富采 (3714)-凱基-鳳山券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
45.65
漲跌
▼0.45
漲幅
-0.98%
成交量
2,549張
產業
上市光電類股▼1.43%
581人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	3	45.48	1	45.70	45.65	2	2,674	0.07%
2024/05/22	2	45.40	0	0.00	46.10	2	2,652	0.08%
2024/05/21	0	0.00	2	44.73	45.80	-2	2,623	-0.08%
2024/05/20	11	44.87	2	44.95	45.10	9	2,577	0.35%
2024/05/17	3	43.87	0	0.00	43.80	3	2,518	0.12%
2024/05/16	3	44.35	0	0.00	44.35	3	2,553	0.12%
2024/05/15	0	0.00	0	42.80	43.00	0	2,494	0.00%
2024/05/13	0	42.60	0	0.00	42.85	0	2,509	0.00%
2024/05/10	0	0.00	3	42.70	43.00	-3	2,501	-0.12%
2024/05/08	0	0.00	2.5	43.53	43.65	-2.5	2,458	-0.10%
2024/05/07	0	0.00	0.1	43.30	43.45	-0.1	2,434	-0.01%
2024/05/03	0	0.00	8	43.15	42.60	-8	2,330	-0.34%
2024/05/02	1	43.00	3	43.05	43.20	-2	2,301	-0.09%
2024/04/30	3	42.55	0	0.00	42.85	3	2,285	0.13%
2024/04/26	11	40.71	3	41.53	41.15	8	2,234	0.36%
2024/04/25	2	40.35	0.2	40.20	40.40	1.8	2,153	0.08%
2024/04/22	0	0.00	1	39.85	39.50	-1	2,200	-0.05%
2024/04/19	1	38.70	0	0.00	38.55	1	2,174	0.05%
2024/04/16	1	39.60	0	0.00	38.85	1	2,150	0.05%
2024/04/15	1	40.20	0	0.00	40.20	1	2,150	0.05%
2024/04/12	1	39.90	0	0.00	40.10	1	2,277	0.04%
2024/04/11	0	0.00	0	40.25	40.60	0	2,264	0.00%
2024/04/09	0	0.00	0.6	39.40	39.05	-0.6	2,189	-0.03%
2024/04/03	0	0.00	0.5	38.55	38.60	-0.5	2,164	-0.02%
2024/03/26	1.5	38.88	0	0.00	38.60	1.5	2,198	0.07%
2024/03/21	0	40.30	0	0.00	40.25	0	2,121	0.00%
2024/03/20	1	39.90	0	0.00	39.90	1	2,123	0.05%
2024/03/19	1	40.00	0	0.00	39.90	1	2,111	0.05%
2024/03/13	1	40.35	0	0.00	40.20	1	2,022	0.05%
2024/03/11	0	40.45	1.5	40.37	40.70	-1.5	1,992	-0.07%
2024/03/07	0	41.70	0	0.00	40.95	0	1,919	0.00%
2024/03/06	0	0.00	60	41.80	41.95	-60	1,868	-3.21%
2024/02/29	0	42.85	0	0.00	42.90	0	1,732	0.00%
2024/02/27	0	0.00	1	42.95	43.00	-1	1,707	-0.06%
2024/02/26	0	43.45	1.6	43.61	43.45	-1.6	1,700	-0.09%
2024/02/23	0	0.00	1	44.40	44.30	-1	1,672	-0.06%
2024/02/20	0.1	44.80	0	0.00	44.75	0.1	1,667	0.00%
2024/02/19	0.1	45.15	0	0.00	45.10	0.1	1,666	0.01%
2024/02/15	1	42.30	0	0.00	43.35	1	1,639	0.06%
2024/01/31	1	42.25	0.5	42.05	42.05	0.5	1,576	0.03%
2024/01/22	1	41.75	1	42.10	42.60	0	1,614	0.00%
2024/01/19	0	0.00	9	42.55	43.05	-9	1,569	-0.57%
2024/01/17	1	43.50	0	0.00	42.60	1	1,551	0.06%
2024/01/09	1	45.30	1	45.30	45.25	0	1,551	0.00%
2024/01/08	1	47.00	1	47.70	46.60	0	1,523	0.00%
2024/01/03	1	45.05	0	0.00	45.05	1	1,395	0.07%
2023/12/29	0	0.00	10	46.15	46.30	-10	1,373	-0.73%
2023/12/26	1	46.10	1	46.10	46.10	0	1,356	0.00%
2023/12/15	5	45.80	0	0.00	45.35	5	1,268	0.39%
2023/12/07	0	0.00	0	44.40	44.25	0	1,277	0.00%
2023/12/04	0.1	45.80	0	0.00	45.60	0.1	1,269	0.00%
2023/11/30	0	0.00	0.1	45.90	45.85	-0.1	1,280	-0.01%
2023/11/29	7	45.90	0.6	45.90	45.85	6.4	1,280	0.50%
2023/11/20	1	45.45	1	45.20	45.05	0	1,259	0.00%
2023/11/16	0.1	44.30	0	0.00	44.60	0.1	1,246	0.01%
2023/11/15	0	0.00	1	44.60	44.55	-1	1,253	-0.08%
2023/11/09	1	43.40	0	0.00	43.15	1	1,263	0.08%
2023/11/01	2	42.95	0	0.00	42.25	2	1,415	0.14%
2023/10/24	0.1	42.15	0	0.00	42.10	0.1	1,619	0.01%
2023/10/12	0	0.00	0.1	43.80	43.80	-0.1	1,635	-0.01%
2023/09/28	0.2	44.40	0	0.00	43.90	0.2	1,759	0.01%
2023/09/26	1	44.45	0	0.00	44.40	1	1,788	0.06%
2023/09/18	0	0.00	0.6	46.60	46.60	-0.6	1,858	-0.03%
2023/09/04	0.5	46.25	0	0.00	45.95	0.5	2,294	0.02%
2023/08/17	1	44.40	1	44.55	45.30	0	2,681	0.00%
2023/08/16	1	44.75	3	44.57	44.70	-2	2,684	-0.07%
2023/08/14	0	0.00	10	45.25	45.25	-10	2,674	-0.37%
