富采 (3714)-合庫-高雄券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.80
漲跌
▼0.55
漲幅
-1.24%
成交量
1,874張
產業
上市光電類股▲0.05%
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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/17	4	44.00	2	44.03	43.80	2	2,518	0.08%
2024/05/16	11	43.92	34	43.89	44.35	-23	2,553	-0.90%
2024/05/15	3	43.17	2	43.40	43.00	1	2,494	0.04%
2024/05/14	1.1	42.95	1	43.25	42.80	0.1	2,512	0.00%
2024/05/13	1	42.75	8	42.75	42.85	-7	2,509	-0.28%
2024/05/10	0	0.00	10	42.65	43.00	-10	2,501	-0.40%
2024/05/09	0	0.00	5	43.50	43.45	-5	2,468	-0.20%
2024/05/08	0	0.00	1	42.90	43.65	-1	2,458	-0.04%
2024/05/07	5	43.36	3	43.05	43.45	2	2,434	0.08%
2024/05/06	31	43.52	1	43.60	43.30	30	2,390	1.26%
2024/05/03	26	42.86	0	0.00	42.60	26	2,330	1.12%
2024/05/02	18	42.86	20	43.10	43.20	-2	2,301	-0.09%
2024/04/30	5	42.65	1	42.60	42.85	4	2,285	0.18%
2024/04/29	0	0.00	71	42.36	42.90	-71	2,278	-3.12%
2024/04/26	4	41.23	36.1	41.63	41.15	-32.1	2,234	-1.44%
2024/04/25	2	40.15	1	40.40	40.40	1	2,153	0.05%
2024/04/22	1	39.50	3	39.82	39.50	-2	2,200	-0.09%
2024/04/19	2	38.60	0	0.00	38.55	2	2,174	0.09%
2024/04/18	3	39.60	1	39.70	39.75	2	2,148	0.09%
2024/04/17	5	39.04	0	0.00	39.40	5	2,144	0.23%
2024/04/16	11	39.57	1	39.45	38.85	10	2,150	0.47%
2024/04/10	0	0.00	4	39.91	39.90	-4	2,195	-0.18%
2024/04/09	3	39.30	1	39.20	39.05	2	2,189	0.09%
2024/04/08	2	38.68	2	38.90	38.55	0	2,167	0.00%
2024/04/03	1	38.60	0	0.00	38.60	1	2,164	0.05%
2024/04/02	0	0.00	0.1	39.30	39.05	-0.1	2,178	-0.01%
2024/04/01	0	0.00	0.1	39.15	39.50	-0.1	2,199	0.00%
2024/03/29	2	38.28	0	0.00	38.30	2	2,202	0.09%
2024/03/28	1	38.65	0	0.00	38.65	1	2,226	0.04%
2024/03/27	2.5	38.56	0	0.00	39.00	2.5	2,225	0.11%
2024/03/26	10	39.08	1	38.80	38.60	9	2,198	0.41%
2024/03/25	1	39.95	1	40.35	39.80	0	2,143	0.00%
2024/03/22	1	40.05	0	0.00	40.05	1	2,130	0.05%
2024/03/21	2	40.20	0	0.00	40.25	2	2,121	0.09%
2024/03/20	2	39.88	0	0.00	39.90	2	2,123	0.09%
2024/03/19	1.1	40.01	0	0.00	39.90	1.1	2,111	0.05%
2024/03/18	1	40.10	2	40.08	40.00	-1	2,096	-0.05%
2024/03/15	1	39.50	0	0.00	39.65	1	2,075	0.05%
2024/03/14	1	40.00	0	0.00	39.90	1	2,045	0.05%
2024/03/13	2.1	40.47	0	0.00	40.20	2.1	2,022	0.10%
2024/03/12	55	40.82	0	0.00	41.00	55	2,006	2.74%
2024/03/08	8	40.31	0	0.00	40.15	8	1,979	0.40%
