富采 (3714)-康和-台中券商分點個股進出

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
48.40
漲跌
▲4.05
漲幅
+9.13%
成交量
14,166張
產業
上市光電類股
583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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	0	0.00	15	48.45	48.40	-15	2,912	-0.52%
2024/05/27	0	44.15	0	0.00	44.35	0	2,712	0.00%
2024/05/24	5	44.90	8	45.43	44.50	-3	2,709	-0.11%
2024/05/22	0	0.00	5	46.10	46.10	-5	2,652	-0.19%
2024/05/21	3	45.80	6	44.60	45.80	-3	2,623	-0.11%
2024/05/20	0	0.00	1	44.75	45.10	-1	2,577	-0.04%
2024/05/17	0	0.00	3	44.00	43.80	-3	2,518	-0.12%
2024/05/16	0	0.00	10	44.23	44.35	-10	2,553	-0.39%
2024/05/15	0	0.00	5	43.05	43.00	-5	2,494	-0.20%
2024/05/14	0	42.70	0	0.00	42.80	0	2,512	0.00%
2024/05/09	0	43.35	0	0.00	43.45	0	2,468	0.00%
2024/05/08	5	43.45	0	0.00	43.65	5	2,458	0.20%
2024/05/07	0	0.00	12	43.15	43.45	-12	2,434	-0.49%
2024/05/06	0	0.00	1	43.40	43.30	-1	2,390	-0.04%
2024/05/02	0	0.00	1	43.00	43.20	-1	2,301	-0.04%
2024/04/30	0	0.00	1	42.55	42.85	-1	2,285	-0.04%
2024/04/29	2	42.55	6	42.83	42.90	-4	2,278	-0.18%
2024/04/26	2	41.43	17	41.24	41.15	-15	2,234	-0.67%
2024/04/25	1	40.40	0	0.00	40.40	1	2,153	0.05%
2024/04/23	0	39.70	0	0.00	39.80	0	2,166	0.00%
2024/04/22	0	0.00	3	39.45	39.50	-3	2,200	-0.14%
2024/04/19	0	0.00	1	38.55	38.55	-1	2,174	-0.05%
2024/04/18	3	39.45	2	39.60	39.75	1	2,148	0.05%
2024/04/17	1	38.95	0	0.00	39.40	1	2,144	0.05%
2024/04/16	0.1	39.06	0	0.00	38.85	0.1	2,150	0.00%
2024/04/15	0	40.30	5	40.20	40.20	-5	2,150	-0.23%
2024/04/11	3	40.00	0	0.00	40.60	3	2,264	0.13%
2024/04/10	0.2	39.89	0	0.00	39.90	0.2	2,195	0.01%
2024/04/08	0	0.00	2	38.65	38.55	-2	2,167	-0.09%
2024/04/03	0	38.75	0	0.00	38.60	0	2,164	0.00%
2024/04/01	0	0.00	5	39.05	39.50	-5	2,199	-0.23%
2024/03/29	1.1	38.36	2	38.25	38.30	-0.9	2,202	-0.04%
2024/03/28	0	38.70	0	0.00	38.65	0	2,226	0.00%
2024/03/27	0	0.00	8	39.00	39.00	-8	2,225	-0.36%
2024/03/26	1	38.75	2	38.60	38.60	-1	2,198	-0.04%
2024/03/25	1	39.75	2	40.20	39.80	-1	2,143	-0.05%
2024/03/22	3	40.05	0	0.00	40.05	3	2,130	0.14%
2024/03/21	0	40.21	0	0.00	40.25	0	2,121	0.00%
2024/03/20	0	39.95	0	0.00	39.90	0	2,123	0.00%
2024/03/18	0	40.04	0	0.00	40.00	0	2,096	0.00%
2024/03/15	11	39.66	0	0.00	39.65	11	2,075	0.53%
2024/03/14	0	40.08	0	0.00	39.90	0	2,045	0.00%
2024/03/13	1	40.20	0	0.00	40.20	1	2,022	0.05%
2024/03/12	1	41.00	0	0.00	41.00	1	2,006	0.05%
2024/03/11	0	40.75	0	0.00	40.70	0	1,992	0.00%
2024/03/08	0	40.15	1	40.50	40.15	-1	1,979	-0.05%
2024/03/07	6	41.27	0	0.00	40.95	6	1,919	0.31%
2024/03/06	0	0.00	5	42.10	41.95	-5	1,868	-0.27%
2024/03/05	10	41.50	1	41.60	42.35	9	1,845	0.49%
2024/03/04	1	41.50	3	41.60	41.50	-2	1,815	-0.11%
2024/03/01	0	0.00	20	42.00	42.00	-20	1,773	-1.13%
2024/02/29	9	42.71	0	0.00	42.90	9	1,732	0.52%
2024/02/27	7	43.26	0	0.00	43.00	7	1,707	0.41%
2024/02/23	5	44.40	1	44.50	44.30	4	1,672	0.24%
2024/02/22	0	0.00	14	45.08	44.95	-14	1,673	-0.84%
2024/02/21	14	44.83	0	0.00	44.65	14	1,669	0.84%
2024/02/20	1	44.75	0	0.00	44.75	1	1,667	0.06%
2024/02/19	0	45.10	4.3	45.20	45.10	-4.3	1,666	-0.26%
2024/02/16	0	0.00	10	43.70	43.70	-10	1,655	-0.60%
2024/02/15	0	0.00	1	42.05	43.35	-1	1,639	-0.06%
2024/02/05	0	42.03	0	0.00	41.95	0	1,596	0.00%
2024/02/01	2	42.30	4	42.50	42.30	-2	1,582	-0.13%
2024/01/30	2.1	42.00	0	0.00	42.00	2.1	1,569	0.13%
2024/01/29	0	42.65	0	0.00	42.60	0	1,565	0.00%
2024/01/26	0	43.30	0	0.00	42.95	0	1,570	0.00%
2024/01/24	5	43.75	0	0.00	43.75	5	1,637	0.31%
2024/01/22	0	0.00	4	42.55	42.60	-4	1,614	-0.25%
2024/01/17	0.1	42.90	0	0.00	42.60	0.1	1,551	0.00%
2024/01/16	10	43.50	0	0.00	43.65	10	1,514	0.66%
2024/01/15	1	44.65	1	44.65	44.60	0	1,477	0.00%
2024/01/11	0	44.65	0	0.00	45.05	0	1,498	0.00%
2024/01/09	1	46.30	0	0.00	45.25	1	1,551	0.06%
2024/01/08	4	47.65	46	46.95	46.60	-42	1,523	-2.76%
2024/01/05	0	0.00	6	45.56	45.60	-6	1,389	-0.43%
2024/01/03	1	45.10	0	0.00	45.05	1	1,395	0.07%
2023/12/27	0	0.00	0.1	46.15	46.25	-0.1	1,379	-0.01%
2023/12/25	0.1	45.40	1	45.20	45.60	-0.9	1,334	-0.07%
2023/12/22	0	44.25	0	0.00	44.00	0	1,290	0.00%
2023/12/19	1	43.80	1	43.40	43.40	0	1,278	0.00%
2023/12/14	0	0.00	6	45.08	45.20	-6	1,257	-0.48%
2023/12/08	4	44.60	0	0.00	44.60	4	1,272	0.31%
2023/11/28	0	0.00	5	45.75	45.75	-5	1,292	-0.39%
2023/11/24	5	45.50	0	0.00	45.60	5	1,284	0.39%
