富采 (3714)-元大-南京券商分點個股進出

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▲0.61%
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－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/04/30	1	42.50	1	42.60	42.85	0	2,285	0.00%
2024/04/29	2	42.40	4	42.53	42.90	-2	2,278	-0.09%
2024/04/26	1	41.15	0	0.00	41.15	1	2,234	0.04%
2024/04/24	0	0.00	2	40.30	40.30	-2	2,143	-0.09%
2024/04/23	2	39.88	0	0.00	39.80	2	2,166	0.09%
2024/04/22	0	0.00	3	39.45	39.50	-3	2,200	-0.14%
2024/04/19	5	38.56	0	0.00	38.55	5	2,174	0.23%
2024/04/17	1	39.10	1	39.10	39.40	0	2,144	0.00%
2024/04/16	2.1	38.85	0	0.00	38.85	2.1	2,150	0.10%
2024/04/15	2.1	40.11	1	40.20	40.20	1.1	2,150	0.05%
2024/04/12	0.1	40.25	0	0.00	40.10	0.1	2,277	0.00%
2024/04/11	1.1	40.25	2	40.55	40.60	-0.9	2,264	-0.04%
2024/04/10	1	39.88	1	39.85	39.90	0	2,195	0.00%
2024/04/09	0.1	39.40	0	0.00	39.05	0.1	2,189	0.00%
2024/04/08	0.1	38.85	0	0.00	38.55	0.1	2,167	0.00%
2024/04/03	0.1	38.65	0	0.00	38.60	0.1	2,164	0.00%
2024/04/02	0.1	39.45	0	0.00	39.05	0.1	2,178	0.00%
2024/04/01	0.1	38.95	0	0.00	39.50	0.1	2,199	0.00%
2024/03/29	0.1	38.90	0	38.60	38.30	0	2,202	0.00%
2024/03/27	2	39.00	9	38.73	39.00	-7	2,225	-0.31%
2024/03/26	1.1	38.72	1	38.65	38.60	0.1	2,198	0.00%
2024/03/25	0.1	40.35	0	0.00	39.80	0.1	2,143	0.00%
2024/03/22	0.1	40.10	0	0.00	40.05	0.1	2,130	0.00%
2024/03/21	0.1	40.25	0	0.00	40.25	0.1	2,121	0.00%
2024/03/20	0.1	40.00	0	0.00	39.90	0.1	2,123	0.00%
2024/03/19	0.1	40.15	0	0.00	39.90	0.1	2,111	0.00%
2024/03/15	2.1	39.68	0	0.00	39.65	2.1	2,075	0.10%
2024/03/14	0.1	40.15	4	40.13	39.90	-4	2,045	-0.19%
2024/03/13	1.1	40.13	0	0.00	40.20	1.1	2,022	0.05%
2024/03/12	0.1	40.80	0	0.00	41.00	0.1	2,006	0.00%
2024/03/11	0.1	40.51	0	0.00	40.70	0.1	1,992	0.00%
2024/03/08	0.1	40.95	0	0.00	40.15	0.1	1,979	0.00%
2024/03/07	2.1	41.02	0	0.00	40.95	2.1	1,919	0.11%
2024/03/06	0.1	42.05	0	0.00	41.95	0.1	1,868	0.00%
2024/03/05	0.1	41.70	0	0.00	42.35	0.1	1,845	0.00%
2024/03/04	3.1	41.49	1	41.60	41.50	2.1	1,815	0.11%
2024/03/01	11.1	42.00	0.1	42.15	42.00	11	1,773	0.62%
2024/02/29	0.1	42.86	1	42.80	42.90	-0.9	1,732	-0.05%
2024/02/27	0.1	43.55	0	0.00	43.00	0.1	1,707	0.00%
2024/02/26	4.1	43.55	0.5	43.45	43.45	3.6	1,700	0.21%
2024/02/23	2.1	44.69	0	44.35	44.30	2	1,672	0.12%
2024/02/22	0.1	45.25	0	0.00	44.95	0.1	1,673	0.00%
2024/02/21	0	44.90	0	0.00	44.65	0	1,669	0.00%
2024/02/20	1	44.75	0.1	44.85	44.75	0.9	1,667	0.06%
2024/02/19	0	44.50	0.1	45.10	45.10	-0.1	1,666	0.00%
2024/02/16	1	43.30	0	0.00	43.70	1	1,655	0.06%
2024/02/15	1	42.00	1	42.25	43.35	0	1,639	0.00%
2024/02/05	2	41.95	0	0.00	41.95	2	1,596	0.13%
2024/02/02	0	42.55	0	0.00	42.40	0	1,587	0.00%
2024/02/01	0	42.30	0	0.00	42.30	0	1,582	0.00%
2024/01/31	3.1	42.01	0	0.00	42.05	3.1	1,576	0.20%
2024/01/30	6	42.09	0	42.10	42.00	6	1,569	0.38%
2024/01/29	0	42.70	0	0.00	42.60	0	1,565	0.00%
2024/01/26	10.1	43.10	1	43.20	42.95	9.1	1,570	0.58%
2024/01/25	0	43.55	0	0.00	43.40	0	1,583	0.00%
2024/01/24	0	43.75	9	43.88	43.75	-9	1,637	-0.55%
2024/01/23	9	42.85	1	43.35	42.85	8	1,631	0.49%
2024/01/22	9	42.43	2	42.25	42.60	7	1,614	0.44%
2024/01/19	0	42.55	0.5	42.70	43.05	-0.5	1,569	-0.03%
2024/01/18	2	42.68	0	0.00	42.50	2	1,564	0.13%
2024/01/17	14	43.02	0	0.00	42.60	14	1,551	0.90%
2024/01/16	28	43.42	1	43.55	43.65	27	1,514	1.78%
2024/01/15	1	45.00	0	0.00	44.60	1	1,477	0.07%
2024/01/12	6.1	44.35	0	0.00	44.35	6.1	1,491	0.41%
2024/01/11	0	44.75	0.3	44.95	45.05	-0.3	1,498	-0.02%
2024/01/10	0	45.05	0	0.00	44.50	0	1,561	0.00%
2024/01/09	0	46.15	0	0.00	45.25	0	1,551	0.00%
2024/01/08	21	48.01	21	47.24	46.60	0	1,523	0.00%
2024/01/05	0	45.55	0	0.00	45.60	0	1,389	0.00%
2024/01/04	0	45.10	0	0.00	44.70	0	1,385	0.00%
2024/01/03	0	45.75	0.4	45.75	45.05	-0.4	1,395	-0.03%
2024/01/02	1	46.30	30	46.33	46.35	-29	1,371	-2.11%
2023/12/29	1.1	46.26	0	0.00	46.30	1.1	1,373	0.08%
2023/12/28	0	46.16	0	0.00	46.15	0	1,391	0.00%
2023/12/27	0	46.25	1	46.30	46.25	-1	1,379	-0.07%
2023/12/26	3	45.98	1	46.10	46.10	2	1,356	0.15%
2023/12/25	1	45.68	1.3	45.56	45.60	-0.3	1,334	-0.02%
2023/12/22	0	44.45	0	0.00	44.00	0	1,290	0.00%
2023/12/21	0	43.40	0	0.00	43.40	0	1,285	0.00%
2023/12/20	2	43.55	0	0.00	43.65	2	1,283	0.16%
2023/12/19	0	44.35	0	0.00	43.40	0	1,278	0.00%
2023/12/18	0	45.20	0	0.00	44.65	0	1,273	0.00%
2023/12/15	0	45.50	0	0.00	45.35	0	1,268	0.00%
2023/12/14	15	45.10	0	0.00	45.20	15	1,257	1.20%
2023/12/13	1	44.46	0	0.00	44.70	1	1,247	0.08%
2023/12/12	0	44.25	0	0.00	44.25	0	1,256	0.00%
2023/12/11	0	44.45	0	0.00	44.20	0	1,270	0.00%