2024/03/07	13	41.05	0	0.00	40.95	13	1,919	0.68%
2024/03/06	12	41.92	1	41.95	41.95	11	1,868	0.59%
2024/03/05	2	41.38	4	42.03	42.35	-2	1,845	-0.11%
2024/03/04	6.1	41.50	0	0.00	41.50	6.1	1,815	0.34%
2024/03/01	10	42.23	0	0.00	42.00	10	1,773	0.56%
2024/02/27	1	43.20	0	0.00	43.00	1	1,707	0.06%
2024/02/26	3	43.47	0	0.00	43.45	3	1,700	0.18%
2024/02/19	0	0.00	3	44.95	45.10	-3	1,666	-0.18%
2024/02/16	2	43.65	30	43.76	43.70	-28	1,655	-1.69%
2024/02/15	0	0.00	45	43.21	43.35	-45	1,639	-2.74%
2024/02/05	22	41.95	12	41.95	41.95	10	1,596	0.63%
2024/02/01	7	42.32	1	42.40	42.30	6	1,582	0.38%
2024/01/30	2	42.25	16	42.00	42.00	-14	1,569	-0.89%
2024/01/29	7	42.61	0	0.00	42.60	7	1,565	0.45%
2024/01/26	13	43.20	0	0.00	42.95	13	1,570	0.83%
2024/01/25	1	43.60	2	43.80	43.40	-1	1,583	-0.06%
2024/01/22	0	0.00	1	42.55	42.60	-1	1,614	-0.06%
2024/01/19	2	42.65	1	42.80	43.05	1	1,569	0.06%
2024/01/18	0	0.00	2	42.90	42.50	-2	1,564	-0.13%
2024/01/17	5	42.98	1	42.70	42.60	4	1,551	0.26%
2024/01/16	1	43.40	1	43.60	43.65	0	1,514	0.00%
2024/01/15	11	44.56	0	0.00	44.60	11	1,477	0.74%
2024/01/10	1	45.00	1	45.05	44.50	0	1,561	0.00%
2024/01/09	1	46.20	0	0.00	45.25	1	1,551	0.06%
2024/01/08	21	46.80	20	48.25	46.60	1	1,523	0.07%
2024/01/05	1	45.60	1	45.55	45.60	0	1,389	0.00%
2024/01/03	1	45.45	0	0.00	45.05	1	1,395	0.07%
2024/01/02	1	46.35	2	46.50	46.35	-1	1,371	-0.07%
2023/12/29	1	46.10	2	46.23	46.30	-1	1,373	-0.07%
2023/12/28	1	46.00	11	46.17	46.15	-10	1,391	-0.72%
2023/12/27	23	46.22	1	46.45	46.25	22	1,379	1.60%
2023/12/26	1	45.75	0	0.00	46.10	1	1,356	0.07%
2023/12/25	0	0.00	22	45.56	45.60	-22	1,334	-1.65%
2023/12/22	5	44.00	0	0.00	44.00	5	1,290	0.39%
2023/12/21	1	43.15	0	0.00	43.40	1	1,285	0.08%
2023/12/19	1	44.00	0	0.00	43.40	1	1,278	0.08%
2023/12/14	15	45.22	1	45.55	45.20	14	1,257	1.11%
2023/12/01	0	0.00	10	46.22	45.50	-10	1,285	-0.78%
2023/11/30	0	0.00	4	45.90	45.85	-4	1,280	-0.31%
2023/11/29	14	45.79	0	0.00	45.85	14	1,280	1.09%
2023/11/28	0	0.00	15	45.78	45.75	-15	1,292	-1.16%
2023/11/27	5	45.25	0	0.00	44.90	5	1,281	0.39%
2023/11/24	10	45.60	0	0.00	45.60	10	1,284	0.78%
2023/11/23	0	0.00	20	45.61	45.35	-20	1,285	-1.56%
2023/11/20	5	45.05	0	0.00	45.05	5	1,259	0.40%
2023/11/17	6	44.68	0	0.00	44.70	6	1,245	0.48%
2023/11/16	9	44.60	0	0.00	44.60	9	1,246	0.72%