2023/11/22	0	45.10	1	45.00	45.15	-1	1,267	-0.08%
2023/11/21	0	45.15	2	44.88	45.05	-2	1,267	-0.16%
2023/11/15	2	44.40	0	0.00	44.55	2	1,253	0.16%
2023/11/10	0	42.65	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%
2023/11/01	0	0.00	6	42.90	42.25	-6	1,415	-0.42%
2023/10/27	0	41.85	0	0.00	41.65	0	1,575	0.00%
2023/10/26	1	41.85	5	42.15	41.70	-4	1,598	-0.25%
2023/10/20	4	41.65	0	0.00	41.90	4	1,639	0.24%
2023/10/19	0	42.45	0	0.00	42.35	0	1,649	0.00%
2023/10/18	2	42.35	0	0.00	43.40	2	1,650	0.12%
2023/10/17	0	43.10	0	0.00	42.95	0	1,591	0.00%
2023/10/16	0	43.15	10	43.05	43.00	-10	1,599	-0.62%
2023/10/13	0	43.40	0	0.00	43.45	0	1,616	0.00%
2023/10/12	0	43.80	1	44.00	43.80	-1	1,635	-0.06%
2023/10/11	0.2	43.85	0	0.00	43.65	0.2	1,645	0.01%
2023/10/04	0	43.20	0	0.00	42.85	0	1,694	0.00%
2023/10/03	0	43.95	1	44.00	43.85	-1	1,690	-0.06%
2023/10/02	0	44.00	0	0.00	44.15	0	1,720	0.00%
2023/09/28	0	44.00	0	0.00	43.90	0	1,759	0.00%
2023/09/26	0	44.50	0	0.00	44.40	0	1,788	0.00%
2023/09/25	0	44.80	0	0.00	44.90	0	1,794	0.00%
2023/09/21	0.2	44.97	0	0.00	44.60	0.2	1,810	0.01%
2023/09/19	5	45.85	0	0.00	45.80	5	1,845	0.27%
2023/09/18	0	0.00	5	46.65	46.60	-5	1,858	-0.27%
2023/09/14	2	46.35	2	46.50	46.70	0	1,927	0.00%
2023/09/12	0	0.00	1	46.30	46.10	-1	2,056	-0.05%
2023/09/11	0.1	45.19	0	0.00	45.30	0.1	2,084	0.00%
2023/09/08	0	45.50	0	0.00	45.45	0	2,196	0.00%
2023/09/07	0	0.00	2	46.03	45.80	-2	2,241	-0.09%
2023/09/06	1	47.40	0	0.00	46.30	1	2,261	0.04%
2023/09/01	1	46.20	1	46.90	46.70	0	2,337	0.00%
2023/08/31	0.2	45.78	0	0.00	45.45	0.2	2,350	0.01%
2023/08/30	0	45.80	2	45.60	45.80	-2	2,411	-0.08%
2023/08/28	0	0.00	1	44.75	44.60	-1	2,465	-0.04%
2023/08/18	0	45.75	1	44.85	45.00	-1	2,675	-0.04%
2023/08/17	14	44.81	0	0.00	45.30	14	2,681	0.52%
2023/08/16	1	45.05	0	0.00	44.70	1	2,684	0.04%
2023/08/15	2	45.20	0	0.00	45.20	2	2,670	0.07%
2023/08/14	0	0.00	1	45.30	45.25	-1	2,674	-0.04%
2023/08/11	0	0.00	2	46.75	46.60	-2	2,659	-0.08%
2023/08/10	9	46.90	0	0.00	46.85	9	2,652	0.34%
2023/08/09	0	48.05	1	48.10	48.00	-1	2,636	-0.04%
2023/08/08	3	48.43	4	48.09	48.10	-1	2,635	-0.04%
2023/08/04	10	50.40	0	0.00	49.80	10	2,602	0.38%
2023/08/02	7	50.73	0	0.00	50.80	7	2,582	0.27%
2023/08/01	1	52.60	13	52.20	51.60	-12	2,620	-0.46%
2023/07/27	0.1	49.75	0	0.00	49.95	0.1	2,504	0.00%
2023/07/26	1	48.95	7	49.28	48.80	-6	2,499	-0.24%
2023/07/25	1	48.45	1	48.50	48.50	0	2,515	0.00%
2023/07/24	7	48.37	0	0.00	48.45	7	2,521	0.28%
2023/07/21	1	49.70	1	49.15	49.15	0	2,528	0.00%
2023/07/20	6	50.07	3	49.98	49.95	3	2,587	0.12%
2023/07/19	3	49.95	1	49.10	49.10	2	2,594	0.08%
2023/07/18	0	0.00	1	49.70	49.50	-1	2,641	-0.04%
2023/07/17	1	49.35	6	49.80	50.50	-5	2,696	-0.19%
2023/07/13	5	49.25	2	49.50	48.80	3	2,804	0.11%
2023/07/12	2	49.05	0	0.00	49.05	2	2,810	0.07%
2023/07/10	0	0.00	2	49.45	49.00	-2	2,904	-0.07%
2023/07/07	5	49.80	0	0.00	49.45	5	2,932	0.17%
2023/07/05	5	51.10	12	51.75	51.10	-7	2,980	-0.23%
2023/07/04	2	51.55	0	0.00	51.40	2	2,987	0.07%
2023/06/29	4	51.30	2	52.20	51.40	2	3,105	0.06%
2023/06/28	2	51.20	0	0.00	51.20	2	3,222	0.06%
2023/06/27	0	0.00	2	51.60	51.50	-2	3,327	-0.06%
2023/06/26	3	53.10	1	53.10	53.10	2	3,678	0.05%
2023/06/21	1	53.50	1.1	53.14	53.10	-0.1	4,167	0.00%
2023/06/19	2	53.85	1.5	53.77	53.80	0.5	4,263	0.01%
2023/06/16	1	52.20	1	52.70	52.20	0	4,183	0.00%
2023/06/15	1	51.90	1	51.70	51.70	0	4,154	0.00%
2023/06/14	3	53.53	6	52.65	52.40	-3	4,132	-0.07%
2023/06/13	5	52.86	1	53.00	53.00	4	4,031	0.10%
2023/06/12	1	52.00	0	0.00	51.90	1	4,001	0.03%
2023/06/09	1	52.70	1	52.50	52.50	0	3,996	0.00%
2023/06/08	10	53.20	1.1	52.71	52.40	9	3,997	0.22%
2023/06/07	0	0.00	1	53.00	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	0	0.00	3	52.90	52.60	-3	4,025	-0.07%
2023/06/01	4	51.63	3.1	51.58	51.60	0.9	4,083	0.02%
2023/05/31	0	0.00	3	51.10	51.20	-3	4,171	-0.07%
2023/05/30	4	51.30	8.2	51.74	51.70	-4.2	4,221	-0.10%
2023/05/29	0	0.00	70.1	50.00	49.90	-70.1	4,183	-1.67%
2023/05/26	0	0.00	1	49.60	49.30	-1	4,208	-0.02%
2023/05/24	0	0.00	0.2	49.55	49.70	-0.2	4,264	0.00%
2023/05/23	1	49.70	0	0.00	49.55	1	4,253	0.02%
2023/05/22	1	49.50	1.1	49.40	49.40	-0.1	4,259	0.00%
2023/05/17	0.1	48.20	118.1	48.21	48.35	-118	4,271	-2.76%	大賣/鉅額交易
2023/05/16	1	47.60	1.1	47.64	47.60	-0.1	4,252	0.00%