2023/12/08	1	44.80	0	0.00	44.60	1	1,272	0.08%
2023/12/07	0	45.15	0	0.00	44.25	0	1,277	0.00%
2023/12/06	0	44.95	0	0.00	44.95	0	1,274	0.00%
2023/12/05	0	45.35	0	0.00	45.15	0	1,270	0.00%
2023/12/04	2	46.05	0	0.00	45.60	2	1,269	0.16%
2023/12/01	0	45.85	0	0.00	45.50	0	1,285	0.00%
2023/11/30	0	45.80	0	0.00	45.85	0	1,280	0.00%
2023/11/29	0	45.80	0	0.00	45.85	0	1,280	0.00%
2023/11/28	1	45.78	3	45.70	45.75	-2	1,292	-0.15%
2023/11/27	0	45.31	0	0.00	44.90	0	1,281	0.00%
2023/11/24	3.3	45.63	6	45.55	45.60	-2.7	1,284	-0.21%
2023/11/23	19	45.65	13	45.65	45.35	6	1,285	0.47%
2023/11/22	0	45.10	5	44.80	45.15	-5	1,267	-0.39%
2023/11/21	8	45.10	5	44.75	45.05	3	1,267	0.24%
2023/11/20	0	45.25	0	0.00	45.05	0	1,259	0.00%
2023/11/17	1	44.60	0	0.00	44.70	1	1,245	0.08%
2023/11/16	1	44.75	1	44.35	44.60	0	1,246	0.00%
2023/11/15	6	44.47	0	0.00	44.55	6	1,253	0.48%
2023/11/14	0	43.05	0	0.00	43.10	0	1,213	0.00%
2023/11/13	0	43.00	0	0.00	42.95	0	1,230	0.00%
2023/11/10	0	42.75	0	0.00	42.65	0	1,257	0.00%
2023/11/09	0	43.40	0	0.00	43.15	0	1,263	0.00%
2023/11/08	0	43.45	0	0.00	43.65	0	1,303	0.00%
2023/11/01	1	43.95	1	43.10	42.25	0	1,415	0.00%
2023/10/31	0	0.00	2	41.20	41.20	-2	1,403	-0.14%
2023/10/20	2	41.65	1	41.90	41.90	1	1,639	0.06%
2023/10/18	2	42.95	2	43.15	43.40	0	1,650	0.00%
2023/10/17	7	43.01	4	43.55	42.95	3	1,591	0.19%
2023/10/13	0	43.65	0	0.00	43.45	0	1,616	0.00%
2023/10/12	0	44.05	0	0.00	43.80	0	1,635	0.00%
2023/10/11	0	44.05	0	0.00	43.65	0	1,645	0.00%
2023/10/05	0	43.65	0.5	43.95	43.90	-0.5	1,682	-0.03%
2023/10/03	0	0.00	12	44.10	43.85	-12	1,690	-0.71%
2023/09/26	0	44.71	2	44.50	44.40	-2	1,788	-0.11%
2023/09/21	0	45.70	0	0.00	44.60	0	1,810	0.00%
2023/09/20	0	45.90	0	0.00	45.70	0	1,807	0.00%
2023/09/19	1	46.26	0	46.00	45.80	1	1,845	0.05%
2023/09/18	1	47.20	0	0.00	46.60	1	1,858	0.05%
2023/09/15	0	46.65	0	0.00	46.40	0	1,901	0.00%
2023/09/14	1	46.25	1	46.65	46.70	0	1,927	0.00%
2023/09/13	3	46.07	2	46.10	46.10	1	2,019	0.05%
2023/09/12	0	45.45	1	46.20	46.10	-1	2,056	-0.05%
2023/09/11	2	45.68	2	46.10	45.30	0	2,084	0.00%
2023/09/08	1	45.70	0	0.00	45.45	1	2,196	0.05%
2023/09/07	0	46.40	10	46.00	45.80	-10	2,241	-0.45%
2023/09/06	11	46.62	1	46.30	46.30	10	2,261	0.44%
2023/09/05	1	46.15	2	46.38	46.40	-1	2,265	-0.04%
2023/09/04	0	46.25	0	0.00	45.95	0	2,294	0.00%
2023/09/01	0	46.70	1	46.85	46.70	-1	2,337	-0.04%
2023/08/31	0	45.75	0	0.00	45.45	0	2,350	0.00%
2023/08/30	1	45.59	0	0.00	45.80	1	2,411	0.04%
2023/08/29	0	45.05	0	0.00	45.20	0	2,427	0.00%
2023/08/28	0	44.80	0	0.00	44.60	0	2,465	0.00%
2023/08/25	0	45.05	0	0.00	44.85	0	2,498	0.00%
2023/08/24	0	45.45	3	45.02	45.00	-3	2,643	-0.11%
2023/08/23	0	44.85	0	0.00	44.75	0	2,660	0.00%
2023/08/22	0	44.85	0	0.00	44.40	0	2,670	0.00%
2023/08/21	0	45.20	0	0.00	44.65	0	2,670	0.00%
2023/08/18	0	45.65	1.1	45.60	45.00	-1.1	2,675	-0.04%
2023/08/17	0	44.50	0	0.00	45.30	0	2,681	0.00%
2023/08/16	3	44.59	1	45.10	44.70	2	2,684	0.08%
2023/08/15	4	45.28	0	0.00	45.20	4	2,670	0.15%
2023/08/14	0	46.30	0	0.00	45.25	0	2,674	0.00%
2023/08/11	0	47.10	0	0.00	46.60	0	2,659	0.00%
2023/08/10	0	47.80	0	0.00	46.85	0	2,652	0.00%
2023/08/09	0	48.20	0	0.00	48.00	0	2,636	0.00%
2023/08/08	2	48.70	0	0.00	48.10	2	2,635	0.08%
2023/08/07	1	49.06	0	0.00	49.20	1	2,614	0.04%
2023/08/04	2	50.20	0	0.00	49.80	2	2,602	0.08%
2023/08/02	1	50.40	2	51.05	50.80	-1	2,582	-0.04%
2023/08/01	5	51.90	4	52.05	51.60	1	2,620	0.04%
2023/07/31	2	49.78	2	49.83	49.45	0	2,515	0.00%
2023/07/28	0	49.85	0	0.00	49.55	0	2,500	0.00%
2023/07/27	0	48.85	0	0.00	49.95	0	2,504	0.00%
2023/07/26	0	49.00	0	0.00	48.80	0	2,499	0.00%
2023/07/25	0	48.55	0	0.00	48.50	0	2,515	0.00%
2023/07/24	1	48.40	1	48.65	48.45	0	2,521	0.00%
2023/07/21	1	49.50	1	49.75	49.15	0	2,528	0.00%
2023/07/20	0	49.60	2	50.30	49.95	-2	2,587	-0.08%
2023/07/19	1	49.85	0	0.00	49.10	1	2,594	0.04%
2023/07/18	1	49.80	0	0.00	49.50	1	2,641	0.04%
2023/07/17	0	49.45	5	49.48	50.50	-5	2,696	-0.19%
2023/07/14	1	49.15	0	0.00	48.90	1	2,714	0.04%
2023/07/13	1	49.15	1	49.40	48.80	0	2,804	0.00%
2023/07/12	1	49.30	0	0.00	49.05	1	2,810	0.04%
2023/07/11	2	49.70	0	0.00	49.40	2	2,870	0.07%
2023/07/10	0	49.50	0	0.00	49.00	0	2,904	0.00%
2023/07/07	0	49.65	0	0.00	49.45	0	2,932	0.00%
2023/07/06	0	51.10	0	0.00	50.30	0	2,992	0.00%
2023/07/05	0	51.90	0.5	51.11	51.10	-0.5	2,980	-0.02%
2023/07/04	3	51.60	0	0.00	51.40	3	2,987	0.10%
2023/07/03	0	51.80	1	51.70	51.60	-1	3,013	-0.03%
2023/06/30	1	51.30	0	0.00	52.00	1	3,065	0.03%
2023/06/29	0	52.20	0	0.00	51.40	0	3,105	0.00%