2023/08/10	1	46.90	0	0.00	46.85	1	2,652	0.04%
2023/08/02	1	50.90	0	0.00	50.80	1	2,582	0.04%
2023/08/01	4	51.88	4	51.90	51.60	0	2,620	0.00%
2023/07/31	1.1	49.80	0	0.00	49.45	1.1	2,515	0.04%
2023/07/28	0.5	49.65	0	0.00	49.55	0.5	2,500	0.02%
2023/07/27	2	50.00	0	0.00	49.95	2	2,504	0.08%
2023/07/24	0	48.80	0	0.00	48.45	0	2,521	0.00%
2023/07/18	11	49.52	0	0.00	49.50	11	2,641	0.42%
2023/07/14	10	49.30	0	0.00	48.90	10	2,714	0.37%
2023/07/11	0	0.00	1	49.60	49.40	-1	2,870	-0.03%
2023/07/10	0	49.30	2	49.33	49.00	-2	2,904	-0.07%
2023/07/06	20	50.50	0	0.00	50.30	20	2,992	0.67%
2023/07/05	0	51.70	0	0.00	51.10	0	2,980	0.00%
2023/07/04	10	51.50	1	51.70	51.40	9	2,987	0.30%
2023/06/27	11	51.52	0	0.00	51.50	11	3,327	0.33%
2023/06/21	0	0.00	3	53.00	53.10	-3	4,167	-0.07%
2023/06/14	1	52.60	0	0.00	52.40	1	4,132	0.02%
2023/06/13	0	0.00	2	53.00	53.00	-2	4,031	-0.05%
2023/06/12	10	52.00	1	51.90	51.90	9	4,001	0.22%
2023/06/07	1	52.90	1	53.10	53.00	0	4,021	0.00%
2023/06/05	1	52.30	0	0.00	52.60	1	4,025	0.02%
2023/06/02	0	0.00	3	51.60	51.40	-3	4,000	-0.07%
2023/06/01	0.1	51.80	0	0.00	51.60	0.1	4,083	0.00%
2023/05/30	1	51.50	7	51.19	51.70	-6	4,221	-0.14%
2023/05/29	0	0.00	13	50.00	49.90	-13	4,183	-0.31%
2023/05/24	0	0.00	1	49.60	49.70	-1	4,264	-0.02%
2023/05/23	0.1	49.60	1	49.60	49.55	-0.9	4,253	-0.02%
2023/05/22	1	49.40	3	49.25	49.40	-2	4,259	-0.05%
2023/05/18	0	0.00	2	48.35	48.45	-2	4,275	-0.05%
2023/05/15	0	0.00	3	46.53	46.55	-3	4,249	-0.07%
2023/05/11	5.2	46.83	0	0.00	46.65	5.2	4,283	0.12%
2023/05/09	2	47.68	2	47.60	47.65	0	4,302	0.00%
2023/05/08	6.1	47.64	0	0.00	47.60	6.1	4,328	0.14%
2023/05/04	1	49.65	0	0.00	49.60	1	4,358	0.02%
2023/05/03	1	49.45	0	0.00	49.50	1	4,427	0.02%
2023/04/28	2	49.70	0	0.00	49.90	2	4,512	0.04%
2023/04/27	0	49.85	0	0.00	49.35	0	4,492	0.00%
2023/04/26	0	0.00	3	49.55	49.50	-3	4,494	-0.07%
2023/04/25	1	49.70	0	0.00	49.70	1	4,496	0.02%
2023/04/20	1	52.30	0	0.00	52.30	1	4,709	0.02%
2023/04/19	2	53.55	0	0.00	53.60	2	4,712	0.04%
2023/04/18	2	54.00	1	53.70	53.90	1	4,725	0.02%
2023/04/14	0	0.00	3	54.00	53.80	-3	4,682	-0.06%
2023/04/13	3	53.47	1	53.70	53.00	2	4,615	0.04%
2023/04/12	1	53.50	1	53.50	53.80	0	4,575	0.00%
2023/04/11	6	54.10	11	54.01	54.20	-5	4,542	-0.11%
2023/04/07	0	52.70	1	52.40	52.40	-1	4,439	-0.02%
2023/04/06	1	53.80	0	0.00	52.30	1	4,413	0.02%
2023/03/31	1	53.80	0.2	53.50	53.20	0.8	4,374	0.02%
2023/03/30	0	0.00	3	53.27	53.10	-3	4,330	-0.07%
2023/03/29	2	54.79	0	0.00	53.10	2	4,316	0.05%
2023/03/28	5	53.68	20	53.00	53.30	-15	4,231	-0.35%
2023/03/27	9.2	55.51	0.1	55.80	54.00	9.1	4,160	0.22%
2023/03/24	22	55.41	5	54.72	55.70	17	3,841	0.44%
2023/03/23	2	51.15	0	51.10	50.70	2	3,376	0.06%
2023/03/22	1	49.20	2	50.35	51.00	-1	3,377	-0.03%
2023/03/17	0	48.40	0	0.00	48.25	0	3,403	0.00%
2023/03/09	1	50.10	1	50.00	50.00	0	3,442	0.00%
2023/03/07	0	0.00	1	50.50	50.50	-1	3,408	-0.03%
2023/03/06	1	50.70	3	49.78	50.10	-2	3,385	-0.06%
2023/03/03	2	47.88	1	48.50	48.65	1	3,309	0.03%
2023/03/01	2	47.08	0	0.00	47.15	2	3,136	0.06%
2023/02/24	3	49.17	1	49.15	49.15	2	3,040	0.07%
2023/02/23	0	0.00	1	50.90	50.10	-1	3,013	-0.03%
2023/02/21	0	50.30	0	0.00	50.10	0	3,012	0.00%
2023/02/10	1	49.30	0	0.00	48.60	1	3,575	0.03%
2023/02/09	0.1	49.75	0	0.00	49.50	0.1	3,584	0.00%
2023/02/07	2	49.31	1	50.00	50.40	1	3,610	0.03%
2023/02/06	0	0.00	2	50.00	50.20	-2	3,620	-0.06%
2023/02/02	0	0.00	2	51.85	51.00	-2	3,538	-0.06%
2023/02/01	1	50.30	1	51.20	51.20	0	3,466	0.00%
2023/01/31	1	49.85	1	50.60	50.00	0	3,418	0.00%