2023/05/15	0	46.70	0	0.00	46.55	0	4,249	0.00%
2023/05/12	0.1	46.69	0	0.00	47.05	0.1	4,265	0.00%
2023/05/11	1.1	46.69	1	47.05	46.65	0.1	4,283	0.00%
2023/05/10	0	0.00	2	47.70	47.40	-2	4,273	-0.05%
2023/05/09	4	47.69	4	47.80	47.65	0	4,302	0.00%
2023/05/08	0.1	47.90	0	0.00	47.60	0.1	4,328	0.00%
2023/05/05	6	49.12	5	49.29	49.05	1	4,276	0.02%
2023/05/04	1.1	49.64	0	0.00	49.60	1.1	4,358	0.02%
2023/05/03	0	49.55	0	0.00	49.50	0	4,427	0.00%
2023/05/02	0	49.80	1	49.96	50.10	-1	4,478	-0.02%
2023/04/27	5	49.73	0	0.00	49.35	5	4,492	0.11%
2023/04/25	1.1	49.83	1	50.20	49.70	0.1	4,496	0.00%
2023/04/24	1	51.00	0	0.00	51.60	1	4,486	0.02%
2023/04/21	5.1	51.68	6	52.58	51.00	-0.9	4,586	-0.02%
2023/04/20	6.1	52.46	12	52.23	52.30	-5.9	4,709	-0.13%
2023/04/19	0.1	53.70	0	0.00	53.60	0.1	4,712	0.00%
2023/04/18	3	54.20	3.2	54.38	53.90	-0.2	4,725	0.00%
2023/04/17	1	54.20	83	53.85	53.90	-82	4,702	-1.74%
2023/04/14	13.1	54.11	202.1	53.84	53.80	-188.9	4,682	-4.03%	大賣/鉅額交易
2023/04/13	6.1	53.47	1.1	54.10	53.00	5	4,615	0.11%
2023/04/12	0.1	53.33	0	0.00	53.80	0.1	4,575	0.00%
2023/04/11	1	54.00	1.1	54.01	54.20	-0.1	4,542	0.00%
2023/04/10	0	0.00	4	52.13	52.20	-4	4,466	-0.09%
2023/04/07	0	0.00	1	52.50	52.40	-1	4,439	-0.02%
2023/04/06	0.1	52.60	0	0.00	52.30	0.1	4,413	0.00%
2023/03/31	1.1	53.31	2.1	53.62	53.20	-1	4,374	-0.02%
2023/03/30	14	53.65	0	0.00	53.10	14	4,330	0.32%
2023/03/29	4.1	53.60	11.1	53.60	53.10	-7	4,316	-0.16%
2023/03/28	18.1	53.42	3	53.10	53.30	15.1	4,231	0.36%
2023/03/27	7.1	55.38	9.1	54.15	54.00	-2	4,160	-0.05%
2023/03/24	23.1	54.09	57	54.93	55.70	-33.9	3,841	-0.88%
2023/03/23	0	50.80	3	51.10	50.70	-3	3,376	-0.09%
2023/03/22	1	51.00	7	51.04	51.00	-6	3,377	-0.18%
2023/03/21	1	49.35	1	49.15	49.25	0	3,369	0.00%
2023/03/20	1	48.25	0	0.00	48.80	1	3,368	0.03%
2023/03/17	0	48.15	0	0.00	48.25	0	3,403	0.00%
2023/03/15	1.1	48.61	0	0.00	48.00	1.1	3,425	0.03%
2023/03/13	10	48.25	0	0.00	48.85	10	3,453	0.29%
2023/03/10	0	48.75	0	0.00	48.50	0	3,450	0.00%
2023/03/08	6.1	51.11	6	50.50	51.10	0.1	3,450	0.00%
2023/03/07	1	50.50	0	0.00	50.50	1	3,408	0.03%
2023/03/06	7	50.14	15	50.13	50.10	-8	3,385	-0.24%
2023/03/03	4	48.33	5	48.63	48.65	-1	3,309	-0.03%
2023/03/02	1	46.35	0	0.00	46.45	1	3,204	0.03%
2023/03/01	1	47.25	0.1	47.40	47.15	0.9	3,136	0.03%
2023/02/23	6.1	50.38	1	50.90	50.10	5.1	3,013	0.17%
2023/02/21	0	0.00	2	50.10	50.10	-2	3,012	-0.07%
2023/02/16	0.1	49.50	0	0.00	49.40	0.1	3,203	0.00%
2023/02/10	1	49.00	0.1	49.00	48.60	1	3,575	0.03%
2023/02/09	0	0.00	2	49.80	49.50	-2	3,584	-0.06%
2023/02/08	0.1	50.40	0	0.00	50.30	0.1	3,610	0.00%
2023/02/07	9	50.12	4	50.30	50.40	5	3,610	0.14%
2023/02/06	6	50.67	4	50.63	50.20	2	3,620	0.06%
2023/02/03	0	0.00	0.1	50.50	50.50	-0.1	3,572	0.00%
2023/02/02	3	51.60	0.1	51.00	51.00	3	3,538	0.08%
2023/02/01	1	50.00	0	0.00	51.20	1	3,466	0.03%
2023/01/30	1	49.45	0	0.00	49.15	1	3,377	0.03%
2023/01/16	0	0.00	1	48.50	48.75	-1	3,342	-0.03%
2023/01/13	1	49.30	0	0.00	48.85	1	3,331	0.03%
2023/01/12	1	49.50	0.1	49.65	49.30	0.9	3,357	0.03%
2023/01/11	6	50.30	3	50.47	50.20	3	3,330	0.09%
2023/01/10	5	49.86	4	49.86	50.10	1	3,233	0.03%
2023/01/09	0	0.00	1	48.30	48.35	-1	3,069	-0.03%
2023/01/05	0	0.00	10	48.05	48.05	-10	3,003	-0.33%
2023/01/04	0.1	45.71	5.3	46.47	46.60	-5.2	2,941	-0.18%
2022/12/30	5	44.77	0	0.00	44.75	5	2,972	0.17%
2022/12/28	0	0.00	1	45.90	45.60	-1	3,008	-0.03%
2022/12/22	5	46.95	0	0.00	47.05	5	3,086	0.16%
2022/12/20	10	47.15	0	0.00	46.75	10	3,162	0.32%
2022/12/19	10	47.43	0	0.00	48.45	10	3,271	0.31%
2022/12/14	0	0.00	13	48.92	49.20	-13	3,271	-0.40%
2022/12/13	1	47.65	6	48.23	48.25	-5	3,195	-0.16%
2022/12/12	0.2	45.95	0	0.00	46.10	0.2	3,125	0.01%
2022/12/09	1	47.45	0	0.00	46.45	1	3,163	0.03%
2022/12/07	0	0.00	0.2	46.56	46.10	-0.2	3,151	-0.01%
2022/12/05	1	48.50	11	48.26	48.25	-10	3,117	-0.32%
2022/12/02	1	47.65	1	47.70	47.70	0	3,101	0.00%
2022/11/30	1	46.75	1	47.00	47.00	0	3,108	0.00%
2022/11/28	1	45.70	1	45.70	45.70	0	3,105	0.00%
2022/11/23	10	46.00	0	0.00	46.00	10	3,177	0.31%
2022/11/22	0	45.30	0	0.00	45.75	0	3,204	0.00%
2022/11/17	0.1	46.45	1	46.60	46.50	-1	3,202	-0.03%
2022/11/14	0	0.00	1	46.00	46.00	-1	3,231	-0.03%
2022/11/11	1	45.00	16	44.98	44.95	-15	3,195	-0.47%
2022/11/10	2	44.43	8	44.40	44.45	-6	3,173	-0.19%