2023/06/28	0	51.70	0	0.00	51.20	0	3,222	0.00%
2023/06/27	0	52.40	2	51.70	51.50	-2	3,327	-0.06%
2023/06/26	0	53.00	0	0.00	53.10	0	3,678	0.00%
2023/06/21	0	53.50	0	0.00	53.10	0	4,167	0.00%
2023/06/20	4	53.20	5	53.86	53.10	-1	4,202	-0.02%
2023/06/19	0	52.70	3	53.87	53.80	-3	4,263	-0.07%
2023/06/16	2	52.35	3	51.80	52.20	-1	4,183	-0.02%
2023/06/15	0	52.00	3	51.90	51.70	-3	4,154	-0.07%
2023/06/14	3	52.57	7	53.50	52.40	-4	4,132	-0.10%
2023/06/13	2	52.85	1	52.90	53.00	1	4,031	0.03%
2023/06/12	1	52.40	12	51.80	51.90	-11	4,001	-0.27%
2023/06/09	1	52.41	1	52.70	52.50	0	3,996	0.00%
2023/06/08	0	52.90	0	0.00	52.40	0	3,997	0.00%
2023/06/07	0	52.90	1	53.20	53.00	-1	4,021	-0.02%
2023/06/06	1	52.40	2	52.75	52.70	-1	4,001	-0.02%
2023/06/05	3	52.73	0	0.00	52.60	3	4,025	0.08%
2023/06/01	1	52.09	2	51.80	51.60	-1	4,083	-0.02%
2023/05/31	1	51.01	0	0.00	51.20	1	4,171	0.02%
2023/05/30	12	51.70	9	51.94	51.70	3	4,221	0.07%
2023/05/29	1	49.90	1	50.20	49.90	0	4,183	0.00%
2023/05/26	1	49.60	1	49.30	49.30	0	4,208	0.00%
2023/05/25	1	49.50	4	49.80	49.80	-3	4,252	-0.07%
2023/05/24	0	49.70	2	49.75	49.70	-2	4,264	-0.05%
2023/05/22	1	49.30	0	0.00	49.40	1	4,259	0.02%
2023/05/19	0	0.00	2	48.60	48.60	-2	4,270	-0.05%
2023/05/18	1	48.20	2	48.45	48.45	-1	4,275	-0.02%
2023/05/16	0	0.00	2	47.65	47.60	-2	4,252	-0.05%
2023/05/15	1	46.65	1	46.85	46.55	0	4,249	0.00%
2023/05/12	1	46.65	1	46.85	47.05	0	4,265	0.00%
2023/05/11	2	47.13	0	0.00	46.65	2	4,283	0.05%
2023/05/08	4	48.06	1	47.85	47.60	3	4,328	0.07%
2023/05/05	1	49.35	0	0.00	49.05	1	4,276	0.02%
2023/05/04	1	49.55	5	49.35	49.60	-4	4,358	-0.09%
2023/05/03	1	49.55	1	49.50	49.50	0	4,427	0.00%
2023/05/02	0	0.00	0	49.50	50.10	0	4,478	0.00%
2023/04/27	1	49.45	1	49.75	49.35	0	4,492	0.00%
2023/04/25	3	50.53	1	50.30	49.70	2	4,496	0.04%
2023/04/21	3	51.15	10	52.90	51.00	-7	4,586	-0.15%
2023/04/20	3	53.36	1	52.40	52.30	2	4,709	0.04%
2023/04/19	0	53.90	1	54.00	53.60	-1	4,712	-0.02%
2023/04/18	1.3	54.00	2.1	54.49	53.90	-0.8	4,725	-0.02%
2023/04/17	3	53.57	11	53.77	53.90	-8	4,702	-0.17%
2023/04/14	3	54.03	2	54.10	53.80	1	4,682	0.02%
2023/04/13	7	53.33	7	53.50	53.00	0	4,615	0.00%
2023/04/12	7	53.83	0	0.00	53.80	7	4,575	0.15%
2023/04/11	5	53.81	9	54.00	54.20	-4	4,542	-0.09%
2023/04/10	2	52.40	0	0.00	52.20	2	4,466	0.05%
2023/04/07	1	52.70	1	53.00	52.40	0	4,439	0.00%
2023/04/06	1	52.51	3	52.53	52.30	-2	4,413	-0.04%
2023/03/31	0	53.70	2	53.75	53.20	-2	4,374	-0.05%
2023/03/30	7	53.50	2	53.50	53.10	5	4,330	0.12%
2023/03/29	23	53.90	1	54.10	53.10	22	4,316	0.51%
2023/03/28	4	53.50	1	54.10	53.30	3	4,231	0.07%
2023/03/27	8	55.28	1.1	55.85	54.00	6.9	4,160	0.17%
2023/03/24	1	53.41	25	54.80	55.70	-24	3,841	-0.62%
2023/03/23	1	50.90	1	50.70	50.70	0	3,376	0.00%
2023/03/22	3	51.07	2	50.10	51.00	1	3,377	0.03%
2023/03/21	1	49.30	1	49.30	49.25	0	3,369	0.00%
2023/03/20	0	48.55	0	0.00	48.80	0	3,368	0.00%
2023/03/16	1	47.90	2	47.65	47.75	-1	3,406	-0.03%
2023/03/15	0	48.65	0	0.00	48.00	0	3,425	0.00%
2023/03/14	0	48.15	0	0.00	48.15	0	3,446	0.00%
2023/03/13	0	48.23	0	0.00	48.85	0	3,453	0.00%
2023/03/10	2	48.71	0	0.00	48.50	2	3,450	0.06%
2023/03/09	2	51.25	2	50.60	50.00	0	3,442	0.00%
2023/03/08	1	51.39	1	51.00	51.10	0	3,450	0.00%
2023/03/07	1	50.39	3	50.43	50.50	-2	3,408	-0.06%
2023/03/06	3	50.57	6	50.47	50.10	-3	3,385	-0.09%
2023/03/03	1	48.65	11	48.82	48.65	-10	3,309	-0.30%
2023/03/02	11	46.28	1	46.40	46.45	10	3,204	0.31%
2023/03/01	6	46.85	0	0.00	47.15	6	3,136	0.19%
2023/02/24	4	49.35	2	49.30	49.15	2	3,040	0.07%
2023/02/23	1	50.29	0	0.00	50.10	1	3,013	0.03%
2023/02/22	1	49.11	2	49.13	49.15	-1	2,991	-0.03%
2023/02/21	0	50.30	1	50.20	50.10	-1	3,012	-0.03%
2023/02/20	1.1	50.30	0	0.00	50.40	1.1	3,075	0.03%
2023/02/17	0.1	49.50	4	50.05	49.80	-4	3,135	-0.13%
2023/02/16	1.1	49.14	1	49.30	49.40	0.1	3,203	0.00%
2023/02/15	2.1	48.46	2	48.73	48.35	0.1	3,309	0.00%
2023/02/14	0.1	48.90	2	48.90	48.70	-2	3,360	-0.06%
2023/02/13	2.1	48.58	3	48.80	48.60	-1	3,486	-0.03%
2023/02/10	1.1	48.73	0	0.00	48.60	1.1	3,575	0.03%
2023/02/09	1.1	49.97	1	50.20	49.50	0.1	3,584	0.00%
2023/02/08	2.1	50.40	6	50.45	50.30	-4	3,610	-0.11%
2023/02/07	8.1	49.99	5	50.12	50.40	3.1	3,610	0.08%
2023/02/06	0.1	50.90	0	0.00	50.20	0.1	3,620	0.00%
2023/02/03	3.1	50.87	3	51.00	50.50	0.1	3,572	0.00%
2023/02/02	3.1	51.80	4	51.60	51.00	-1	3,538	-0.03%
2023/02/01	2.1	51.19	0	0.00	51.20	2.1	3,466	0.06%
2023/01/31	1.1	50.02	0	0.00	50.00	1.1	3,418	0.03%
2023/01/30	8.1	49.29	5	49.37	49.15	3.1	3,377	0.09%