2023/11/15	1	44.50	2	44.15	44.55	-1	1,253	-0.08%
2023/11/14	0.5	43.20	0	0.00	43.10	0.5	1,213	0.04%
2023/11/10	1	42.95	0	0.00	42.65	1	1,257	0.08%
2023/11/07	10	43.20	0	0.00	43.20	10	1,324	0.75%
2023/11/03	1	43.20	1	43.50	43.65	0	1,361	0.00%
2023/11/01	0	0.00	10	42.73	42.25	-10	1,415	-0.71%
2023/10/31	10	41.65	10	42.20	41.20	0	1,403	0.00%
2023/10/30	10	41.75	0	0.00	41.70	10	1,444	0.69%
2023/10/25	0	0.00	1	42.60	42.50	-1	1,602	-0.06%
2023/10/24	1	41.80	0	0.00	42.10	1	1,619	0.06%
2023/10/23	1	42.15	10	41.80	41.65	-9	1,633	-0.55%
2023/10/19	20	42.54	0	0.00	42.35	20	1,649	1.21%
2023/10/18	1	42.00	0	0.00	43.40	1	1,650	0.06%
2023/10/16	0	0.00	5	43.10	43.00	-5	1,599	-0.31%
2023/10/13	0	0.00	3	43.63	43.45	-3	1,616	-0.19%
2023/10/12	0	0.00	8	44.01	43.80	-8	1,635	-0.49%
2023/10/06	10.3	43.70	0	0.00	43.70	10.3	1,664	0.62%
2023/10/05	0	0.00	1	43.25	43.90	-1	1,682	-0.06%
2023/10/04	6	42.88	1	42.80	42.85	5	1,694	0.30%
2023/09/26	1	44.40	0	0.00	44.40	1	1,788	0.06%
2023/09/22	0	0.00	2.5	45.08	45.00	-2.5	1,800	-0.14%
2023/09/21	3	44.73	0	0.00	44.60	3	1,810	0.17%
2023/09/20	0	0.00	2	45.80	45.70	-2	1,807	-0.11%
2023/09/18	1	47.10	0	0.00	46.60	1	1,858	0.05%
2023/09/15	10	46.90	0	0.00	46.40	10	1,901	0.53%
2023/09/14	0	0.00	5	46.55	46.70	-5	1,927	-0.26%
2023/09/13	5	46.10	0	0.00	46.10	5	2,019	0.25%
2023/09/12	0	0.00	1	46.20	46.10	-1	2,056	-0.05%
2023/09/11	1	45.70	1	45.35	45.30	0	2,084	0.00%
2023/09/07	1	45.90	0	0.00	45.80	1	2,241	0.04%
2023/09/05	0	0.00	15	46.45	46.40	-15	2,265	-0.66%
2023/09/04	2.1	46.02	0	0.00	45.95	2.1	2,294	0.09%
2023/09/01	5	46.70	1	46.80	46.70	4	2,337	0.17%
2023/08/31	10	45.45	0	0.00	45.45	10	2,350	0.43%
2023/08/30	0	0.00	5	45.60	45.80	-5	2,411	-0.21%
2023/08/29	5	45.20	0	0.00	45.20	5	2,427	0.21%
2023/08/24	0	0.00	0.1	45.60	45.00	-0.1	2,643	-0.01%
2023/08/23	1	44.70	0	0.00	44.75	1	2,660	0.04%
2023/08/21	1	45.00	0	0.00	44.65	1	2,670	0.04%
2023/08/17	0.2	44.50	0	0.00	45.30	0.2	2,681	0.01%
2023/08/16	2	44.55	0	0.00	44.70	2	2,684	0.07%
2023/08/15	2	45.23	1	45.05	45.20	1	2,670	0.04%
2023/08/14	4	45.81	1	45.15	45.25	3	2,674	0.11%
2023/08/11	1	46.50	15	46.77	46.60	-14	2,659	-0.53%
2023/08/10	11	47.31	2	46.85	46.85	9	2,652	0.34%
2023/08/09	2	48.15	2	48.00	48.00	0	2,636	0.00%
2023/08/08	17	48.35	0	0.00	48.10	17	2,635	0.65%