2023/01/30	0	0.00	2	49.50	49.15	-2	3,377	-0.06%
2023/01/17	0.2	48.95	0.5	48.85	48.75	-0.4	3,342	-0.01%
2023/01/13	2	49.50	0	0.00	48.85	2	3,331	0.06%
2023/01/12	10	50.30	10	49.30	49.30	0	3,357	0.00%
2023/01/11	1	50.90	11	50.41	50.20	-10	3,330	-0.30%
2023/01/10	16	50.14	15	49.97	50.10	1	3,233	0.03%
2023/01/09	0	0.00	2	48.15	48.35	-2	3,069	-0.07%
2023/01/06	2	46.70	0	0.00	46.25	2	3,021	0.07%
2023/01/05	4	46.90	0	0.00	48.05	4	3,003	0.13%
2022/12/29	0	0.00	1	44.90	44.90	-1	2,986	-0.03%
2022/12/28	0	0.00	1	45.80	45.60	-1	3,008	-0.03%
2022/12/23	0	0.00	4	46.35	46.60	-4	3,058	-0.13%
2022/12/22	2	46.98	0	0.00	47.05	2	3,086	0.06%
2022/12/21	0	0.00	0.3	46.85	47.00	-0.3	3,128	-0.01%
2022/12/19	2	47.83	0	0.00	48.45	2	3,271	0.06%
2022/12/16	2	48.80	2	48.80	48.70	0	3,311	0.00%
2022/12/15	0	0.00	4	48.84	48.85	-4	3,281	-0.12%
2022/12/14	3	49.02	6	49.03	49.20	-3	3,271	-0.09%
2022/12/09	0	46.80	0	0.00	46.45	0	3,163	0.00%
2022/12/07	2	46.60	0	0.00	46.10	2	3,151	0.06%
2022/12/02	0	0.00	1	47.75	47.70	-1	3,101	-0.03%
2022/12/01	0.1	47.57	0	0.00	47.30	0.1	3,097	0.00%
2022/11/30	1	47.09	0	0.00	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	0	0.00	1	46.60	46.50	-1	3,140	-0.03%
2022/11/21	0	45.95	0	0.00	45.55	0	3,213	0.00%
2022/11/18	0	46.00	1	46.75	45.75	-1	3,220	-0.03%
2022/11/16	0	0.00	1	46.70	46.50	-1	3,187	-0.03%
2022/11/15	5	45.54	0	0.00	46.20	5	3,176	0.16%
2022/11/14	0	45.90	0	0.00	46.00	0	3,231	0.00%
2022/11/11	2	45.35	11	45.04	44.95	-9	3,195	-0.28%
2022/11/10	6	44.14	5	44.75	44.45	1	3,173	0.03%
2022/11/09	20	43.85	11	44.23	44.25	9	3,162	0.28%
2022/11/08	1	43.80	0	0.00	42.95	1	3,088	0.03%
2022/11/02	0	0.00	1	42.20	42.45	-1	3,087	-0.03%
2022/10/28	1	40.80	1	42.00	40.55	0	3,167	0.00%
2022/10/27	1	42.25	0	0.00	42.60	1	3,166	0.03%
2022/10/24	0	0.00	1	43.00	42.35	-1	3,269	-0.03%
2022/10/21	0	0.00	1	42.80	42.15	-1	3,345	-0.03%
2022/10/17	0	0.00	6	42.20	43.00	-6	3,842	-0.16%
2022/10/14	7	42.85	0	0.00	43.00	7	3,880	0.18%
2022/10/13	0	0.00	1	42.35	40.55	-1	3,890	-0.03%
2022/10/12	1	42.15	1	42.25	42.25	0	3,880	0.00%
2022/10/11	0	0.00	3	41.83	41.90	-3	3,898	-0.08%
2022/10/07	2	43.00	50	43.50	43.05	-48	3,897	-1.23%
2022/10/06	0	0.00	2	43.75	43.50	-2	3,908	-0.05%
2022/10/04	50	43.00	0	0.00	43.10	50	3,920	1.28%
2022/10/03	0	0.00	5	40.70	41.65	-5	3,915	-0.13%
2022/09/30	5	40.60	0	0.00	41.45	5	3,944	0.13%
2022/09/29	5	41.00	5	40.90	40.90	0	3,985	0.00%
2022/09/28	5	40.05	16	40.82	40.05	-11	4,056	-0.27%
2022/09/26	1	41.65	0	0.00	40.20	1	4,066	0.02%
2022/09/23	5	44.51	11	44.05	43.90	-6	4,046	-0.15%
2022/09/16	1	47.40	0	0.00	46.85	1	4,217	0.02%
2022/09/14	1	48.15	3	47.90	48.15	-2	4,373	-0.05%
2022/09/08	5	48.15	0	0.00	48.85	5	4,719	0.11%
2022/08/31	1	51.03	2	51.60	51.60	-1	4,911	-0.02%
2022/08/30	1	51.10	1	51.40	51.40	0	4,966	0.00%
2022/08/26	0	0.00	2	51.50	51.60	-2	4,968	-0.04%
2022/08/25	5	51.80	1	51.70	51.80	4	5,039	0.08%
2022/08/24	0.1	51.00	0	0.00	50.60	0.1	5,118	0.00%
2022/08/23	0	0.00	1	51.10	50.90	-1	5,206	-0.02%
2022/08/22	1	51.60	0	0.00	51.30	1	5,278	0.02%
2022/08/19	3	52.83	1	53.00	52.70	2	5,298	0.04%
2022/08/17	0.1	52.00	1	52.50	52.30	-0.9	5,316	-0.02%
2022/08/16	0	0.00	8	51.45	51.40	-8	5,307	-0.15%
2022/08/12	1.2	50.42	2	50.15	50.40	-0.8	5,469	-0.01%
2022/08/11	0	0.00	1	48.50	49.10	-1	5,628	-0.02%
2022/08/09	1	47.30	0	0.00	47.35	1	5,969	0.02%
2022/08/08	0	47.45	0	0.00	47.65	0	6,011	0.00%
2022/08/02	4	47.94	0	0.00	47.50	4	6,116	0.07%