2023/01/16	2	48.90	2	48.70	48.75	0	3,342	0.00%
2023/01/12	0	0.00	1	50.40	49.30	-1	3,357	-0.03%
2023/01/11	2	50.38	3.8	50.47	50.20	-1.8	3,330	-0.05%
2023/01/10	5	49.92	9	49.91	50.10	-4	3,233	-0.12%
2023/01/09	2	48.25	1	48.20	48.35	1	3,069	0.03%
2023/01/06	2	46.43	4	46.79	46.25	-2	3,021	-0.07%
2023/01/05	2	47.80	0	0.00	48.05	2	3,003	0.07%
2022/12/30	0	0.00	1	44.75	44.75	-1	2,972	-0.03%
2022/12/22	0.9	47.00	0	0.00	47.05	0.9	3,086	0.03%
2022/12/20	1	47.50	0	0.00	46.75	1	3,162	0.03%
2022/12/19	1	47.30	0	0.00	48.45	1	3,271	0.03%
2022/12/16	0	0.00	2	48.30	48.70	-2	3,311	-0.06%
2022/12/15	1	49.15	1	48.65	48.85	0	3,281	0.00%
2022/12/14	2	48.90	2	49.03	49.20	0	3,271	0.00%
2022/12/12	2	45.35	0	0.00	46.10	2	3,125	0.06%
2022/12/07	0	0.00	10	47.05	46.10	-10	3,151	-0.32%
2022/12/02	0	0.00	2	47.65	47.70	-2	3,101	-0.06%
2022/12/01	0	0.00	2	47.30	47.30	-2	3,097	-0.06%
2022/11/30	0	0.00	1	46.90	47.00	-1	3,108	-0.03%
2022/11/29	2	45.50	0	0.00	45.90	2	3,088	0.06%
2022/11/24	0	0.00	3	46.50	46.50	-3	3,140	-0.10%
2022/11/22	0	0.00	21	45.73	45.75	-21	3,204	-0.66%
2022/11/21	1	45.85	0	0.00	45.55	1	3,213	0.03%
2022/11/18	0.1	46.40	5	46.05	45.75	-5	3,220	-0.15%
2022/11/17	3.1	46.20	2	45.85	46.50	1.1	3,202	0.03%
2022/11/16	1	46.20	11	46.52	46.50	-10	3,187	-0.31%
2022/11/15	0.1	45.60	3	45.60	46.20	-3	3,176	-0.09%
2022/11/14	1	45.55	4	46.05	46.00	-3	3,231	-0.09%
2022/11/11	14.2	45.09	4	45.39	44.95	10.2	3,195	0.32%
2022/11/10	6.1	44.37	4	44.28	44.45	2.1	3,173	0.06%
2022/11/09	4	44.31	5	43.97	44.25	-1	3,162	-0.03%
2022/11/08	1	42.85	1	43.95	42.95	0	3,088	0.00%
2022/11/07	10	41.60	0	0.00	41.65	10	3,075	0.33%
2022/11/03	10	42.25	0	0.00	42.30	10	3,067	0.33%
2022/11/02	1	41.55	1	42.75	42.45	0	3,087	0.00%
2022/10/31	2	41.00	0	0.00	41.10	2	3,138	0.06%
2022/10/28	1	40.55	0	0.00	40.55	1	3,167	0.03%
2022/10/21	1	42.75	3	42.42	42.15	-2	3,345	-0.06%
2022/10/20	1	42.85	1	43.30	43.30	0	3,516	0.00%
2022/10/17	0	0.00	4	42.55	43.00	-4	3,842	-0.10%
2022/10/14	0	0.00	5	43.01	43.00	-5	3,880	-0.13%
2022/10/13	2	42.78	4	42.39	40.55	-2	3,890	-0.05%
2022/10/11	0	0.00	1	41.85	41.90	-1	3,898	-0.03%
2022/10/05	1	43.85	0	0.00	43.25	1	3,915	0.03%
2022/10/04	1	42.60	1	42.85	43.10	0	3,920	0.00%
2022/09/29	0	0.00	2	40.73	40.90	-2	3,985	-0.05%
2022/09/28	1	40.10	1	40.20	40.05	0	4,056	0.00%
2022/09/27	0	0.00	0.1	41.62	41.70	-0.1	4,059	0.00%
2022/09/26	3	40.48	3	40.18	40.20	0	4,066	0.00%
2022/09/23	2.1	44.17	0	0.00	43.90	2.1	4,046	0.05%
2022/09/22	2.1	44.46	0	0.00	45.45	2.1	4,042	0.05%
2022/09/21	0.1	45.95	0	0.00	45.65	0.1	4,062	0.00%
2022/09/20	0	0.00	9	46.45	46.30	-9	4,082	-0.22%
2022/09/19	0.1	46.45	0	0.00	46.25	0.1	4,136	0.00%
2022/09/16	0.1	47.50	3	47.00	46.85	-3	4,217	-0.07%
2022/09/15	2	48.10	6	47.95	47.80	-4	4,268	-0.09%
2022/09/13	1.1	49.62	1	49.45	48.75	0.1	4,449	0.00%
2022/09/08	6	48.24	2	48.70	48.85	4	4,719	0.08%
2022/09/07	5.1	48.24	0	0.00	48.15	5.1	4,792	0.11%
2022/09/06	2.1	48.82	0	0.00	48.50	2.1	4,851	0.04%
2022/09/05	1.1	50.20	0	0.00	50.10	1.1	4,850	0.02%
2022/09/02	2.1	51.59	1	51.00	50.80	1.1	4,900	0.02%
2022/09/01	2.2	51.60	0	0.00	51.60	2.2	4,929	0.04%
2022/08/30	2.1	51.21	0	0.00	51.40	2.1	4,966	0.04%
2022/08/29	5	49.61	0	0.00	49.90	5	4,957	0.10%
2022/08/22	1	52.00	0	0.00	51.30	1	5,278	0.02%
2022/08/19	0	0.00	2	52.85	52.70	-2	5,298	-0.04%
2022/08/18	1	51.40	0	0.00	51.30	1	5,309	0.02%
2022/08/17	2	51.80	0	0.00	52.30	2	5,316	0.04%
2022/08/16	1	51.40	2	51.45	51.40	-1	5,307	-0.02%
2022/08/15	0	0.00	2	50.90	51.30	-2	5,343	-0.04%
2022/08/12	2	50.20	1	50.50	50.40	1	5,469	0.02%
2022/08/08	2	47.25	7	47.52	47.65	-5	6,011	-0.08%
2022/08/05	1	48.05	1	48.15	48.35	0	6,018	0.00%
2022/08/04	0.2	47.40	2	47.15	47.50	-1.8	6,038	-0.03%
2022/08/03	0	0.00	2	46.90	46.95	-2	6,057	-0.03%
2022/08/02	6	47.50	9	48.28	47.50	-3	6,116	-0.05%
2022/07/29	1	49.35	12	49.27	49.45	-11	6,219	-0.18%
2022/07/28	11	48.90	10	48.70	48.70	1	6,266	0.02%
2022/07/27	4	49.81	3	49.40	49.65	1	6,253	0.02%
2022/07/26	23	53.89	10	53.37	51.60	13	6,171	0.21%
2022/07/25	1	51.10	1	51.60	51.60	0	5,855	0.00%
2022/07/21	0	0.00	1	51.50	51.70	-1	6,093	-0.02%
2022/07/18	0	0.00	1	50.30	50.40	-1	6,351	-0.02%
2022/07/13	1	47.50	0	0.00	47.35	1	6,440	0.02%
2022/07/12	0	0.00	2	46.88	46.10	-2	6,520	-0.03%
2022/07/11	1	48.55	1	48.55	48.55	0	6,623	0.00%
2022/07/08	1	48.30	3	48.72	48.50	-2	6,674	-0.03%
2022/07/07	0	0.00	1	46.10	47.85	-1	6,678	-0.01%
2022/07/06	1	46.60	0	0.00	45.65	1	6,726	0.01%
2022/07/05	2	47.40	0	0.00	48.60	2	6,922	0.03%
2022/07/04	1	47.60	1	48.65	47.75	0	6,924	0.00%