2022/11/09	3.1	44.04	14	43.93	44.25	-11	3,162	-0.35%
2022/11/08	1	43.10	7	43.21	42.95	-6	3,088	-0.19%
2022/11/07	6	41.42	5	41.21	41.65	1	3,075	0.03%
2022/11/04	15	41.18	0	0.00	41.55	15	3,092	0.49%
2022/11/03	1	42.35	0	0.00	42.30	1	3,067	0.03%
2022/11/02	1	42.00	4	42.34	42.45	-3	3,087	-0.10%
2022/11/01	5	41.35	0	0.00	41.35	5	3,085	0.16%
2022/10/31	1	41.00	1	41.15	41.10	0	3,138	0.00%
2022/10/28	5	41.30	0	0.00	40.55	5	3,167	0.16%
2022/10/27	1	41.95	2	42.15	42.60	-1	3,166	-0.03%
2022/10/26	10	41.55	0	0.00	41.25	10	3,229	0.31%
2022/10/24	0	0.00	1	42.80	42.35	-1	3,269	-0.03%
2022/10/20	5	42.25	0	0.00	43.30	5	3,516	0.14%
2022/10/18	6	43.15	0	0.00	43.65	6	3,831	0.16%
2022/10/17	0	41.85	5	43.00	43.00	-5	3,842	-0.13%
2022/10/14	0.1	43.00	5	43.00	43.00	-5	3,880	-0.13%
2022/10/13	13	41.71	3	40.77	40.55	10	3,890	0.26%
2022/10/11	5	42.10	0	0.00	41.90	5	3,898	0.13%
2022/10/07	0	0.00	11	43.30	43.05	-11	3,897	-0.28%
2022/10/06	1	43.85	3	43.83	43.50	-2	3,908	-0.05%
2022/10/05	4	43.64	1	44.05	43.25	3	3,915	0.08%
2022/10/04	0	0.00	15	42.83	43.10	-15	3,920	-0.38%
2022/10/03	0.1	40.84	0	0.00	41.65	0.1	3,915	0.00%
2022/09/30	5	39.70	5	41.45	41.45	0	3,944	0.00%
2022/09/29	3	40.80	4	40.90	40.90	-1	3,985	-0.03%
2022/09/28	49	40.71	0	0.00	40.05	49	4,056	1.21%
2022/09/27	165	41.43	0	0.00	41.70	165	4,059	4.06%	大買/鉅額交易
2022/09/26	161	41.87	199	41.00	40.20	-38	4,066	-0.93%	大買/大賣/
2022/09/23	2	44.45	160	44.00	43.90	-158	4,046	-3.90%	大賣/鉅額交易
2022/09/22	0	0.00	5	44.87	45.45	-5	4,042	-0.12%
2022/09/19	10	46.35	0	0.00	46.25	10	4,136	0.24%
2022/09/16	0	47.20	2	47.05	46.85	-2	4,217	-0.05%
2022/09/15	0	0.00	1	47.95	47.80	-1	4,268	-0.02%
2022/09/14	5	48.05	0	0.00	48.15	5	4,373	0.11%
2022/09/13	1	49.80	3	49.18	48.75	-2	4,449	-0.04%
2022/09/12	1	49.55	7	49.56	49.35	-6	4,608	-0.13%
2022/09/08	6	48.48	1	48.70	48.85	5	4,719	0.11%
2022/09/07	0	0.00	2	48.15	48.15	-2	4,792	-0.04%
2022/09/06	6	48.51	3	49.32	48.50	3	4,851	0.06%
2022/09/05	6	50.10	1	50.00	50.10	5	4,850	0.10%
2022/09/01	0	0.00	2	51.60	51.60	-2	4,929	-0.04%
2022/08/31	6	51.65	2	51.70	51.60	4	4,911	0.08%
2022/08/30	1	50.30	1	51.50	51.40	0	4,966	0.00%
2022/08/29	2	49.90	4	49.98	49.90	-2	4,957	-0.04%
2022/08/26	0.1	52.10	0	0.00	51.60	0.1	4,968	0.00%
2022/08/25	1	52.00	2	51.70	51.80	-1	5,039	-0.02%
2022/08/23	17	50.87	7	50.90	50.90	10	5,206	0.19%
2022/08/22	9	51.77	1	51.40	51.30	8	5,278	0.15%
2022/08/19	1	52.50	13	52.75	52.70	-12	5,298	-0.23%
2022/08/18	1	52.20	1	51.30	51.30	0	5,309	0.00%
2022/08/17	2	52.05	4	52.13	52.30	-2	5,316	-0.04%
2022/08/16	4	51.38	3	51.10	51.40	1	5,307	0.02%
2022/08/15	1	50.80	2	51.05	51.30	-1	5,343	-0.02%
2022/08/12	2	49.88	1	50.50	50.40	1	5,469	0.02%
2022/08/11	6	48.77	0	0.00	49.10	6	5,628	0.11%
2022/08/10	26	47.41	0	0.00	47.60	26	5,761	0.45%
2022/08/09	1	46.90	0	0.00	47.35	1	5,969	0.02%
2022/08/08	1	47.35	1	47.30	47.65	0	6,011	0.00%
2022/08/05	0	0.00	2	48.05	48.35	-2	6,018	-0.03%
2022/08/04	3	47.07	6	47.20	47.50	-3	6,038	-0.05%
2022/08/03	3	47.55	4	46.91	46.95	-1	6,057	-0.02%
2022/08/02	14	47.72	6	47.73	47.50	8	6,116	0.13%
2022/08/01	2	49.35	4	49.45	49.45	-2	6,186	-0.03%
2022/07/29	3	49.20	6	49.31	49.45	-3	6,219	-0.05%
2022/07/28	6	49.40	3	49.10	48.70	3	6,266	0.05%
2022/07/27	17	49.68	5	49.96	49.65	12	6,253	0.19%
2022/07/26	18	52.67	7	52.49	51.60	11	6,171	0.18%
2022/07/25	0	0.00	5	51.00	51.60	-5	5,855	-0.09%
2022/07/22	1	51.10	0	0.00	51.20	1	5,928	0.02%
2022/07/21	1	51.00	3	51.53	51.70	-2	6,093	-0.03%
2022/07/19	2	49.95	3	50.43	50.50	-1	6,239	-0.02%
2022/07/18	9	50.03	4	50.25	50.40	5	6,351	0.08%
2022/07/15	5	49.09	16	49.25	49.30	-11	6,377	-0.17%
2022/07/14	0	0.00	3	47.50	48.55	-3	6,424	-0.05%
2022/07/13	5	47.75	0	0.00	47.35	5	6,440	0.08%
2022/07/12	16	46.93	5	46.26	46.10	11	6,520	0.17%
2022/07/11	0	0.00	5	48.85	48.55	-5	6,623	-0.08%
2022/07/08	3	48.20	5	48.50	48.50	-2	6,674	-0.03%
2022/07/07	8	46.49	8	46.90	47.85	0	6,678	0.00%
2022/07/05	14	47.91	4	48.60	48.60	10	6,922	0.14%
2022/07/04	4	48.11	3	47.75	47.75	1	6,924	0.01%
2022/07/01	7	49.44	8	49.37	47.55	-1	6,997	-0.01%
2022/06/30	6	50.98	6	51.08	50.70	0	6,946	0.00%
2022/06/29	1	52.40	2	52.70	52.60	-1	6,934	-0.01%
2022/06/28	2	52.55	1	52.50	52.40	1	6,962	0.01%
2022/06/24	4	50.68	4	51.23	51.00	0	7,542	0.00%