2022/08/01	0	0.00	92	49.20	49.45	-92	6,186	-1.49%
2022/07/28	0	0.00	1	48.90	48.70	-1	6,266	-0.02%
2022/07/27	8	49.49	1	49.55	49.65	7	6,253	0.11%
2022/07/26	96	52.98	93	53.78	51.60	3	6,171	0.05%
2022/07/22	0	0.00	5	51.40	51.20	-5	5,928	-0.08%
2022/07/21	60	51.35	3	51.33	51.70	57	6,093	0.94%
2022/07/20	1	50.81	0	0.00	50.60	1	6,118	0.02%
2022/07/19	2	50.50	0	0.00	50.50	2	6,239	0.03%
2022/07/14	32	48.32	3	48.32	48.55	29	6,424	0.45%
2022/07/13	2	47.53	5	47.49	47.35	-3	6,440	-0.05%
2022/07/12	3	46.63	0	0.00	46.10	3	6,520	0.05%
2022/07/08	0	0.00	4	48.88	48.50	-4	6,674	-0.06%
2022/07/07	0	0.00	2	46.15	47.85	-2	6,678	-0.03%
2022/07/06	5	46.55	2.3	46.58	45.65	2.7	6,726	0.04%
2022/07/05	1	47.70	0	0.00	48.60	1	6,922	0.01%
2022/07/01	5	48.59	2	48.39	47.55	3	6,997	0.04%
2022/06/30	6	50.82	13	51.03	50.70	-7	6,946	-0.10%
2022/06/29	9	52.66	2	52.50	52.60	7	6,934	0.10%
2022/06/28	10	52.40	12	52.50	52.40	-2	6,962	-0.03%
2022/06/27	0	0.00	5	52.20	52.10	-5	7,128	-0.07%
2022/06/24	6	51.18	4	51.45	51.00	2	7,542	0.03%
2022/06/23	10	49.44	0	0.00	49.45	10	7,530	0.13%
2022/06/22	2	50.10	0	0.00	49.70	2	7,538	0.03%
2022/06/21	0	0.00	3.1	51.80	52.00	-3.1	7,515	-0.04%
2022/06/20	4	50.66	0	0.00	49.30	4	7,558	0.05%
2022/06/17	4.1	52.45	3	52.10	52.10	1.1	7,487	0.01%
2022/06/16	1	55.70	1	53.90	53.90	0	7,518	0.00%
2022/06/15	0	57.60	2	56.50	56.50	-2	7,647	-0.03%
2022/06/14	5	56.60	0	0.00	57.40	5	7,829	0.06%
2022/06/13	1	57.71	0	0.00	57.50	1	7,996	0.01%
2022/06/10	1.1	59.61	3	59.70	59.60	-1.9	8,249	-0.02%
2022/06/09	0	0.00	1	60.60	60.70	-1	8,367	-0.01%
2022/06/08	2	61.10	0	0.00	60.40	2	8,512	0.02%
2022/06/07	0	0.00	4	61.83	61.90	-4	8,811	-0.05%
2022/06/01	0	63.20	1	62.90	62.90	-1	10,022	-0.01%
2022/05/31	1	63.50	1	64.30	63.50	0	10,685	0.00%
2022/05/30	1	64.10	1	64.30	64.10	0	10,894	0.00%
2022/05/27	0	0.00	1	63.10	63.00	-1	11,305	-0.01%
2022/05/26	1.2	63.37	4	63.13	62.50	-2.8	11,909	-0.02%
2022/05/25	1	62.80	0	0.00	62.60	1	13,324	0.01%
2022/05/24	2	62.90	8	61.85	61.40	-6	13,840	-0.04%
2022/05/23	0	0.00	4	62.50	62.50	-4	14,306	-0.03%
2022/05/20	21	62.88	19	62.64	63.00	2	15,161	0.01%
2022/05/19	31	62.13	21	62.83	63.80	10	15,365	0.07%
2022/05/18	3	61.93	7	61.93	61.80	-4	15,854	-0.03%
2022/05/17	10	60.94	9	61.13	62.50	1	16,321	0.01%
2022/05/16	1	59.60	4	60.18	59.60	-3	17,397	-0.02%
2022/05/12	4	58.18	3	58.10	57.50	1	18,911	0.01%
2022/05/11	2	58.00	0	0.00	58.00	2	19,436	0.01%
2022/05/09	5	57.50	0	0.00	57.10	5	21,633	0.02%
2022/05/06	1	59.70	0	0.00	60.80	1	22,152	0.00%
2022/05/05	1	60.50	5	60.90	60.60	-4	22,940	-0.02%
2022/05/04	3	59.50	0	0.00	59.60	3	23,710	0.01%
2022/05/03	0	0.00	1	60.40	60.50	-1	24,349	0.00%
2022/04/28	1	59.70	1	58.90	58.90	0	25,896	0.00%
2022/04/27	1	57.20	4	56.80	57.90	-3	27,075	-0.01%
2022/04/26	0.1	59.40	13	59.36	59.20	-12.9	28,268	-0.05%
2022/04/25	8	59.55	1	60.70	59.10	7	29,290	0.02%
2022/04/22	6	62.53	1	62.40	62.10	5	30,060	0.02%
2022/04/20	1	62.10	0	0.00	62.10	1	31,446	0.00%
2022/04/19	1.1	62.56	6	62.60	62.40	-4.9	32,364	-0.02%
2022/04/18	0.1	63.20	2	61.80	62.30	-1.9	33,514	-0.01%
2022/04/15	3.1	63.32	2	63.40	62.90	1.1	34,592	0.00%
2022/04/13	2	65.30	1	65.60	65.80	1	36,100	0.00%
2022/04/12	12.1	64.98	10.1	65.01	64.80	2	36,756	0.01%
2022/04/11	14.1	66.65	1	66.30	65.50	13.1	36,704	0.04%
2022/04/08	4	68.70	1	68.50	68.60	3	36,499	0.01%
2022/04/07	4.2	69.55	1	68.50	68.40	3.2	36,448	0.01%
2022/04/06	3	70.37	1	70.40	70.40	2	36,319	0.01%
2022/04/01	4	70.88	11.1	70.93	71.20	-7.1	36,277	-0.02%
