/02/01	12.2	80.64	0.5	81.00	80.80	11.7	12,892	0.09%
2021/01/29	8	83.34	20	82.98	82.50	-12	13,188	-0.09%
2021/01/28	11	82.88	22	83.26	83.10	-11	13,491	-0.08%
2021/01/27	1.3	83.42	8	83.41	84.90	-6.8	13,657	-0.05%
2021/01/26	12.3	84.53	4	83.95	83.80	8.3	14,290	0.06%
2021/01/25	25.3	87.37	3	86.17	86.20	22.3	14,724	0.15%
2021/01/22	45.5	87.72	56.4	87.72	88.30	-10.9	15,040	-0.07%
2021/01/21	28	86.34	5.6	85.84	85.20	22.5	14,644	0.15%
2021/01/20	34	86.27	24	87.17	85.00	10	14,981	0.07%
2021/01/19	2	83.80	16.6	83.44	84.00	-14.6	12,243	-0.12%
2021/01/18	0.5	80.75	9.1	80.20	82.30	-8.6	12,257	-0.07%
2021/01/15	2	79.40	1	81.30	79.90	1	12,353	0.01%
2021/01/14	4	81.83	9.7	81.83	82.30	-5.7	13,122	-0.04%
2021/01/13	19.5	80.47	57.4	79.52	80.50	-38	14,496	-0.26%
2021/01/12	56.6	79.16	63	80.23	77.40	-6.5	15,443	-0.04%
2021/01/11	46	83.23	30.1	82.87	82.80	15.9	13,101	0.12%
2021/01/08	41.5	84.73	21.4	85.10	84.50	20.1	15,124	0.13%