2022/06/23	8	49.76	5	49.83	49.45	3	7,530	0.04%
2022/06/22	9	50.59	3	50.40	49.70	6	7,538	0.08%
2022/06/21	4	51.28	6	51.22	52.00	-2	7,515	-0.03%
2022/06/20	3	51.07	55	49.94	49.30	-52	7,558	-0.69%
2022/06/17	17	52.54	2	52.40	52.10	15	7,487	0.20%
2022/06/16	4	55.25	2	53.95	53.90	2	7,518	0.03%
2022/06/15	4	57.33	2	56.50	56.50	2	7,647	0.03%
2022/06/14	1	56.50	0	0.00	57.40	1	7,829	0.01%
2022/06/13	2	57.90	21	58.00	57.50	-19	7,996	-0.24%
2022/06/10	6.1	59.73	0	0.00	59.60	6.1	8,249	0.07%
2022/06/09	1	60.60	3	60.67	60.70	-2	8,367	-0.02%
2022/06/08	12.1	60.82	11	60.67	60.40	1.1	8,512	0.01%
2022/06/07	3	61.87	0	0.00	61.90	3	8,811	0.03%
2022/06/06	2.1	62.17	1	62.70	62.60	1.1	9,027	0.01%
2022/06/02	2	63.00	4	62.60	62.30	-2	9,578	-0.02%
2022/06/01	2	62.90	3	62.87	62.90	-1	10,022	-0.01%
2022/05/31	4	64.35	8	63.94	63.50	-4	10,685	-0.04%
2022/05/30	3	64.17	5	64.06	64.10	-2	10,894	-0.02%
2022/05/27	1	63.20	61	63.30	63.00	-60	11,305	-0.53%
2022/05/26	1	63.60	2	63.45	62.50	-1	11,909	-0.01%
2022/05/25	1	61.80	3	62.47	62.60	-2	13,324	-0.02%
2022/05/24	12	61.82	1	61.60	61.40	11	13,840	0.08%
2022/05/23	2	62.60	2	62.60	62.50	0	14,306	0.00%
2022/05/20	8	62.64	0	0.00	63.00	8	15,161	0.05%
2022/05/19	15	63.37	17	63.29	63.80	-2	15,365	-0.01%
2022/05/18	8	62.14	2	61.80	61.80	6	15,854	0.04%
2022/05/17	2	60.60	6	62.23	62.50	-4	16,321	-0.02%
2022/05/16	6	60.07	7	59.67	59.60	-1	17,397	-0.01%
2022/05/13	8	58.91	3	59.00	59.10	5	18,237	0.03%
2022/05/12	2	57.50	7	58.06	57.50	-5	18,911	-0.03%
2022/05/11	3	58.50	2	58.00	58.00	1	19,436	0.01%
2022/05/10	2	55.80	2	58.20	58.90	0	20,231	0.00%
2022/05/09	5	59.16	0	0.00	57.10	5	21,633	0.02%
2022/05/06	38	60.80	38	60.21	60.80	0	22,152	0.00%
2022/05/05	7	60.57	3	60.63	60.60	4	22,940	0.02%
2022/05/04	3	59.73	2	60.50	59.60	1	23,710	0.00%
2022/05/03	5	59.46	3	60.43	60.50	2	24,349	0.01%
2022/04/29	2	60.20	4	58.73	58.70	-2	25,173	-0.01%
2022/04/28	15	58.88	2	58.90	58.90	13	25,896	0.05%
2022/04/27	5.2	57.29	1	57.00	57.90	4.2	27,075	0.02%
2022/04/26	2	59.75	1	59.20	59.20	1	28,268	0.00%
2022/04/25	1	59.10	1	59.80	59.10	0	29,290	0.00%
2022/04/22	2	62.70	3	62.13	62.10	-1	30,060	0.00%
2022/04/21	1	62.30	1	62.10	62.10	0	30,703	0.00%
2022/04/20	7	62.89	2	62.05	62.10	5	31,446	0.02%
2022/04/19	2	63.35	3	62.70	62.40	-1	32,364	0.00%
2022/04/18	1	63.10	7	62.19	62.30	-6	33,514	-0.02%
2022/04/15	23.1	63.43	33	64.41	62.90	-9.9	34,592	-0.03%
2022/04/14	5	65.84	10	65.10	65.50	-5	35,611	-0.01%
2022/04/13	4	65.65	5	65.54	65.80	-1	36,100	0.00%
2022/04/12	6	65.48	3	64.80	64.80	3	36,756	0.01%
2022/04/11	12.4	66.35	9	66.73	65.50	3.4	36,704	0.01%
2022/04/08	3	68.67	1	68.60	68.60	2	36,499	0.01%
2022/04/07	8	69.59	2	68.50	68.40	6	36,448	0.02%
2022/04/06	2	70.20	1	70.40	70.40	1	36,319	0.00%
2022/04/01	1.1	71.15	3	70.60	71.20	-1.9	36,277	-0.01%
2022/03/31	16	72.04	3	71.80	71.50	13	36,243	0.04%
2022/03/30	16	72.88	15	72.97	72.20	1	36,175	0.00%
2022/03/29	44	73.05	28	73.79	73.90	16	35,984	0.04%
2022/03/28	3	69.90	3	69.73	69.80	0	35,529	0.00%
2022/03/25	9	71.50	2	70.70	70.70	7	35,455	0.02%
2022/03/24	6	71.58	3	71.30	72.10	3	35,367	0.01%
2022/03/23	7	72.29	3	71.60	71.60	4	35,323	0.01%
2022/03/22	2	71.85	0	0.00	71.80	2	35,238	0.01%
2022/03/21	9	72.14	39	72.38	72.30	-30	35,157	-0.09%
2022/03/18	16	71.67	4	71.40	71.80	12	35,096	0.03%
2022/03/17	28	70.98	9	71.09	71.60	19	34,960	0.05%
2022/03/16	317	69.64	8	68.88	68.50	309	34,790	0.89%	大買/鉅額交易
2022/03/15	510	68.35	309	68.51	69.40	201	34,637	0.58%	大買/大賣/鉅額交易
2022/03/14	5	71.70	6	71.20	71.20	-1	34,394	0.00%
2022/03/11	11	71.51	32	71.14	71.10	-21	34,263	-0.06%
2022/03/10	29	71.75	20	71.35	71.00	9	34,145	0.03%
2022/03/09	19	69.87	43.5	69.70	69.90	-24.5	33,836	-0.07%
2022/03/08	18	70.16	14	70.96	68.60	4	33,819	0.01%
2022/03/07	28	71.58	22	72.15	71.30	6	33,300	0.02%
2022/03/04	22	75.86	28	75.99	74.30	-6	32,853	-0.02%
2022/03/03	16	79.26	10	79.09	78.70	6	32,178	0.02%
2022/03/02	38	78.13	29	78.64	78.50	9	31,991	0.03%
2022/03/01	135.1	79.43	127	79.96	80.10	8.1	31,546	0.03%	大買/大賣/
2022/02/25	145.3	81.35	62	81.11	79.00	83.3	30,972	0.27%	大買/
2022/02/24	31	87.27	26	87.35	85.80	5	29,671	0.02%
2022/02/23	22	88.94	46	89.22	90.30	-24	29,280	-0.08%
2022/02/22	82.3	88.30	46	88.60	86.90	36.3	28,803	0.13%