2023/08/07	6	49.23	10	49.20	49.20	-4	2,614	-0.15%
2023/08/04	0	0.00	5	50.00	49.80	-5	2,602	-0.19%
2023/08/02	1	50.30	0	0.00	50.80	1	2,582	0.04%
2023/08/01	38	51.88	17	52.45	51.60	21	2,620	0.80%
2023/07/31	0	0.00	4	49.86	49.45	-4	2,515	-0.16%
2023/07/28	10	49.75	2	49.80	49.55	8	2,500	0.32%
2023/07/27	1	49.85	2	49.75	49.95	-1	2,504	-0.04%
2023/07/26	2	49.23	8	49.02	48.80	-6	2,499	-0.24%
2023/07/25	7	48.48	0	0.00	48.50	7	2,515	0.28%
2023/07/24	1	48.40	1	48.90	48.45	0	2,521	0.00%
2023/07/21	12.1	49.38	0	0.00	49.15	12.1	2,528	0.48%
2023/07/20	1	49.10	0	0.00	49.95	1	2,587	0.04%
2023/07/19	2	49.25	0	0.00	49.10	2	2,594	0.08%
2023/07/18	2	49.50	0	0.00	49.50	2	2,641	0.08%
2023/07/17	12	50.21	4	49.93	50.50	8	2,696	0.30%
2023/07/14	1	48.90	0	0.00	48.90	1	2,714	0.04%
2023/07/13	1.1	49.19	0	0.00	48.80	1.1	2,804	0.04%
2023/07/12	7	49.26	0	0.00	49.05	7	2,810	0.25%
2023/07/10	0	0.00	1	49.65	49.00	-1	2,904	-0.03%
2023/07/07	6	49.60	0	0.00	49.45	6	2,932	0.20%
2023/07/06	0.2	50.60	0	0.00	50.30	0.2	2,992	0.01%
2023/07/05	0	0.00	2	51.20	51.10	-2	2,980	-0.07%
2023/07/03	10	51.75	0	0.00	51.60	10	3,013	0.33%
2023/06/27	5	52.00	15	51.80	51.50	-10	3,327	-0.30%
2023/06/26	11	53.38	15	53.40	53.10	-4	3,678	-0.11%
2023/06/21	6	53.15	2	53.70	53.10	4	4,167	0.10%
2023/06/20	5	54.00	0	0.00	53.10	5	4,202	0.12%
2023/06/19	1	53.80	23	53.90	53.80	-22	4,263	-0.52%
2023/06/16	2	52.25	0	0.00	52.20	2	4,183	0.05%
2023/06/15	1	51.70	1	51.80	51.70	0	4,154	0.00%
2023/06/14	1	52.60	1	53.80	52.40	0	4,132	0.00%
2023/06/13	1	53.00	2	52.95	53.00	-1	4,031	-0.02%
2023/06/09	2	52.65	2	52.75	52.50	0	3,996	0.00%
2023/06/08	4	52.50	1	52.80	52.40	3	3,997	0.08%
2023/06/07	40	53.13	1	53.20	53.00	39	4,021	0.97%
2023/06/06	5	52.70	0	0.00	52.70	5	4,001	0.12%
2023/06/02	0	0.00	1	51.50	51.40	-1	4,000	-0.02%
2023/06/01	3	51.50	7	51.87	51.60	-4	4,083	-0.10%
2023/05/30	0	0.00	48	51.68	51.70	-48	4,221	-1.14%
2023/05/26	0	0.00	1.2	49.41	49.30	-1.2	4,208	-0.03%
2023/05/24	1.2	49.67	0	0.00	49.70	1.2	4,264	0.03%
2023/05/23	0	0.00	1	49.35	49.55	-1	4,253	-0.02%
2023/05/22	1	49.40	3	49.27	49.40	-2	4,259	-0.05%
2023/05/19	1	48.55	1	48.40	48.60	0	4,270	0.00%
2023/05/18	0.5	48.35	0.2	48.35	48.45	0.3	4,275	0.01%
2023/05/17	5.1	47.76	0	0.00	48.35	5.1	4,271	0.12%
2023/05/12	0.6	46.72	0	0.00	47.05	0.6	4,265	0.01%