2022/03/31	1	71.70	1	71.50	71.50	0	36,243	0.00%
2022/03/30	2.1	72.80	2	72.60	72.20	0.1	36,175	0.00%
2022/03/29	26.1	73.81	4.6	73.62	73.90	21.5	35,984	0.06%
2022/03/28	1	69.50	0	0.00	69.80	1	35,529	0.00%
2022/03/25	5	70.90	2	70.50	70.70	3	35,455	0.01%
2022/03/24	3	71.10	1	70.80	72.10	2	35,367	0.01%
2022/03/23	4	72.10	2	72.00	71.60	2	35,323	0.01%
2022/03/22	7	71.93	1	71.80	71.80	6	35,238	0.02%
2022/03/21	2.1	72.00	3	72.47	72.30	-0.9	35,157	0.00%
2022/03/18	3.1	70.37	2	71.15	71.80	1.1	35,096	0.00%
2022/03/17	24.1	71.54	28	71.55	71.60	-3.9	34,960	-0.01%
2022/03/16	18	69.41	17	68.38	68.50	1	34,790	0.00%
2022/03/15	7	69.50	0	0.00	69.40	7	34,637	0.02%
2022/03/14	4.1	71.12	7	71.93	71.20	-2.9	34,394	-0.01%
2022/03/11	2	71.10	23	70.82	71.10	-21	34,263	-0.06%
2022/03/10	75	71.15	42	71.30	71.00	33	34,145	0.10%
2022/03/09	6.5	69.67	4	69.50	69.90	2.5	33,836	0.01%
2022/03/08	13.1	69.55	20	71.52	68.60	-6.9	33,819	-0.02%
2022/03/07	22	71.32	41	71.53	71.30	-19	33,300	-0.06%
2022/03/04	6.1	75.10	15	75.59	74.30	-8.9	32,853	-0.03%
2022/03/03	4.1	79.13	19	79.03	78.70	-15	32,178	-0.05%
2022/03/02	39.1	78.18	4	78.43	78.50	35.1	31,991	0.11%
2022/03/01	10.1	79.63	6	79.80	80.10	4.1	31,546	0.01%
2022/02/25	118.1	83.30	97.1	80.12	79.00	21.1	30,972	0.07%	大買/
2022/02/24	25	87.29	23	86.55	85.80	2	29,671	0.01%
2022/02/23	32	88.33	51	89.20	90.30	-19	29,280	-0.06%
2022/02/22	101.1	88.57	97	88.08	86.90	4.1	28,803	0.01%	大買/
2022/02/21	45	88.56	3	88.97	88.40	42	27,971	0.15%
2022/02/18	32	89.41	32	90.34	90.30	0	27,695	0.00%
2022/02/17	48.3	92.44	50.2	92.33	92.00	-1.9	27,061	-0.01%
2022/02/16	87.9	94.49	70	93.54	91.80	18	26,492	0.07%
2022/02/15	25.1	98.58	16	97.66	95.30	9.1	25,583	0.04%
2022/02/14	12	98.41	14.5	98.03	100.00	-2.5	25,125	-0.01%
2022/02/11	20	100.90	13	100.27	100.00	7	24,836	0.03%
2022/02/10	34	102.62	31.2	101.31	101.00	2.8	24,267	0.01%
2022/02/09	23	99.15	22.9	99.13	103.50	0.1	23,517	0.00%
2022/02/08	19	93.45	20.8	94.54	94.80	-1.8	22,098	-0.01%
2022/02/07	23.1	92.73	22	92.75	93.40	1.1	21,517	0.00%
2022/01/26	23	89.21	39	89.75	90.00	-16	20,715	-0.08%
2022/01/25	41	88.81	34	88.80	86.60	7	20,009	0.03%
2022/01/24	10	91.80	26.2	91.21	90.80	-16.2	19,444	-0.08%
2022/01/21	30	93.03	22	94.11	91.80	8	18,561	0.04%
2022/01/20	59	95.74	48.1	95.68	96.50	10.9	17,831	0.06%
2022/01/19	51.1	95.10	58.1	95.12	95.90	-7.1	16,595	-0.04%
2022/01/18	36	94.45	30.1	94.55	91.60	6	15,243	0.04%
2022/01/17	17	93.32	22	92.20	94.20	-5	14,151	-0.04%
2022/01/14	24	88.19	24.4	88.44	88.00	-0.4	13,253	0.00%
2022/01/13	16	92.09	15.1	89.72	88.60	0.9	12,515	0.01%
2022/01/12	24	93.45	25	93.52	92.70	-1	11,747	-0.01%
2022/01/11	8.1	93.32	19.1	95.18	92.70	-11	10,845	-0.10%
2022/01/10	13.1	92.54	26.2	92.03	94.20	-13.2	9,689	-0.14%
2022/01/07	3	88.47	33	88.08	89.10	-30	8,554	-0.35%
2022/01/06	3	83.43	5	84.52	85.20	-2	7,408	-0.03%
2022/01/05	0	0.00	18.2	83.37	84.10	-18.2	6,874	-0.26%
2022/01/04	0	0.00	2	79.30	79.40	-2	6,190	-0.03%
2022/01/03	1	77.30	6	78.43	79.00	-5	6,155	-0.08%
2021/12/30	0	0.00	3.5	76.69	76.70	-3.5	6,102	-0.06%
2021/12/28	2	77.45	0	0.00	76.70	2	6,198	0.03%
2021/12/24	6	76.65	2	76.55	76.20	4	6,253	0.06%
2021/12/22	6	76.47	0	0.00	75.90	6	6,285	0.10%
2021/12/21	1	76.20	0	0.00	76.00	1	6,286	0.02%
2021/12/17	6	77.68	0	0.00	76.50	6	6,360	0.09%
2021/12/16	1	77.50	3	78.13	78.10	-2	6,379	-0.03%
2021/12/15	0	0.00	1	76.90	76.90	-1	6,387	-0.02%
2021/12/14	1	78.80	0	0.00	76.80	1	6,431	0.02%