2022/02/21	14	88.94	45	89.51	88.40	-31	27,971	-0.11%
2022/02/18	37	89.72	22.2	89.92	90.30	14.8	27,695	0.05%
2022/02/17	39	92.73	32	92.27	92.00	7	27,061	0.03%
2022/02/16	278	95.37	195	95.99	91.80	83	26,492	0.31%	大買/大賣/
2022/02/15	147	98.41	125	98.70	95.30	22	25,583	0.09%	大買/大賣/
2022/02/14	70.2	99.46	189	100.12	100.00	-118.8	25,125	-0.47%	大賣/鉅額交易
2022/02/11	31	100.90	15	100.91	100.00	16	24,836	0.06%
2022/02/10	139	100.94	123.5	101.20	101.00	15.5	24,267	0.06%	大買/大賣/
2022/02/09	92	99.63	114.2	99.48	103.50	-22.2	23,517	-0.09%	大賣/
2022/02/08	105	93.64	30	95.15	94.80	75	22,098	0.34%	大買/
2022/02/07	88	93.10	19	93.08	93.40	69	21,517	0.32%
2022/01/26	40.5	88.76	37	89.72	90.00	3.5	20,715	0.02%
2022/01/25	29.5	88.75	19	89.15	86.60	10.5	20,009	0.05%
2022/01/24	56	91.83	206	91.01	90.80	-150	19,444	-0.77%	大賣/鉅額交易
2022/01/21	22	94.35	340	94.38	91.80	-318	18,561	-1.71%	大賣/鉅額交易
2022/01/20	247	96.16	74	96.01	96.50	173	17,831	0.97%	大買/鉅額交易
2022/01/19	177	95.35	111.2	94.93	95.90	65.8	16,595	0.40%	大買/大賣/
2022/01/18	101	94.29	115	94.18	91.60	-14	15,243	-0.09%	大買/大賣/
2022/01/17	70	91.39	340	89.83	94.20	-270	14,151	-1.91%	大賣/鉅額交易
2022/01/14	388	88.27	98	88.24	88.00	290	13,253	2.19%	大買/鉅額交易
2022/01/13	48	92.13	92	90.71	88.60	-44	12,515	-0.35%
2022/01/12	176	95.76	62	94.32	92.70	114	11,747	0.97%	大買/鉅額交易
2022/01/11	167	93.62	206	93.77	92.70	-39	10,845	-0.36%	大買/大賣/
2022/01/10	124	93.18	119	93.78	94.20	5	9,689	0.05%	大買/大賣/
2022/01/07	192	87.39	97	88.54	89.10	95	8,554	1.11%	大買/
2022/01/06	100	83.90	98	85.04	85.20	2	7,408	0.03%
2022/01/05	39	81.63	36.6	83.05	84.10	2.4	6,874	0.03%
2022/01/04	9	79.17	21	78.89	79.40	-12	6,190	-0.19%
2022/01/03	1	78.20	25	78.34	79.00	-24	6,155	-0.39%
2021/12/30	0.2	76.50	0	0.00	76.70	0.2	6,102	0.00%
2021/12/28	2	78.20	2	76.90	76.70	0	6,198	0.00%
2021/12/27	0	0.00	5	77.60	77.50	-5	6,224	-0.08%
2021/12/23	0	0.00	2	76.90	76.80	-2	6,263	-0.03%
2021/12/22	0	0.00	3	76.10	75.90	-3	6,285	-0.05%
2021/12/21	3	76.20	0	0.00	76.00	3	6,286	0.05%
2021/12/20	1	75.81	0	0.00	75.80	1	6,313	0.02%
2021/12/17	0	76.70	0	0.00	76.50	0	6,360	0.00%
2021/12/16	1	77.50	1	78.10	78.10	0	6,379	0.00%
2021/12/14	6	77.05	15	76.80	76.80	-9	6,431	-0.14%
2021/12/13	7	79.09	1	79.10	79.50	6	6,391	0.09%
2021/12/10	5.2	77.49	1	77.70	77.30	4.2	6,414	0.06%
2021/12/09	10	78.95	0.2	78.70	78.50	9.8	6,350	0.15%
2021/12/08	15	78.73	0	0.00	78.30	15	6,306	0.24%
2021/12/07	6	79.63	0	0.00	79.30	6	6,251	0.10%
2021/12/03	2	79.55	13	79.90	79.40	-11	6,300	-0.17%
2021/12/02	21	79.86	31.1	80.45	79.10	-10.1	6,285	-0.16%
2021/12/01	8	77.58	10	79.50	79.60	-2	6,132	-0.03%
2021/11/30	3	77.60	7	77.49	77.40	-4	6,133	-0.07%
2021/11/29	14	74.89	0	0.00	75.30	14	6,152	0.23%
2021/11/26	5	75.90	2	77.20	76.00	3	6,160	0.05%
2021/11/25	3	78.67	0	0.00	78.00	3	6,182	0.05%
2021/11/24	17	79.11	0	0.00	78.70	17	6,157	0.28%
2021/11/23	14	80.39	17	81.89	80.20	-3	6,120	-0.05%
2021/11/22	3	80.80	29.2	80.38	80.40	-26.2	5,966	-0.44%
2021/11/19	1	79.10	9.2	79.13	79.00	-8.2	5,948	-0.14%
2021/11/18	28	79.31	10	79.58	79.10	18	6,018	0.30%
2021/11/17	6	79.05	0	0.00	78.70	6	6,031	0.10%
2021/11/16	0	0.00	6	78.52	77.30	-6	6,117	-0.10%
2021/11/15	8	77.76	0	0.00	77.50	8	6,384	0.13%
2021/11/12	20	79.85	0	0.00	77.00	20	6,765	0.30%
2021/11/11	6	79.13	15	80.71	80.90	-9	6,873	-0.13%
2021/11/10	13	78.52	31.3	79.99	80.90	-18.3	6,888	-0.27%
2021/11/09	3	76.17	1	76.70	75.90	2	7,171	0.03%
2021/11/08	10	75.17	3	75.73	76.60	7	7,199	0.10%
2021/11/05	2	77.20	3	76.60	76.90	-1	7,218	-0.01%
2021/11/04	1	77.00	6	77.03	76.50	-5	7,294	-0.07%
2021/11/03	1	75.40	9	76.24	76.10	-8	7,374	-0.11%
2021/11/02	26	76.95	26	76.86	74.80	0	7,505	0.00%
2021/11/01	4	75.98	7	76.23	76.80	-3	7,560	-0.04%
2021/10/29	11	72.89	1	73.00	73.00	10	7,549	0.13%
2021/10/28	2	73.70	0	0.00	73.10	2	7,627	0.03%
2021/10/26	5.3	72.62	0	0.00	71.60	5.3	8,181	0.06%
2021/10/22	0	0.00	20	72.25	72.60	-20	8,606	-0.23%
2021/10/20	0	0.00	5	72.60	72.60	-5	9,167	-0.05%
2021/10/19	15	72.67	1	72.20	72.50	14	9,722	0.14%
2021/10/18	5	70.50	0	0.00	70.20	5	9,712	0.05%
2021/10/15	1	70.30	6	70.37	70.40	-5	9,721	-0.05%
2021/10/14	5	67.54	5	67.50	67.50	0	9,735	0.00%
2021/10/13	0	0.00	16	67.20	66.90	-16	9,760	-0.16%
2021/10/12	0	0.00	20	68.00	67.90	-20	9,755	-0.21%