2023/05/11	3	46.82	34	46.50	46.65	-31	4,283	-0.72%
2023/05/09	2	47.65	3	47.82	47.65	-1	4,302	-0.02%
2023/05/08	11	48.06	2	47.65	47.60	9	4,328	0.21%
2023/05/05	14	49.18	0	0.00	49.05	14	4,276	0.33%
2023/05/04	8	49.66	0	0.00	49.60	8	4,358	0.18%
2023/05/03	10	49.52	11	49.70	49.50	-1	4,427	-0.02%
2023/05/02	8	50.23	0	0.00	50.10	8	4,478	0.18%
2023/04/27	1	49.15	1	49.50	49.35	0	4,492	0.00%
2023/04/26	10	49.30	10	49.73	49.50	0	4,494	0.00%
2023/04/21	2	52.75	1	51.50	51.00	1	4,586	0.02%
2023/04/20	2	52.75	3	53.03	52.30	-1	4,709	-0.02%
2023/04/18	27	54.00	30	54.36	53.90	-3	4,725	-0.06%
2023/04/17	0	0.00	1	53.70	53.90	-1	4,702	-0.02%
2023/04/14	9	53.58	16	54.08	53.80	-7	4,682	-0.15%
2023/04/13	2	53.70	1	53.20	53.00	1	4,615	0.02%
2023/04/12	3	53.50	2	53.65	53.80	1	4,575	0.02%
2023/04/11	1	54.20	4.5	53.74	54.20	-3.5	4,542	-0.08%
2023/04/10	1.5	52.33	4	52.58	52.20	-2.5	4,466	-0.06%
2023/04/07	2	52.35	2	53.00	52.40	0	4,439	0.00%
2023/04/06	5	52.86	2	52.55	52.30	3	4,413	0.07%
2023/03/31	5	53.58	5	54.02	53.20	0	4,374	0.00%
2023/03/30	10	53.34	0	0.00	53.10	10	4,330	0.23%
2023/03/29	8	53.56	7.2	53.93	53.10	0.9	4,316	0.02%
2023/03/28	23	53.90	2	53.95	53.30	21	4,231	0.50%
2023/03/27	23.2	55.89	13	55.42	54.00	10.2	4,160	0.24%
2023/03/24	28	52.90	102.1	55.45	55.70	-74.1	3,841	-1.93%	大賣/
2023/03/23	33	50.80	41	51.18	50.70	-8	3,376	-0.24%
2023/03/22	37	50.72	35.2	50.97	51.00	1.8	3,377	0.05%
2023/03/21	56	49.55	1	49.50	49.25	55	3,369	1.63%
2023/03/20	0	48.33	11	48.63	48.80	-11	3,368	-0.33%
2023/03/17	2	48.03	1	48.25	48.25	1	3,403	0.03%
2023/03/16	1	47.55	10.2	47.75	47.75	-9.2	3,406	-0.27%
2023/03/15	25	47.97	0.3	48.15	48.00	24.7	3,425	0.72%
2023/03/14	2.1	47.91	2	48.30	48.15	0.1	3,446	0.00%
2023/03/13	0	48.25	22	48.25	48.85	-22	3,453	-0.64%
2023/03/10	2.7	48.90	0	0.00	48.50	2.7	3,450	0.08%
2023/03/09	24	50.44	0	0.00	50.00	24	3,442	0.70%
2023/03/08	15	50.86	0	0.00	51.10	15	3,450	0.43%
2023/03/07	1	50.20	5.2	50.41	50.50	-4.2	3,408	-0.12%
2023/03/06	1	50.20	23.1	50.40	50.10	-22.1	3,385	-0.65%
2023/03/03	7	47.76	1	48.65	48.65	6	3,309	0.18%
2023/03/02	8	46.36	13	46.27	46.45	-5	3,204	-0.16%
2023/03/01	7	46.89	0	0.00	47.15	7	3,136	0.22%
2023/02/24	2	49.20	0	0.00	49.15	2	3,040	0.07%
2023/02/23	14	50.18	12	50.36	50.10	2	3,013	0.07%