2022/07/01	5	49.17	2	51.00	47.55	3	6,997	0.04%
2022/06/28	0	0.00	3	52.47	52.40	-3	6,962	-0.04%
2022/06/27	0	0.00	20	52.30	52.10	-20	7,128	-0.28%
2022/06/24	3	51.30	31	51.07	51.00	-28	7,542	-0.37%
2022/06/23	1	50.30	4	50.50	49.45	-3	7,530	-0.04%
2022/06/22	1	49.90	1	49.85	49.70	0	7,538	0.00%
2022/06/21	0	0.00	31	51.56	52.00	-31	7,515	-0.41%
2022/06/20	1	50.30	3	50.50	49.30	-2	7,558	-0.03%
2022/06/17	12	52.29	6	52.82	52.10	6	7,487	0.08%
2022/06/16	6	54.65	2	54.10	53.90	4	7,518	0.05%
2022/06/15	6	57.17	1	56.80	56.50	5	7,647	0.07%
2022/06/14	6	57.10	1	57.00	57.40	5	7,829	0.06%
2022/06/10	3.1	59.67	18	59.73	59.60	-15	8,249	-0.18%
2022/06/09	0	0.00	2	60.30	60.70	-2	8,367	-0.02%
2022/06/08	5.1	61.24	5	60.42	60.40	0.1	8,512	0.00%
2022/06/07	0.1	61.90	0	0.00	61.90	0.1	8,811	0.00%
2022/06/06	1	62.60	0	0.00	62.60	1	9,027	0.01%
2022/06/02	0	0.00	6	62.80	62.30	-6	9,578	-0.06%
2022/06/01	2.1	63.00	3	63.03	62.90	-1	10,022	-0.01%
2022/05/31	0.1	63.80	3	63.97	63.50	-3	10,685	-0.03%
2022/05/30	9	64.06	6	64.17	64.10	3	10,894	0.03%
2022/05/27	0.7	63.15	1	63.30	63.00	-0.3	11,305	0.00%
2022/05/26	19	63.40	16	63.40	62.50	3	11,909	0.03%
2022/05/25	1	62.70	0	0.00	62.60	1	13,324	0.01%
2022/05/24	0	0.00	3	62.13	61.40	-3	13,840	-0.02%
2022/05/23	3	63.03	12	63.08	62.50	-9	14,306	-0.06%
2022/05/20	5.1	62.50	5	62.64	63.00	0.1	15,161	0.00%
2022/05/19	25.1	63.05	7	62.34	63.80	18.1	15,365	0.12%
2022/05/18	7.1	61.86	0	0.00	61.80	7.1	15,854	0.04%
2022/05/17	0.1	62.00	0	0.00	62.50	0.1	16,321	0.00%
2022/05/16	0	0.00	2	60.10	59.60	-2	17,397	-0.01%
2022/05/13	1	59.10	1	59.10	59.10	0	18,237	0.00%
2022/05/12	1	58.30	2	58.15	57.50	-1	18,911	-0.01%
2022/05/11	0.1	58.00	5.1	57.91	58.00	-5.1	19,436	-0.03%
2022/05/10	6	58.10	0	0.00	58.90	6	20,231	0.03%
2022/05/09	3	58.40	0	0.00	57.10	3	21,633	0.01%
2022/05/06	1.2	60.23	1	59.30	60.80	0.2	22,152	0.00%
2022/05/05	0	0.00	30	61.15	60.60	-30	22,940	-0.13%
2022/05/04	6.1	59.73	1	59.60	59.60	5.1	23,710	0.02%
2022/05/03	10	59.88	7	59.96	60.50	3	24,349	0.01%
2022/04/28	61	59.18	0	0.00	58.90	61	25,896	0.24%
2022/04/27	4	57.38	52	57.34	57.90	-48	27,075	-0.18%
2022/04/26	0	0.00	24	59.51	59.20	-24	28,268	-0.08%
2022/04/25	31	60.28	2	60.30	59.10	29	29,290	0.10%
2022/04/22	2	62.65	3	62.33	62.10	-1	30,060	0.00%
2022/04/20	2	62.40	1	62.10	62.10	1	31,446	0.00%
2022/04/19	54	63.62	1	63.50	62.40	53	32,364	0.16%
2022/04/15	9	63.48	5	64.00	62.90	4	34,592	0.01%
2022/04/14	0.1	65.40	5	65.30	65.50	-4.9	35,611	-0.01%
2022/04/13	2	65.50	2	65.70	65.80	0	36,100	0.00%
2022/04/12	7.1	65.34	1	65.30	64.80	6.1	36,756	0.02%
2022/04/11	20.1	66.29	1	65.50	65.50	19.1	36,704	0.05%
2022/04/08	2	68.70	0	0.00	68.60	2	36,499	0.01%
2022/04/07	4	68.98	0	0.00	68.40	4	36,448	0.01%
2022/04/06	26.1	70.02	0	0.00	70.40	26.1	36,319	0.07%
2022/04/01	35.1	70.90	0	0.00	71.20	35.1	36,277	0.10%
2022/03/31	0	0.00	7	72.29	71.50	-7	36,243	-0.02%
2022/03/30	12.2	72.50	6	72.78	72.20	6.2	36,175	0.02%
2022/03/29	22.5	73.50	20	73.56	73.90	2.5	35,984	0.01%
2022/03/28	14.1	69.45	2	69.85	69.80	12.1	35,529	0.03%
2022/03/25	2	71.15	2	71.55	70.70	0	35,455	0.00%
2022/03/24	3.1	70.98	1	72.10	72.10	2.1	35,367	0.01%
2022/03/23	6.2	72.03	2	72.05	71.60	4.2	35,323	0.01%
2022/03/22	3.1	72.03	0	0.00	71.80	3.1	35,238	0.01%
2022/03/21	3.1	72.04	8	71.89	72.30	-4.9	35,157	-0.01%
2022/03/18	2	70.85	2	71.60	71.80	0	35,096	0.00%
2022/03/17	0.1	71.50	10	70.44	71.60	-9.9	34,960	-0.03%
2022/03/16	4	68.80	11	69.58	68.50	-7	34,790	-0.02%
2022/03/15	8.1	68.82	5	69.32	69.40	3.1	34,637	0.01%
2022/03/14	4	71.10	2	71.60	71.20	2	34,394	0.01%
2022/03/11	6	71.13	2	71.20	71.10	4	34,263	0.01%
2022/03/10	3	71.47	5	71.26	71.00	-2	34,145	-0.01%
2022/03/09	3	70.17	6	69.72	69.90	-3	33,836	-0.01%
2022/03/08	14.1	70.88	14	70.16	68.60	0.1	33,819	0.00%
2022/03/07	45	71.71	6	71.53	71.30	39	33,300	0.12%
2022/03/04	20	75.81	174.1	75.49	74.30	-154.1	32,853	-0.47%	大賣/鉅額交易
2022/03/03	15	79.01	3	78.83	78.70	12	32,178	0.04%
2022/03/02	9.4	78.11	5	77.78	78.50	4.4	31,991	0.01%
2022/03/01	21.1	79.59	21.2	78.94	80.10	-0.1	31,546	0.00%
2022/02/25	100.4	81.27	130	82.26	79.00	-29.6	30,972	-0.10%	大賣/
2022/02/24	32.1	87.06	16	86.56	85.80	16.1	29,671	0.05%
2022/02/23	67	89.14	10	89.35	90.30	57	29,280	0.19%
2022/02/22	43	88.60	28	88.25	86.90	15	28,803	0.05%
2022/02/21	7	88.91	15.2	89.29	88.40	-8.2	27,971	-0.03%
2022/02/18	60	89.53	18.2	89.73	90.30	41.8	27,695	0.15%
2022/02/17	29.1	92.35	27	92.21	92.00	2.1	27,061	0.01%