2021/10/08	1	69.30	10	69.50	69.40	-9	9,755	-0.09%
2021/10/07	5	69.00	0	0.00	69.00	5	9,784	0.05%
2021/10/06	17	67.89	0	0.00	67.00	17	9,789	0.17%
2021/10/05	12	68.17	2	67.50	68.90	10	9,772	0.10%
2021/10/04	10	68.45	0	0.00	67.10	10	9,757	0.10%
2021/10/01	1	68.50	0	0.00	68.10	1	9,712	0.01%
2021/09/30	5	70.30	0	0.00	71.00	5	9,687	0.05%
2021/09/29	0	0.00	9	70.00	70.00	-9	9,686	-0.09%
2021/09/28	5.2	71.50	13	71.50	71.20	-7.8	9,674	-0.08%
2021/09/27	10	72.70	10	72.60	72.30	0	9,687	0.00%
2021/09/24	1	72.70	17	71.32	72.40	-16	9,693	-0.17%
2021/09/22	1	69.60	0	0.00	69.80	1	9,632	0.01%
2021/09/17	3	70.53	0	0.00	71.80	3	9,625	0.03%
2021/09/15	3	73.70	0	0.00	71.80	3	9,620	0.03%
2021/09/14	1	73.10	0	0.00	73.80	1	9,572	0.01%
2021/09/13	2	73.90	0	0.00	73.10	2	9,618	0.02%
2021/09/08	15	72.37	1	72.00	72.00	14	10,010	0.14%
2021/09/06	17	74.86	0	0.00	74.20	17	9,903	0.17%
2021/09/03	18	76.46	0	0.00	76.60	18	9,837	0.18%
2021/09/02	6	77.35	1	78.00	76.80	5	9,771	0.05%
2021/09/01	0	0.00	12	77.97	78.30	-12	9,711	-0.12%
2021/08/31	2	77.40	26	77.44	77.30	-24	9,659	-0.25%
2021/08/30	4	76.40	10	76.70	76.30	-6	9,577	-0.06%
2021/08/27	0	0.00	6	75.92	76.10	-6	9,578	-0.06%
2021/08/26	0	0.00	4	75.60	75.20	-4	9,574	-0.04%
2021/08/25	15	76.63	12	76.24	76.50	3	9,540	0.03%
2021/08/24	6	76.33	2	73.90	73.90	4	9,429	0.04%
2021/08/23	1	73.90	0	0.00	75.70	1	9,357	0.01%
2021/08/20	13	74.45	8	74.10	73.30	5	9,330	0.05%
2021/08/19	12.2	77.20	15.4	77.66	74.90	-3.2	9,186	-0.03%
2021/08/18	33	81.11	4	79.80	81.20	29	8,892	0.33%
2021/08/17	2	84.25	5.1	84.45	84.00	-3.1	8,497	-0.04%
2021/08/16	73.2	81.81	103.2	82.77	83.90	-30	8,034	-0.37%	大賣/
2021/08/13	44.2	81.67	58	82.90	81.40	-13.8	7,646	-0.18%
2021/08/12	1.1	75.26	1	74.90	76.00	0.1	7,064	0.00%
2021/08/11	15	74.00	0	0.00	73.90	15	7,098	0.21%
2021/08/10	14	74.95	4	74.50	74.90	10	7,179	0.14%
2021/08/09	7	79.24	0	0.00	77.40	7	7,331	0.10%
2021/08/06	3	81.90	18	80.98	80.80	-15	7,261	-0.21%
2021/08/05	5	84.80	6.1	85.66	84.00	-1.1	7,248	-0.02%
2021/08/04	0	0.00	0.1	84.00	84.40	-0.1	7,301	0.00%
2021/08/03	4	83.30	0.3	83.30	83.50	3.7	7,288	0.05%
2021/08/02	20	84.50	67.2	83.51	84.30	-47.2	7,256	-0.65%
2021/07/30	97	85.33	33	83.26	82.00	64	7,091	0.90%
2021/07/29	0	0.00	21.3	83.28	83.80	-21.3	6,713	-0.32%
2021/07/28	10	79.55	1	78.10	79.40	9	6,486	0.14%
2021/07/27	2	81.95	35	83.08	81.70	-33	6,537	-0.50%
2021/07/26	30	82.10	15	82.12	82.30	15	6,339	0.24%
2021/07/23	12	80.49	18	81.66	80.20	-6	6,147	-0.10%
2021/07/22	0	0.00	1	75.80	75.20	-1	5,639	-0.02%
2021/07/21	5	72.90	0	0.00	71.20	5	5,646	0.09%
2021/07/20	12	72.84	3	72.10	72.10	9	5,685	0.16%
2021/07/19	7	75.19	0	0.00	74.80	7	5,711	0.12%
2021/07/16	0	0.00	1	76.40	76.00	-1	5,860	-0.02%
2021/07/14	7.1	75.85	2	76.25	75.90	5.1	6,469	0.08%
2021/07/13	1	77.70	2	78.00	77.50	-1	6,575	-0.02%
2021/07/12	1	78.60	1.2	78.02	78.30	-0.2	6,607	0.00%
2021/07/09	0	0.00	3	76.63	76.30	-3	6,595	-0.05%
2021/07/08	0	0.00	1	77.80	77.10	-1	6,723	-0.01%
2021/07/07	0	0.00	1	77.40	77.00	-1	6,822	-0.01%
2021/07/05	0	0.00	7	79.03	79.10	-7	7,200	-0.10%
2021/07/02	2	78.40	0	0.00	77.80	2	7,272	0.03%
2021/07/01	1	76.70	15	77.10	76.70	-14	7,342	-0.19%
2021/06/30	5	78.42	0	0.00	78.50	5	7,399	0.07%
2021/06/29	5	78.10	0	0.00	77.50	5	7,484	0.07%
2021/06/28	2	78.60	3	78.60	78.20	-1	7,517	-0.01%
2021/06/24	0	0.00	2	80.00	79.70	-2	7,529	-0.03%
2021/06/22	4	79.33	7	80.81	79.40	-3	7,527	-0.04%
2021/06/21	1	80.00	14	80.07	79.70	-13	7,593	-0.17%
2021/06/18	1	80.20	1	80.40	78.20	0	7,613	0.00%
2021/06/17	1	78.60	22	78.65	80.00	-21	7,505	-0.28%
2021/06/16	0	0.00	1	76.60	76.60	-1	7,592	-0.01%
2021/06/15	0	0.00	1	77.50	77.50	-1	7,667	-0.01%
2021/06/09	10	74.60	0	0.00	74.60	10	7,867	0.13%
2021/06/07	2	75.65	3	76.87	77.00	-1	7,884	-0.01%
2021/06/04	1.1	75.50	0	0.00	75.10	1.1	7,892	0.01%
2021/06/03	0	0.00	7	76.97	76.50	-7	7,972	-0.09%
2021/06/01	0	0.00	26.9	76.01	75.90	-26.9	8,275	-0.32%
2021/05/31	0	0.00	65	75.66	75.50	-65	8,555	-0.76%
2021/05/28	44	75.89	12	75.13	76.00	32	9,043	0.35%
2021/05/27	0	0.00	10	73.60	73.10	-10	9,086	-0.11%
2021/05/26	2	73.00	206.5	72.97	73.10	-204.5	9,156	-2.23%	大賣/鉅額交易
2021/05/25	0	0.00	140	71.14	70.80	-140	9,256	-1.51%	大賣/鉅額交易
2021/05/24	0	0.00	2	68.70	70.90	-2	9,310	-0.02%
2021/05/21	0	0.00	1	68.70	69.30	-1	9,384	-0.01%