2021/12/09	1	78.40	1	79.20	78.50	0	6,350	0.00%
2021/12/02	0	0.00	4	79.30	79.10	-4	6,285	-0.06%
2021/12/01	0	0.00	1	79.00	79.60	-1	6,132	-0.02%
2021/11/29	0	0.00	1	75.00	75.30	-1	6,152	-0.02%
2021/11/26	1.7	76.02	0	0.00	76.00	1.7	6,160	0.03%
2021/11/25	2	77.90	8	78.29	78.00	-6	6,182	-0.10%
2021/11/24	2	78.75	1	78.70	78.70	1	6,157	0.02%
2021/11/23	2	81.25	6.2	81.74	80.20	-4.2	6,120	-0.07%
2021/11/22	2	80.85	1	80.60	80.40	1	5,966	0.02%
2021/11/19	0	0.00	1.1	79.72	79.00	-1.1	5,948	-0.02%
2021/11/18	0	0.00	3.1	79.33	79.10	-3.1	6,018	-0.05%
2021/11/17	2	78.50	5	78.10	78.70	-3	6,031	-0.05%
2021/11/16	2	78.50	1	77.70	77.30	1	6,117	0.02%
2021/11/15	5	77.40	0	0.00	77.50	5	6,384	0.08%
2021/11/12	10.1	78.28	1	80.30	77.00	9.1	6,765	0.13%
2021/11/11	11	81.07	12	80.31	80.90	-1	6,873	-0.01%
2021/11/10	8	78.88	9.1	79.54	80.90	-1.1	6,888	-0.02%
2021/11/09	2	76.70	2	76.60	75.90	0	7,171	0.00%
2021/11/08	3	75.27	2	76.05	76.60	1	7,199	0.01%
2021/11/05	1	76.90	7	76.90	76.90	-6	7,218	-0.08%
2021/11/04	1	76.70	10	77.29	76.50	-9	7,294	-0.12%
2021/11/03	3	75.17	0.6	75.88	76.10	2.4	7,374	0.03%
2021/11/02	12	76.03	2	76.85	74.80	10	7,505	0.13%
2021/11/01	4.1	76.29	0.2	76.50	76.80	3.9	7,560	0.05%
2021/10/29	0	73.00	5.2	73.97	73.00	-5.2	7,549	-0.07%
2021/10/28	6	73.42	1	74.10	73.10	5	7,627	0.07%
2021/10/27	0	0.00	1	72.70	72.90	-1	7,781	-0.01%
2021/10/26	0	0.00	1	72.90	71.60	-1	8,181	-0.01%
2021/10/25	2.1	72.75	1	72.50	72.80	1.1	8,451	0.01%
2021/10/22	0	0.00	2	73.30	72.60	-2	8,606	-0.02%
2021/10/20	1	72.30	2	73.30	72.60	-1	9,167	-0.01%
2021/10/19	0	0.00	12	72.00	72.50	-12	9,722	-0.12%
2021/10/18	0.1	70.40	4	71.55	70.20	-3.9	9,712	-0.04%
2021/10/15	0	0.00	2	70.25	70.40	-2	9,721	-0.02%
2021/10/13	4	67.00	0	0.00	66.90	4	9,760	0.04%
2021/10/08	1	69.40	0	0.00	69.40	1	9,755	0.01%
2021/10/06	0	0.00	0.1	67.20	67.00	-0.1	9,789	0.00%
2021/10/05	0	0.00	5	68.20	68.90	-5	9,772	-0.05%
2021/10/04	0.1	67.40	3	68.07	67.10	-2.9	9,757	-0.03%
2021/10/01	1.1	69.35	0	0.00	68.10	1.1	9,712	0.01%
2021/09/30	2	70.50	2	71.00	71.00	0	9,687	0.00%
2021/09/27	0.1	72.60	0	0.00	72.30	0.1	9,687	0.00%
2021/09/23	4	69.45	4	69.90	69.60	0	9,649	0.00%
2021/09/22	0.1	69.90	1	69.60	69.80	-0.9	9,632	-0.01%
2021/09/17	2	70.90	2	71.80	71.80	0	9,625	0.00%
2021/09/16	0.1	71.30	0	0.00	71.10	0.1	9,620	0.00%
2021/09/15	1	72.80	1.8	72.17	71.80	-0.8	9,620	-0.01%
2021/09/14	0	73.30	0	0.00	73.80	0	9,572	0.00%
2021/09/10	3	72.80	0	0.00	73.80	3	9,745	0.03%
2021/09/09	3.1	72.38	1	72.50	72.80	2.1	9,923	0.02%
2021/09/08	6.3	72.36	0	0.00	72.00	6.3	10,010	0.06%
2021/09/07	0	0.00	2.5	75.22	74.30	-2.5	9,933	-0.03%
2021/09/06	1	74.80	30	75.27	74.20	-29	9,903	-0.29%
2021/09/03	4	76.30	2	76.70	76.60	2	9,837	0.02%
2021/09/02	2	78.50	31	77.37	76.80	-29	9,771	-0.30%
2021/09/01	28	78.15	1	78.00	78.30	27	9,711	0.28%
2021/08/31	3	77.20	3	77.77	77.30	0	9,659	0.00%
2021/08/30	0	0.00	1	76.30	76.30	-1	9,577	-0.01%
2021/08/27	0	0.00	13	75.97	76.10	-13	9,578	-0.14%
2021/08/26	40	75.47	6	75.20	75.20	34	9,574	0.36%
2021/08/25	19	75.98	39	76.25	76.50	-20	9,540	-0.21%
2021/08/24	38	74.80	5	74.80	73.90	33	9,429	0.35%
2021/08/23	12	74.05	11	75.06	75.70	1	9,357	0.01%
2021/08/20	17	74.10	3	73.63	73.30	14	9,330	0.15%
2021/08/19	8.3	76.75	6	76.10	74.90	2.3	9,186	0.03%
2021/08/18	4	81.18	1	80.50	81.20	3	8,892	0.03%
2021/08/17	3	84.43	4	84.71	84.00	-1	8,497	-0.01%
2021/08/16	8	81.60	15	82.86	83.90	-7	8,034	-0.09%
2021/08/13	19	82.58	89	83.43	81.40	-70	7,646	-0.92%
2021/08/12	56	74.99	7	75.50	76.00	49	7,064	0.69%