2023/02/22	17	49.24	0	0.00	49.15	17	2,991	0.57%
2023/02/21	11	50.10	1	50.40	50.10	10	3,012	0.33%
2023/02/20	10	50.16	1	50.30	50.40	9	3,075	0.29%
2023/02/17	14	49.93	33	49.97	49.80	-19	3,135	-0.61%
2023/02/16	2	49.25	0	0.00	49.40	2	3,203	0.06%
2023/02/13	1	48.75	0	0.00	48.60	1	3,486	0.03%
2023/02/10	1	48.90	56	48.60	48.60	-55	3,575	-1.54%
2023/02/09	1	49.50	1	50.20	49.50	0	3,584	0.00%
2023/02/07	3	50.15	2	50.30	50.40	1	3,610	0.03%
2023/02/06	5	50.08	0	0.00	50.20	5	3,620	0.14%
2023/02/03	3	50.67	0	0.00	50.50	3	3,572	0.08%
2023/02/02	5	50.88	2	51.05	51.00	3	3,538	0.08%
2023/02/01	4	50.50	5	51.12	51.20	-1	3,466	-0.03%
2023/01/31	2	49.83	11	50.02	50.00	-9	3,418	-0.26%
2023/01/30	5	49.39	0	0.00	49.15	5	3,377	0.15%
2023/01/17	3	48.80	0	0.00	48.75	3	3,342	0.09%
2023/01/16	2	48.53	0	0.00	48.75	2	3,342	0.06%
2023/01/13	1	49.15	0	0.00	48.85	1	3,331	0.03%
2023/01/12	1	49.65	1	50.00	49.30	0	3,357	0.00%
2023/01/10	8.1	49.90	14	49.61	50.10	-5.9	3,233	-0.18%
2023/01/09	1	48.35	6	48.29	48.35	-5	3,069	-0.16%
2023/01/06	2	46.38	0	0.00	46.25	2	3,021	0.07%
2023/01/05	1	48.05	6	47.78	48.05	-5	3,003	-0.17%
2023/01/04	0	0.00	1	45.80	46.60	-1	2,941	-0.03%
2023/01/03	0	0.00	2	45.10	45.10	-2	2,957	-0.07%
2022/12/30	0	0.00	4	44.88	44.75	-4	2,972	-0.13%
2022/12/29	1	44.90	0	0.00	44.90	1	2,986	0.03%
2022/12/28	0	0.00	1	45.55	45.60	-1	3,008	-0.03%
2022/12/27	1	46.60	0	0.00	46.60	1	3,005	0.03%
2022/12/22	1	46.75	0	0.00	47.05	1	3,086	0.03%
2022/12/21	1	46.70	0	0.00	47.00	1	3,128	0.03%
2022/12/20	3	47.93	0	0.00	46.75	3	3,162	0.09%
2022/12/19	3	48.47	0	0.00	48.45	3	3,271	0.09%
2022/12/16	1	48.85	1	49.00	48.70	0	3,311	0.00%
2022/12/15	14	48.70	0	0.00	48.85	14	3,281	0.43%
2022/12/14	10	49.20	10	48.71	49.20	0	3,271	0.00%
2022/12/13	4	48.24	26	48.05	48.25	-22	3,195	-0.69%
2022/12/09	0	0.00	2	47.33	46.45	-2	3,163	-0.06%
2022/12/08	3	46.73	4	46.68	46.60	-1	3,139	-0.03%
2022/12/06	8	47.39	5	47.95	47.10	3	3,142	0.10%
2022/12/05	18	48.29	0	0.00	48.25	18	3,117	0.58%
2022/12/02	3	47.68	0	0.00	47.70	3	3,101	0.10%
2022/12/01	27	47.48	1	47.85	47.30	26	3,097	0.84%
2022/11/30	11	47.06	24	46.83	47.00	-13	3,108	-0.42%
2022/11/29	1	45.30	3	45.53	45.90	-2	3,088	-0.06%
2022/11/25	7	46.50	0	0.00	45.95	7	3,133	0.22%
2022/11/24	10	46.53	0	0.00	46.50	10	3,140	0.32%
2022/11/23	0	0.00	6	46.19	46.00	-6	3,177	-0.19%