2021/05/20	1	69.70	161	69.02	69.10	-160	9,449	-1.69%	大賣/鉅額交易
2021/05/19	0	0.00	1	66.70	66.80	-1	9,421	-0.01%
2021/05/18	31	66.66	1	67.20	68.20	30	9,433	0.32%
2021/05/17	5	63.30	52	65.50	64.80	-47	9,396	-0.50%
2021/05/13	24.1	61.69	1	63.50	61.80	23.1	9,102	0.25%
2021/05/12	27	67.77	56	64.10	64.20	-29	9,007	-0.32%
2021/05/11	11.1	72.00	6	71.20	71.20	5.1	8,858	0.06%
2021/05/10	0	0.00	5	76.30	76.30	-5	8,857	-0.06%
2021/05/07	5	74.60	151	74.57	74.90	-146	8,907	-1.64%	大賣/鉅額交易
2021/05/06	25	73.38	0	0.00	72.90	25	9,028	0.28%
2021/05/05	11	73.83	1	73.80	72.00	10	9,040	0.11%
2021/05/04	1	73.30	3	72.90	73.00	-2	9,100	-0.02%
2021/05/03	11	78.36	4	78.53	77.90	7	9,052	0.08%
2021/04/29	17.1	81.35	0	0.00	80.80	17.1	9,174	0.19%
2021/04/28	10	81.20	0	0.00	81.30	10	9,278	0.11%
2021/04/27	1	81.80	234	81.87	81.70	-233	9,791	-2.38%	大賣/鉅額交易
2021/04/26	1	82.30	50.1	82.31	82.10	-49.1	9,888	-0.50%
2021/04/23	0	0.00	12	83.58	82.70	-12	9,983	-0.12%
2021/04/22	11	83.39	143	82.39	82.30	-132	10,015	-1.32%	大賣/鉅額交易
2021/04/21	16	85.11	9	85.90	83.40	7	9,934	0.07%
2021/04/20	17	86.27	19	86.15	86.00	-2	9,803	-0.02%
2021/04/19	2	83.85	232	84.03	84.00	-230	9,789	-2.35%	大賣/鉅額交易
2021/04/16	8	82.14	7	81.90	81.90	1	9,788	0.01%
2021/04/15	0.4	81.91	4	81.75	82.20	-3.7	9,946	-0.04%
2021/04/14	24	82.43	202	81.34	81.20	-178	10,053	-1.77%	大賣/鉅額交易
2021/04/13	7	82.09	15	81.60	81.60	-8	10,045	-0.08%
2021/04/12	3	83.73	7	84.46	82.30	-4	10,087	-0.04%
2021/04/09	74	84.54	0	0.00	83.60	74	10,053	0.74%
2021/04/08	3	83.10	3	83.17	82.90	0	9,934	0.00%
2021/04/07	3	82.60	2	83.20	82.70	1	9,982	0.01%
2021/04/06	6.5	82.95	100	82.73	82.90	-93.5	10,037	-0.93%
2021/04/01	0	0.00	101.1	81.60	81.70	-101.1	10,090	-1.00%	大賣/鉅額交易
2021/03/31	1	82.80	0	0.00	82.10	1	10,134	0.01%
2021/03/30	5	83.10	20	83.30	83.00	-15	10,210	-0.15%
2021/03/29	1	84.40	0	0.00	83.50	1	10,311	0.01%
2021/03/26	1	84.00	0	0.00	84.30	1	10,426	0.01%
2021/03/24	15	83.07	0	0.00	83.10	15	10,717	0.14%
2021/03/23	9	85.36	5	84.88	84.10	4	10,757	0.04%
2021/03/22	21	83.49	5	84.50	84.50	16	10,753	0.15%
2021/03/19	1	84.50	3.3	83.97	83.70	-2.3	10,853	-0.02%
2021/03/18	4	85.75	10.7	86.24	85.70	-6.7	10,791	-0.06%
2021/03/17	7	85.47	6	86.08	84.80	1	10,871	0.01%
2021/03/15	8	84.34	15	84.35	84.70	-7	11,109	-0.06%
2021/03/11	3	83.20	3	83.47	83.80	0	11,408	0.00%
2021/03/10	2	82.90	1	82.60	82.50	1	11,617	0.01%
2021/03/09	1	82.80	2.1	81.72	82.30	-1.1	11,808	-0.01%
2021/03/08	18	84.59	9	83.57	83.10	9	11,923	0.08%
2021/03/05	7	86.30	3	86.13	86.00	4	11,813	0.03%
2021/03/04	9	88.10	223.5	88.00	88.00	-214.5	11,800	-1.82%	大賣/鉅額交易
2021/03/03	24	87.66	362.6	87.93	86.90	-338.6	11,497	-2.94%	大賣/鉅額交易
2021/03/02	0	0.00	170	84.95	84.70	-170	10,728	-1.58%	大賣/鉅額交易
2021/02/26	0	0.00	2	85.00	85.80	-2	10,785	-0.02%
2021/02/25	3.7	86.48	220	85.86	86.10	-216.3	10,882	-1.99%	大賣/鉅額交易
2021/02/24	2.1	86.43	2	86.40	85.50	0.1	10,861	0.00%
2021/02/23	3	85.57	3	85.30	85.50	0	10,941	0.00%
2021/02/22	0.5	85.30	38	85.44	85.20	-37.5	11,050	-0.34%
2021/02/19	4	84.45	11	84.65	84.00	-7	11,093	-0.06%
2021/02/18	1	84.90	2	83.95	83.80	-1	11,244	-0.01%
2021/02/17	13	83.31	2	81.30	84.20	11	11,427	0.10%
2021/02/05	2	80.55	2	80.75	80.60	0	11,468	0.00%
2021/02/04	2.1	80.36	3	80.47	80.00	-0.9	11,811	-0.01%
2021/02/03	1	80.80	0	0.00	80.40	1	12,214	0.01%
2021/02/02	9	81.18	3	81.63	81.20	6	12,580	0.05%
2021/02/01	3	80.60	1	80.80	80.80	2	12,892	0.02%
2021/01/29	1	83.50	2	83.95	82.50	-1	13,188	-0.01%
2021/01/28	9	83.00	3	83.03	83.10	6	13,491	0.04%
2021/01/27	14	83.94	8.2	84.56	84.90	5.8	13,657	0.04%
2021/01/26	2	83.95	9	84.16	83.80	-7	14,290	-0.05%
2021/01/25	12	85.93	11	86.16	86.20	1	14,724	0.01%
2021/01/22	27	87.51	28	87.95	88.30	-1	15,040	-0.01%
2021/01/21	14	86.41	3	85.83	85.20	11	14,644	0.08%
2021/01/20	24.5	86.78	38	86.82	85.00	-13.5	14,981	-0.09%
2021/01/19	5	83.14	7	83.91	84.00	-2	12,243	-0.02%
2021/01/18	15	80.89	7.5	81.74	82.30	7.5	12,257	0.06%
2021/01/15	12	80.36	22	80.56	79.90	-10	12,353	-0.08%
2021/01/14	6	81.33	10.1	82.43	82.30	-4.1	13,122	-0.03%
2021/01/13	12	79.86	28	79.91	80.50	-16	14,496	-0.11%
2021/01/12	8	79.40	2	78.20	77.40	6	15,443	0.04%
2021/01/11	12.3	83.69	2	83.30	82.80	10.3	13,101	0.08%
2021/01/08	29.2	84.76	14	85.33	84.50	15.2	15,124	0.10%