2022/02/16	72.1	94.56	444	95.97	91.80	-371.9	26,492	-1.40%	大賣/鉅額交易
2022/02/15	100.1	98.39	34.1	97.11	95.30	66	25,583	0.26%
2022/02/14	34.2	98.98	33	98.91	100.00	1.2	25,125	0.00%
2022/02/11	47.1	101.16	94.4	100.62	100.00	-47.3	24,836	-0.19%
2022/02/10	84	101.04	98.2	101.16	101.00	-14.2	24,267	-0.06%
2022/02/09	177.1	97.09	103.7	100.53	103.50	73.4	23,517	0.31%	大買/大賣/
2022/02/08	143.1	93.75	21.2	94.19	94.80	121.9	22,098	0.55%	大買/鉅額交易
2022/02/07	159.9	92.96	23	92.87	93.40	136.9	21,517	0.64%	大買/鉅額交易
2022/01/26	14	87.77	50.1	89.08	90.00	-36.1	20,715	-0.17%
2022/01/25	46	89.29	63	89.94	86.60	-17	20,009	-0.08%
2022/01/24	87	90.94	405.5	92.47	90.80	-318.5	19,444	-1.64%	大賣/鉅額交易
2022/01/21	175	93.75	40.5	93.42	91.80	134.5	18,561	0.72%	大買/鉅額交易
2022/01/20	152.2	95.65	46.5	95.51	96.50	105.7	17,831	0.59%	大買/鉅額交易
2022/01/19	117.2	94.11	118.4	94.91	95.90	-1.2	16,595	-0.01%	大買/大賣/
2022/01/18	77.1	94.17	79	94.31	91.60	-1.9	15,243	-0.01%
2022/01/17	54.4	91.98	29.4	91.51	94.20	25	14,151	0.18%
2022/01/14	45.1	88.62	24.3	88.56	88.00	20.8	13,253	0.16%
2022/01/13	18	90.09	112.1	92.70	88.60	-94.1	12,515	-0.75%	大賣/
2022/01/12	86.1	95.00	86	93.43	92.70	0	11,747	0.00%
2022/01/11	40.2	94.55	545	92.98	92.70	-504.8	10,845	-4.65%	大賣/鉅額交易
2022/01/10	114.5	91.89	36.2	91.78	94.20	78.3	9,689	0.81%	大買/
2022/01/07	576	87.55	65	88.63	89.10	511	8,554	5.97%	大買/鉅額交易
2022/01/06	203	83.66	19	85.15	85.20	184	7,408	2.48%	大買/鉅額交易
2022/01/05	82	83.28	38.1	82.36	84.10	43.9	6,874	0.64%
2022/01/04	11	79.22	2	79.35	79.40	9	6,190	0.15%
2022/01/03	0	0.00	8.1	78.40	79.00	-8.1	6,155	-0.13%
2021/12/30	1.1	76.31	0	0.00	76.70	1.1	6,102	0.02%
2021/12/29	0	0.00	1	77.00	77.10	-1	6,164	-0.02%
2021/12/28	1	77.30	1	78.30	76.70	0	6,198	0.00%
2021/12/27	0	0.00	1	77.30	77.50	-1	6,224	-0.02%
2021/12/24	1	76.30	2	77.30	76.20	-1	6,253	-0.02%
2021/12/23	0	76.70	0	0.00	76.80	0	6,263	0.00%
2021/12/22	0	0.00	1	75.80	75.90	-1	6,285	-0.02%
2021/12/20	2	76.50	0	0.00	75.80	2	6,313	0.03%
2021/12/17	3	76.87	0	0.00	76.50	3	6,360	0.05%
2021/12/16	7	78.07	1	78.30	78.10	6	6,379	0.09%
2021/12/15	0	0.00	0.1	77.00	76.90	-0.1	6,387	0.00%
2021/12/14	2.1	77.79	37	77.09	76.80	-35	6,431	-0.54%
2021/12/13	0	0.00	2	78.80	79.50	-2	6,391	-0.03%
2021/12/10	2	77.80	0	0.00	77.30	2	6,414	0.03%
2021/12/09	0	0.00	1	79.30	78.50	-1	6,350	-0.02%
2021/12/08	3	78.80	2	79.75	78.30	1	6,306	0.02%
2021/12/07	1	79.30	1	80.00	79.30	0	6,251	0.00%
2021/12/06	4.9	80.00	5.9	80.22	80.20	-1	6,240	-0.02%
2021/12/03	4	79.73	2	80.95	79.40	2	6,300	0.03%
2021/12/02	27	81.40	5	81.02	79.10	22	6,285	0.35%
2021/12/01	1	76.60	7	78.90	79.60	-6	6,132	-0.10%
2021/11/30	3	77.53	5	77.42	77.40	-2	6,133	-0.03%
2021/11/29	3	74.87	4	74.63	75.30	-1	6,152	-0.02%
2021/11/26	4	76.48	2	76.20	76.00	2	6,160	0.03%
2021/11/25	1	78.10	3	78.13	78.00	-2	6,182	-0.03%
2021/11/24	6	78.80	3	78.60	78.70	3	6,157	0.05%
2021/11/23	7	80.97	7.3	82.07	80.20	-0.3	6,120	0.00%
2021/11/22	15	81.37	4	80.69	80.40	11	5,966	0.18%
2021/11/19	0.6	79.18	11.3	79.75	79.00	-10.7	5,948	-0.18%
2021/11/18	4.2	79.38	2	79.30	79.10	2.2	6,018	0.04%
2021/11/17	0	0.00	9	78.81	78.70	-9	6,031	-0.15%
2021/11/16	3.2	78.24	2	78.05	77.30	1.2	6,117	0.02%
2021/11/15	1	78.40	2	78.35	77.50	-1	6,384	-0.02%
2021/11/12	20.2	79.94	6	79.47	77.00	14.2	6,765	0.21%
2021/11/11	17	79.98	42	80.04	80.90	-25	6,873	-0.36%
2021/11/10	32	79.58	13	79.41	80.90	19	6,888	0.28%
2021/11/09	0	0.00	1	75.90	75.90	-1	7,171	-0.01%
2021/11/08	5	75.00	3	75.97	76.60	2	7,199	0.03%
2021/11/05	6	76.43	3	76.97	76.90	3	7,218	0.04%
2021/11/04	1	76.90	1	77.80	76.50	0	7,294	0.00%
2021/11/03	0	0.00	1.2	76.17	76.10	-1.2	7,374	-0.02%
2021/11/02	2.2	75.71	1	77.20	74.80	1.2	7,505	0.02%
2021/11/01	1	76.50	3	75.30	76.80	-2	7,560	-0.03%
2021/10/29	0	0.00	3.1	73.67	73.00	-3.1	7,549	-0.04%
2021/10/28	3	73.73	3	73.50	73.10	0	7,627	0.00%
2021/10/27	3	72.80	12	72.86	72.90	-9	7,781	-0.12%
2021/10/26	1	72.30	3	72.83	71.60	-2	8,181	-0.02%
2021/10/25	1	72.30	0	0.00	72.80	1	8,451	0.01%
2021/10/22	4	72.70	1	73.30	72.60	3	8,606	0.03%
2021/10/20	1	72.30	2	72.85	72.60	-1	9,167	-0.01%
2021/10/19	0	0.00	2	72.35	72.50	-2	9,722	-0.02%
2021/10/18	2	70.70	0	0.00	70.20	2	9,712	0.02%
2021/10/14	2	67.20	0	0.00	67.50	2	9,735	0.02%
2021/10/12	0	0.00	1	67.80	67.90	-1	9,755	-0.01%
2021/10/08	3	69.30	30	69.77	69.40	-27	9,755	-0.28%
2021/10/07	0	0.00	42	68.83	69.00	-42	9,784	-0.43%
2021/10/05	2	67.20	2	67.90	68.90	0	9,772	0.00%
2021/10/04	0.1	67.40	0	0.00	67.10	0.1	9,757	0.00%
2021/10/01	12	68.67	0	0.00	68.10	12	9,712	0.12%