2021/08/11	0	0.00	19	75.07	73.90	-19	7,098	-0.27%
2021/08/10	21	74.81	61	76.35	74.90	-40	7,179	-0.56%
2021/08/09	43	78.21	54	79.59	77.40	-11	7,331	-0.15%
2021/08/06	48	80.99	86	82.48	80.80	-38	7,261	-0.52%
2021/08/05	116.2	84.13	2	84.45	84.00	114.2	7,248	1.58%	大買/鉅額交易
2021/08/04	3	84.37	6	84.03	84.40	-3	7,301	-0.04%
2021/08/03	9	84.34	7	83.59	83.50	2	7,288	0.03%
2021/08/02	1.5	84.23	3	83.93	84.30	-1.5	7,256	-0.02%
2021/07/30	16	83.38	14	82.94	82.00	2	7,091	0.03%
2021/07/29	7	83.16	7	82.94	83.80	0	6,713	0.00%
2021/07/28	3	79.27	4	80.18	79.40	-1	6,486	-0.02%
2021/07/27	25	82.41	33.1	82.86	81.70	-8.1	6,537	-0.12%
2021/07/26	44	81.21	52	81.06	82.30	-8	6,339	-0.13%
2021/07/23	88.1	80.85	72	81.22	80.20	16.1	6,147	0.26%
2021/07/22	5	75.06	15	75.11	75.20	-10	5,639	-0.18%
2021/07/21	3	72.83	3	72.37	71.20	0	5,646	0.00%
2021/07/20	13	72.11	7	72.71	72.10	6	5,685	0.11%
2021/07/19	0	0.00	1	75.10	74.80	-1	5,711	-0.02%
2021/07/16	1	76.40	0	0.00	76.00	1	5,860	0.02%
2021/07/14	3	76.03	10.4	75.90	75.90	-7.4	6,469	-0.11%
2021/07/13	0	0.00	0.6	78.00	77.50	-0.6	6,575	-0.01%
2021/07/12	1	78.28	0	0.00	78.30	1	6,607	0.02%
2021/07/09	1	76.50	0	0.00	76.30	1	6,595	0.02%
2021/07/07	1	77.00	1	77.00	77.00	0	6,822	0.00%
2021/07/06	1	78.20	0	0.00	78.00	1	6,965	0.01%
2021/07/02	0	0.00	1	78.10	77.80	-1	7,272	-0.01%
2021/06/30	0	0.00	3	78.37	78.50	-3	7,399	-0.04%
2021/06/29	0	0.00	2.1	77.69	77.50	-2.1	7,484	-0.03%
2021/06/28	2	78.50	0	0.00	78.20	2	7,517	0.03%
2021/06/25	1	81.30	2.6	80.31	79.60	-1.6	7,529	-0.02%
2021/06/22	1	79.10	0	0.00	79.40	1	7,527	0.01%
2021/06/21	2.1	80.63	1	79.80	79.70	1.1	7,593	0.01%
2021/06/18	0	0.00	0.1	80.10	78.20	-0.1	7,613	0.00%
2021/06/17	1	78.90	0	0.00	80.00	1	7,505	0.01%
2021/06/16	1.1	76.80	0	0.00	76.60	1.1	7,592	0.01%
2021/06/15	1	76.40	1	76.90	77.50	0	7,667	0.00%
2021/06/11	5	75.60	0	0.00	76.30	5	7,731	0.06%
2021/06/10	1	75.00	0	0.00	75.20	1	7,783	0.01%
2021/06/09	2	74.70	1	74.50	74.60	1	7,867	0.01%
2021/06/08	0.1	76.80	0	0.00	76.10	0.1	7,877	0.00%
2021/06/02	0	0.00	2	76.30	76.30	-2	8,151	-0.02%
2021/06/01	1	76.80	6	76.32	75.90	-5	8,275	-0.06%
2021/05/31	1	75.50	3	76.07	75.50	-2	8,555	-0.02%
2021/05/28	0	0.00	10	76.00	76.00	-10	9,043	-0.11%
2021/05/27	0	0.00	0.7	73.10	73.10	-0.7	9,086	-0.01%
2021/05/26	11	72.84	2	73.30	73.10	9	9,156	0.10%
2021/05/25	7	71.17	7	71.09	70.80	0	9,256	0.00%
2021/05/24	9	70.60	3	70.50	70.90	6	9,310	0.06%
2021/05/20	3	69.13	4.8	68.93	69.10	-1.8	9,449	-0.02%
2021/05/19	10	67.00	0	0.00	66.80	10	9,421	0.11%
2021/05/18	1	65.90	4	67.38	68.20	-3	9,433	-0.03%
2021/05/17	4	64.95	5	66.22	64.80	-1	9,396	-0.01%
2021/05/14	1.1	61.92	23	61.70	61.80	-21.9	9,156	-0.24%
2021/05/13	2.3	60.56	20	61.70	61.80	-17.7	9,102	-0.19%
2021/05/12	5.2	65.37	13	67.17	64.20	-7.8	9,007	-0.09%
2021/05/11	2.3	74.27	6.1	71.60	71.20	-3.8	8,858	-0.04%
2021/05/10	3.1	76.65	8	76.30	76.30	-4.9	8,857	-0.06%
2021/05/07	5	74.74	1	75.00	74.90	4	8,907	0.04%
2021/05/06	12.1	73.60	0	0.00	72.90	12.1	9,028	0.13%
2021/05/05	2.1	73.76	1	73.30	72.00	1.1	9,040	0.01%
2021/05/04	3.1	74.65	35	73.51	73.00	-31.9	9,100	-0.35%
2021/05/03	7.1	78.64	8	78.78	77.90	-0.9	9,052	-0.01%
2021/04/29	4.1	81.17	6	81.18	80.80	-1.9	9,174	-0.02%
2021/04/28	6	81.53	5	81.40	81.30	1	9,278	0.01%
2021/04/27	6.2	81.84	1	82.00	81.70	5.2	9,791	0.05%
2021/04/26	1	82.10	5	82.52	82.10	-4	9,888	-0.04%
2021/04/23	6.1	82.79	1	82.90	82.70	5.1	9,983	0.05%
2021/04/22	7	83.26	8	83.46	82.30	-1	10,015	-0.01%