2022/11/22	1	45.70	5	45.75	45.75	-4	3,204	-0.12%
2022/11/21	11	45.63	5	46.05	45.55	6	3,213	0.19%
2022/11/18	11	45.91	0	0.00	45.75	11	3,220	0.34%
2022/11/17	5	46.25	5	46.55	46.50	0	3,202	0.00%
2022/11/16	0	0.00	23.1	46.47	46.50	-23.1	3,187	-0.72%
2022/11/15	2	46.15	6	46.08	46.20	-4	3,176	-0.13%
2022/11/14	14	45.88	15	46.13	46.00	-1	3,231	-0.03%
2022/11/11	3	45.15	2.1	45.30	44.95	1	3,195	0.03%
2022/11/10	15	44.32	16	44.57	44.45	-1	3,173	-0.03%
2022/11/09	13	44.25	10.2	44.15	44.25	2.9	3,162	0.09%
2022/11/08	3	43.17	14.1	43.38	42.95	-11.1	3,088	-0.36%
2022/11/07	1	40.75	3	41.48	41.65	-2	3,075	-0.07%
2022/11/04	3	41.17	0	0.00	41.55	3	3,092	0.10%
2022/11/03	1	42.25	0.1	42.60	42.30	1	3,067	0.03%
2022/11/02	11	42.96	7	42.19	42.45	4	3,087	0.13%
2022/11/01	6	41.27	0.1	41.45	41.35	6	3,085	0.19%
2022/10/27	3	42.60	15.3	42.13	42.60	-12.3	3,166	-0.39%
2022/10/26	9	41.28	1	41.30	41.25	8	3,229	0.25%
2022/10/24	3	42.48	1	43.00	42.35	2	3,269	0.06%
2022/10/21	1	42.55	2	42.68	42.15	-1	3,345	-0.03%
2022/10/20	6	42.40	1	42.70	43.30	5	3,516	0.14%
2022/10/18	2	43.65	0	0.00	43.65	2	3,831	0.05%
2022/10/17	2	42.30	17	42.51	43.00	-15	3,842	-0.39%
2022/10/14	3	42.82	3	42.95	43.00	0	3,880	0.00%
2022/10/13	10	41.33	5	42.95	40.55	5	3,890	0.13%
2022/10/12	5	42.25	0	0.00	42.25	5	3,880	0.13%
2022/10/11	0	0.00	5	42.20	41.90	-5	3,898	-0.13%
2022/10/07	1	43.10	1	43.35	43.05	0	3,897	0.00%
2022/10/05	2	43.93	3	43.95	43.25	-1	3,915	-0.03%
2022/10/04	0	0.00	6	42.91	43.10	-6	3,920	-0.15%
2022/10/03	5	41.65	0	0.00	41.65	5	3,915	0.13%
2022/09/30	2	39.85	5	40.60	41.45	-3	3,944	-0.08%
2022/09/28	5	41.20	0	0.00	40.05	5	4,056	0.12%
2022/09/27	0	0.00	3	40.97	41.70	-3	4,059	-0.07%
2022/09/26	5	41.44	5	41.21	40.20	0	4,066	0.00%
2022/09/23	9	44.28	6	44.05	43.90	3	4,046	0.07%
2022/09/22	7	44.56	2	45.10	45.45	5	4,042	0.12%
2022/09/21	0	0.00	1	45.85	45.65	-1	4,062	-0.02%
2022/09/19	4	46.25	0	0.00	46.25	4	4,136	0.10%
2022/09/16	7	47.08	1	46.85	46.85	6	4,217	0.14%
2022/09/15	5	47.95	5	48.20	47.80	0	4,268	0.00%
2022/09/13	5	49.45	0	0.00	48.75	5	4,449	0.11%
2022/09/12	0	0.00	2	49.48	49.35	-2	4,608	-0.04%
2022/09/08	5	48.85	0	0.00	48.85	5	4,719	0.11%
2022/09/07	0	0.00	5	48.10	48.15	-5	4,792	-0.10%
2022/09/06	3	48.63	1	48.55	48.50	2	4,851	0.04%