2021/09/30	2	69.60	12	70.58	71.00	-10	9,687	-0.10%
2021/09/29	10	69.70	17	69.90	70.00	-7	9,686	-0.07%
2021/09/28	2	71.60	3	71.23	71.20	-1	9,674	-0.01%
2021/09/27	30	72.89	2	73.00	72.30	28	9,687	0.29%
2021/09/24	0	0.00	20	72.25	72.40	-20	9,693	-0.21%
2021/09/23	21	69.22	20	69.90	69.60	1	9,649	0.01%
2021/09/22	10	69.60	0	0.00	69.80	10	9,632	0.10%
2021/09/17	2	70.35	17	71.89	71.80	-15	9,625	-0.16%
2021/09/15	13	72.92	0	0.00	71.80	13	9,620	0.14%
2021/09/14	0	73.40	0	0.00	73.80	0	9,572	0.00%
2021/09/13	21	73.16	1.7	73.66	73.10	19.4	9,618	0.20%
2021/09/10	0	0.00	1	73.30	73.80	-1	9,745	-0.01%
2021/09/09	2	72.25	2	72.30	72.80	0	9,923	0.00%
2021/09/08	19	72.28	11	71.87	72.00	8	10,010	0.08%
2021/09/07	2	74.10	2	74.80	74.30	0	9,933	0.00%
2021/09/06	2	74.80	1	75.70	74.20	1	9,903	0.01%
2021/09/03	1	76.30	0	0.00	76.60	1	9,837	0.01%
2021/09/02	1	77.30	81	76.91	76.80	-80	9,771	-0.82%
2021/09/01	9.1	76.84	3	77.57	78.30	6.1	9,711	0.06%
2021/08/31	5	77.00	14.1	77.81	77.30	-9.1	9,659	-0.09%
2021/08/30	0	76.10	1	76.60	76.30	-1	9,577	-0.01%
2021/08/27	0	0.00	6	74.93	76.10	-6	9,578	-0.06%
2021/08/26	11	75.26	4	76.10	75.20	7	9,574	0.07%
2021/08/25	10.4	76.38	50	76.66	76.50	-39.6	9,540	-0.42%
2021/08/24	32.1	75.50	253	73.99	73.90	-221	9,429	-2.34%	大賣/鉅額交易
2021/08/23	5.5	74.81	4	74.90	75.70	1.5	9,357	0.02%
2021/08/20	7	74.21	3	75.30	73.30	4	9,330	0.04%
2021/08/19	62	77.57	62	76.75	74.90	0	9,186	0.00%
2021/08/18	39.3	80.45	27	80.80	81.20	12.3	8,892	0.14%
2021/08/17	59	84.15	78.1	84.06	84.00	-19.1	8,497	-0.23%
2021/08/16	20.1	82.00	29	82.88	83.90	-8.9	8,034	-0.11%
2021/08/13	391.8	82.80	102.1	83.14	81.40	289.7	7,646	3.79%	大買/大賣/鉅額交易
2021/08/12	0	0.00	1	75.60	76.00	-1	7,064	-0.01%
2021/08/11	6	73.87	1	75.70	73.90	5	7,098	0.07%
2021/08/10	30	76.10	33	74.95	74.90	-3	7,179	-0.04%
2021/08/09	24.1	78.68	18	78.29	77.40	6.1	7,331	0.08%
2021/08/06	34.5	81.75	7.3	81.52	80.80	27.2	7,261	0.37%
2021/08/05	10	85.48	22	84.45	84.00	-12	7,248	-0.17%
2021/08/04	0.2	83.85	2.3	84.26	84.40	-2.1	7,301	-0.03%
2021/08/03	7	84.49	28	83.64	83.50	-21	7,288	-0.29%
2021/08/02	7.1	83.52	10	83.83	84.30	-2.9	7,256	-0.04%
2021/07/30	64	83.83	27	84.26	82.00	37	7,091	0.52%
2021/07/29	8.2	83.30	8.5	83.15	83.80	-0.3	6,713	0.00%
2021/07/28	24	78.86	19.3	79.13	79.40	4.7	6,486	0.07%
2021/07/27	7.2	83.58	20.5	82.60	81.70	-13.3	6,537	-0.20%
2021/07/26	12.1	81.78	35.1	81.85	82.30	-23	6,339	-0.36%
2021/07/23	29.7	79.94	8.7	80.08	80.20	21	6,147	0.34%
2021/07/22	0	0.00	0.1	75.00	75.20	-0.1	5,639	0.00%
2021/07/21	2	71.20	18	72.87	71.20	-16	5,646	-0.28%
2021/07/20	0	0.00	5	73.40	72.10	-5	5,685	-0.09%
2021/07/19	1.1	75.01	11	75.01	74.80	-10	5,711	-0.17%
2021/07/15	0.1	76.00	2	76.15	76.00	-1.9	6,155	-0.03%
2021/07/14	3.1	77.10	6	75.95	75.90	-2.9	6,469	-0.04%
2021/07/13	4	77.70	2	79.00	77.50	2	6,575	0.03%
2021/07/12	2	78.20	2	78.30	78.30	0	6,607	0.00%
2021/07/09	2	76.60	0	0.00	76.30	2	6,595	0.03%
2021/07/08	3.2	77.41	4	77.65	77.10	-0.9	6,723	-0.01%
2021/07/07	2.1	77.05	3.4	77.31	77.00	-1.3	6,822	-0.02%
2021/07/06	1.1	79.06	0	0.00	78.00	1.1	6,965	0.02%
2021/07/05	1	78.70	1	79.20	79.10	0	7,200	0.00%
2021/07/02	5.1	77.99	0.3	77.70	77.80	4.8	7,272	0.07%
2021/06/30	0.2	78.55	0	0.00	78.50	0.2	7,399	0.00%
2021/06/29	3.1	77.56	1	77.70	77.50	2.1	7,484	0.03%
2021/06/28	1.1	78.86	5	78.32	78.20	-3.9	7,517	-0.05%
2021/06/25	1.1	80.16	2	79.40	79.60	-0.9	7,529	-0.01%
2021/06/24	1.6	80.11	1.5	80.07	79.70	0.1	7,529	0.00%
2021/06/23	2.3	79.45	2	79.40	79.40	0.3	7,520	0.00%
2021/06/22	4.2	79.15	1	79.40	79.40	3.2	7,527	0.04%
2021/06/21	33.3	79.94	3	79.87	79.70	30.3	7,593	0.40%
2021/06/18	33.1	80.80	0	0.00	78.20	33.1	7,613	0.43%
2021/06/17	0	0.00	13	78.08	80.00	-13	7,505	-0.17%
2021/06/15	0.9	77.00	2	77.00	77.50	-1.1	7,667	-0.01%
2021/06/11	0	0.00	3.5	75.59	76.30	-3.5	7,731	-0.05%
2021/06/10	1	75.20	5	75.12	75.20	-4	7,783	-0.05%
2021/06/09	1	75.50	0	0.00	74.60	1	7,867	0.01%
2021/06/08	2.9	77.46	1	76.10	76.10	1.9	7,877	0.02%
2021/06/07	5.1	76.60	0.5	76.72	77.00	4.6	7,884	0.06%
2021/06/04	3.2	75.16	0	0.00	75.10	3.2	7,892	0.04%
2021/06/03	0.1	76.20	2.2	76.68	76.50	-2.1	7,972	-0.03%
2021/06/02	0.2	75.70	5	75.70	76.30	-4.8	8,151	-0.06%
2021/06/01	1.1	75.75	1	76.50	75.90	0.1	8,275	0.00%
2021/05/31	0.4	75.89	2	75.60	75.50	-1.7	8,555	-0.02%
2021/05/28	2.2	74.51	3	74.50	76.00	-0.9	9,043	-0.01%
2021/05/27	2.1	73.15	2	73.50	73.10	0.1	9,086	0.00%
2021/05/26	2.1	73.00	0	0.00	73.10	2.1	9,156	0.02%
2021/05/25	3	70.90	2	71.10	70.80	1	9,256	0.01%