2021/04/21	12	85.07	9	84.36	83.40	3	9,934	0.03%
2021/04/20	15	86.17	17.1	85.78	86.00	-2.1	9,803	-0.02%
2021/04/19	7.1	83.39	13.8	83.54	84.00	-6.7	9,789	-0.07%
2021/04/16	1	82.30	1	81.90	81.90	0	9,788	0.00%
2021/04/15	0	0.00	5.1	81.68	82.20	-5.1	9,946	-0.05%
2021/04/14	5	81.76	27	83.33	81.20	-22	10,053	-0.22%
2021/04/13	2	82.00	12	81.93	81.60	-10	10,045	-0.10%
2021/04/12	32	82.75	7	83.17	82.30	25	10,087	0.25%
2021/04/09	11	84.53	13	84.49	83.60	-2	10,053	-0.02%
2021/04/08	2	83.20	1.9	83.11	82.90	0.1	9,934	0.00%
2021/04/07	4.1	83.29	3.6	82.36	82.70	0.6	9,982	0.01%
2021/04/06	4.1	82.90	8	82.81	82.90	-3.9	10,037	-0.04%
2021/04/01	6	81.70	15	82.25	81.70	-9	10,090	-0.09%
2021/03/31	10	82.20	2.5	82.62	82.10	7.5	10,134	0.07%
2021/03/30	13	83.18	14	83.08	83.00	-1	10,210	-0.01%
2021/03/29	0.1	84.10	0	0.00	83.50	0.1	10,311	0.00%
2021/03/26	1	83.70	2	83.65	84.30	-1	10,426	-0.01%
2021/03/25	1	83.70	0.5	83.40	83.00	0.5	10,576	0.00%
2021/03/24	3	83.03	3	83.10	83.10	0	10,717	0.00%
2021/03/23	3.2	85.64	21	85.88	84.10	-17.8	10,757	-0.17%
2021/03/22	10	84.08	13	83.75	84.50	-3	10,753	-0.03%
2021/03/19	5.5	83.84	121	83.79	83.70	-115.5	10,853	-1.06%	大賣/鉅額交易
2021/03/18	156	85.87	17	85.76	85.70	139	10,791	1.29%	大買/鉅額交易
2021/03/17	9	86.00	20	85.39	84.80	-11	10,871	-0.10%
2021/03/16	2	84.60	14	84.68	85.00	-12	10,968	-0.11%
2021/03/15	15	84.80	15	84.89	84.70	0	11,109	0.00%
2021/03/12	10	83.84	11	83.57	83.70	-1	11,217	-0.01%
2021/03/11	14	83.23	5	83.10	83.80	9	11,408	0.08%
2021/03/10	21	82.63	25	82.97	82.50	-4	11,617	-0.03%
2021/03/09	32	81.98	20	81.97	82.30	12	11,808	0.10%
2021/03/08	11.1	84.39	74	84.85	83.10	-62.9	11,923	-0.53%
2021/03/05	48.1	86.33	25	86.68	86.00	23.1	11,813	0.20%
2021/03/04	27.6	88.40	31.1	88.55	88.00	-3.6	11,800	-0.03%
2021/03/03	35.1	87.66	58	87.84	86.90	-22.9	11,497	-0.20%
2021/03/02	5	85.64	13	86.23	84.70	-8	10,728	-0.07%
2021/02/26	2.1	84.90	4	85.35	85.80	-1.9	10,785	-0.02%
2021/02/25	10.6	86.23	45	86.45	86.10	-34.4	10,882	-0.32%
2021/02/24	14	85.97	14	86.11	85.50	0	10,861	0.00%
2021/02/23	8.5	85.41	7.5	85.65	85.50	1	10,941	0.01%
2021/02/22	18.2	85.32	24	85.60	85.20	-5.8	11,050	-0.05%
2021/02/19	15.3	84.50	19	84.74	84.00	-3.7	11,093	-0.03%
2021/02/18	48	84.07	32.1	84.07	83.80	16	11,244	0.14%
2021/02/17	72.5	83.03	101	83.33	84.20	-28.5	11,427	-0.25%	大賣/
2021/02/05	4	80.90	0	0.00	80.60	4	11,468	0.03%
2021/02/04	17	80.48	14	80.44	80.00	3	11,811	0.03%
2021/02/03	35	80.74	25	80.84	80.40	10	12,214	0.08%
2021/02/02	36	80.93	38	81.15	81.20	-2	12,580	-0.02%
2021/02/01	56	81.08	49	80.93	80.80	7	12,892	0.05%
2021/01/29	68	83.32	54	83.37	82.50	14	13,188	0.11%
2021/01/28	92	82.94	42.1	83.20	83.10	50	13,491	0.37%
2021/01/27	32	83.79	24	83.91	84.90	8	13,657	0.06%
2021/01/26	11	84.77	18	84.79	83.80	-7	14,290	-0.05%
2021/01/25	54	86.31	36.5	86.65	86.20	17.5	14,724	0.12%
2021/01/22	65	87.13	64.6	87.22	88.30	0.5	15,040	0.00%
2021/01/21	53	86.11	98	86.55	85.20	-45	14,644	-0.31%
2021/01/20	147	86.90	134.1	86.94	85.00	12.9	14,981	0.09%	大買/大賣/
2021/01/19	64.5	83.25	63	83.46	84.00	1.5	12,243	0.01%
2021/01/18	83	81.41	78.9	81.01	82.30	4.1	12,257	0.03%
2021/01/15	34	80.78	30	81.14	79.90	4	12,353	0.03%
2021/01/14	70	81.81	65	81.67	82.30	5	13,122	0.04%
2021/01/13	41	80.00	84.5	80.65	80.50	-43.5	14,496	-0.30%
2021/01/12	46	79.50	23	80.12	77.40	23	15,443	0.15%
2021/01/11	15.1	83.15	10	83.79	82.80	5.1	13,101	0.04%
2021/01/08	20.6	84.59	58	85.14	84.50	-37.5	15,124	-0.25%