2021/05/24	1	69.00	4	70.68	70.90	-3	9,310	-0.03%
2021/05/21	5	69.78	4	70.48	69.30	1	9,384	0.01%
2021/05/20	5	68.36	26	67.68	69.10	-21	9,449	-0.22%
2021/05/19	15	66.93	10	66.40	66.80	5	9,421	0.05%
2021/05/18	4	66.45	6	66.37	68.20	-2	9,433	-0.02%
2021/05/17	40	65.22	32	66.63	64.80	8	9,396	0.09%
2021/05/14	24.3	61.81	16	61.71	61.80	8.3	9,156	0.09%
2021/05/13	8.1	60.37	11	62.55	61.80	-3	9,102	-0.03%
2021/05/12	20.7	65.92	12	66.24	64.20	8.7	9,007	0.10%
2021/05/11	4.1	72.02	3	72.60	71.20	1.1	8,858	0.01%
2021/05/10	0	0.00	3	74.53	76.30	-3	8,857	-0.03%
2021/05/07	0	0.00	4.1	74.94	74.90	-4.1	8,907	-0.05%
2021/05/06	2	72.45	3	72.87	72.90	-1	9,028	-0.01%
2021/05/05	2.1	72.32	1	73.30	72.00	1.1	9,040	0.01%
2021/05/04	13.2	74.82	8	73.78	73.00	5.2	9,100	0.06%
2021/05/03	6	79.02	4.3	78.70	77.90	1.7	9,052	0.02%
2021/04/29	3	80.77	0	0.00	80.80	3	9,174	0.03%
2021/04/28	2.3	81.24	2	81.40	81.30	0.3	9,278	0.00%
2021/04/27	4.1	81.71	3	81.60	81.70	1.1	9,791	0.01%
2021/04/26	7	82.36	26.5	82.91	82.10	-19.5	9,888	-0.20%
2021/04/23	10	83.22	0	0.00	82.70	10	9,983	0.10%
2021/04/22	4.2	82.85	8	85.09	82.30	-3.8	10,015	-0.04%
2021/04/21	21.3	86.03	24	85.15	83.40	-2.8	9,934	-0.03%
2021/04/20	27	86.49	23.2	86.39	86.00	3.8	9,803	0.04%
2021/04/19	1	82.90	4	83.35	84.00	-3	9,789	-0.03%
2021/04/16	3	82.30	0.3	82.50	81.90	2.7	9,788	0.03%
2021/04/15	20	81.70	1	81.60	82.20	19	9,946	0.19%
2021/04/14	6	81.38	19	81.24	81.20	-13	10,053	-0.13%
2021/04/13	44.1	81.76	19	82.07	81.60	25.1	10,045	0.25%
2021/04/12	9.2	83.06	30.3	84.06	82.30	-21.2	10,087	-0.21%
2021/04/09	48.3	84.46	15.4	84.73	83.60	32.9	10,053	0.33%
2021/04/08	44	83.26	29.5	83.29	82.90	14.5	9,934	0.15%
2021/04/07	9.1	82.65	0	0.00	82.70	9.1	9,982	0.09%
2021/04/06	11	82.45	10	82.50	82.90	1	10,037	0.01%
2021/04/01	14.1	81.74	2	81.70	81.70	12.1	10,090	0.12%
2021/03/31	7.3	82.40	14	82.37	82.10	-6.7	10,134	-0.07%
2021/03/30	8	83.43	17	83.68	83.00	-9	10,210	-0.09%
2021/03/29	0.3	84.00	3	84.00	83.50	-2.7	10,311	-0.03%
2021/03/26	16	83.44	7	83.89	84.30	9	10,426	0.09%
2021/03/25	5	83.30	15	83.37	83.00	-10	10,576	-0.09%
2021/03/24	22.5	83.17	1	84.20	83.10	21.5	10,717	0.20%
2021/03/23	16.1	84.83	26	84.82	84.10	-9.9	10,757	-0.09%
2021/03/22	17	83.42	10	84.00	84.50	7	10,753	0.07%
2021/03/19	17	84.06	0	0.00	83.70	17	10,853	0.16%
2021/03/18	13	85.66	23	85.74	85.70	-10	10,791	-0.09%
2021/03/17	2	84.90	0	0.00	84.80	2	10,871	0.02%
2021/03/16	12	84.20	20	84.88	85.00	-8	10,968	-0.07%
2021/03/15	10	85.05	5	84.50	84.70	5	11,109	0.05%
2021/03/12	7	83.46	5	83.40	83.70	2	11,217	0.02%
2021/03/10	1	82.70	1.1	83.37	82.50	-0.1	11,617	0.00%
2021/03/09	9	82.31	8	81.95	82.30	1	11,808	0.01%
2021/03/08	7	84.04	16	84.33	83.10	-9	11,923	-0.08%
2021/03/05	12.5	86.49	1	86.20	86.00	11.5	11,813	0.10%
2021/03/04	12	88.12	26.2	88.54	88.00	-14.2	11,800	-0.12%
2021/03/03	21	87.94	44.5	88.01	86.90	-23.5	11,497	-0.20%
2021/03/02	7.7	85.09	8	86.14	84.70	-0.3	10,728	0.00%
2021/02/26	20.3	84.84	15	85.33	85.80	5.3	10,785	0.05%
2021/02/25	16	85.78	10	86.10	86.10	6	10,882	0.06%
2021/02/24	16	85.74	21	85.88	85.50	-5	10,861	-0.05%
2021/02/23	16	85.30	20	85.95	85.50	-4	10,941	-0.04%
2021/02/22	25	85.30	21	85.85	85.20	4	11,050	0.04%
2021/02/19	31	84.71	24	84.45	84.00	7	11,093	0.06%
2021/02/18	18.2	83.84	10.3	84.02	83.80	7.9	11,244	0.07%
2021/02/17	30.5	82.81	17	82.95	84.20	13.5	11,427	0.12%
2021/02/05	5	80.90	5	81.30	80.60	0	11,468	0.00%
2021/02/04	9.5	80.23	0.1	80.40	80.00	9.5	11,811	0.08%
2021/02/03	30	80.78	20	80.65	80.40	10	12,214	0.08%
2021/02/02	16	81.02	20	81.85	81.20	-4	12,580	-0.03%
2021/02/01	14	81.21	6	81.00	80.80	8	12,892	0.06%
2021/01/29	0	0.00	8	83.18	82.50	-8	13,188	-0.06%
2021/01/28	16	83.01	20	82.65	83.10	-4	13,491	-0.03%
2021/01/27	16	84.29	5	84.06	84.90	11	13,657	0.08%
2021/01/26	7.1	84.46	16	84.65	83.80	-8.9	14,290	-0.06%
2021/01/25	4.9	86.87	13	87.25	86.20	-8.1	14,724	-0.06%
2021/01/22	1	87.70	11.4	87.48	88.30	-10.4	15,040	-0.07%
2021/01/21	20.2	86.19	9.2	86.15	85.20	11	14,644	0.08%
2021/01/20	13	87.92	23.1	86.78	85.00	-10.1	14,981	-0.07%
2021/01/19	8.2	82.60	15.5	83.60	84.00	-7.3	12,243	-0.06%
2021/01/18	19	81.37	19	79.67	82.30	0	12,257	0.00%
2021/01/15	22	80.40	3	80.77	79.90	19	12,353	0.15%
2021/01/14	3.2	81.57	12.5	82.10	82.30	-9.3	13,122	-0.07%
2021/01/13	21	81.07	73	80.07	80.50	-52	14,496	-0.36%
2021/01/12	23	80.12	3	79.43	77.40	20	15,443	0.13%
2021/01/11	7.8	83.96	35.5	83.39	82.80	-27.7	13,101	-0.21%
2021/01/08	23.8	85.14	23.2	84.76	84.50	0.6	15,124	0.00%