2022/09/02	1	50.80	6	51.98	50.80	-5	4,900	-0.10%
2022/09/01	11	51.58	2	51.50	51.60	9	4,929	0.18%
2022/08/31	10	51.35	10	51.80	51.60	0	4,911	0.00%
2022/08/30	1	51.40	6	51.25	51.40	-5	4,966	-0.10%
2022/08/29	4	49.75	3	50.10	49.90	1	4,957	0.02%
2022/08/26	5	51.60	0	0.00	51.60	5	4,968	0.10%
2022/08/25	0	0.00	5	51.90	51.80	-5	5,039	-0.10%
2022/08/23	0	0.00	5	50.80	50.90	-5	5,206	-0.10%
2022/08/22	16	51.48	11	51.70	51.30	5	5,278	0.09%
2022/08/19	2	52.55	8	52.80	52.70	-6	5,298	-0.11%
2022/08/18	0	0.00	2	51.20	51.30	-2	5,309	-0.04%
2022/08/17	9	52.14	16	51.98	52.30	-7	5,316	-0.13%
2022/08/16	7	51.34	0	0.00	51.40	7	5,307	0.13%
2022/08/15	6	51.27	8	51.24	51.30	-2	5,343	-0.04%
2022/08/12	8	50.46	7.6	50.40	50.40	0.4	5,469	0.01%
2022/08/11	0	0.00	1	49.00	49.10	-1	5,628	-0.02%
2022/08/10	0	0.00	12	47.78	47.60	-12	5,761	-0.21%
2022/08/09	5	47.00	2	47.15	47.35	3	5,969	0.05%
2022/08/08	3	47.42	6	47.83	47.65	-3	6,011	-0.05%
2022/08/05	7	48.30	0	0.00	48.35	7	6,018	0.12%
2022/08/04	6	47.21	0	0.00	47.50	6	6,038	0.10%
2022/08/03	0.2	47.35	0	0.00	46.95	0.2	6,057	0.00%
2022/08/02	3.3	47.98	5	47.50	47.50	-1.7	6,116	-0.03%
2022/08/01	3	48.95	3	49.45	49.45	0	6,186	0.00%
2022/07/28	7.2	49.66	1	49.35	48.70	6.2	6,266	0.10%
2022/07/27	9.1	49.48	7	49.69	49.65	2.1	6,253	0.03%
2022/07/26	9	52.61	12	52.40	51.60	-3	6,171	-0.05%
2022/07/22	2	51.05	0	0.00	51.20	2	5,928	0.03%
2022/07/21	0	0.00	1	51.30	51.70	-1	6,093	-0.02%
2022/07/19	0	0.00	2	49.95	50.50	-2	6,239	-0.03%
2022/07/18	0	0.00	1.8	49.87	50.40	-1.8	6,351	-0.03%
2022/07/15	2	48.65	2.2	48.95	49.30	-0.2	6,377	0.00%
2022/07/14	0	0.00	2	48.40	48.55	-2	6,424	-0.03%
2022/07/13	0	0.00	3	47.63	47.35	-3	6,440	-0.05%
2022/07/12	4	46.55	1	46.35	46.10	3	6,520	0.05%
2022/07/11	2	48.55	2	48.85	48.55	0	6,623	0.00%
2022/07/08	0	0.00	0.1	49.20	48.50	-0.1	6,674	0.00%
2022/07/07	0	0.00	3	47.03	47.85	-3	6,678	-0.04%
2022/07/06	3	46.18	0	0.00	45.65	3	6,726	0.04%
2022/07/04	1	48.15	2	48.40	47.75	-1	6,924	-0.01%
2022/07/01	4.5	48.94	0	0.00	47.55	4.5	6,997	0.06%
2022/06/30	14	51.46	4	51.10	50.70	10	6,946	0.14%
2022/06/29	2	52.85	0	0.00	52.60	2	6,934	0.03%
2022/06/28	0	0.00	13	52.48	52.40	-13	6,962	-0.19%
2022/06/27	1	52.10	1	52.10	52.10	0	7,128	0.00%
2022/06/24	10	51.10	12.1	52.20	51.00	-2.1	7,542	-0.03%
2022/06/23	1	49.50	1	50.50	49.45	0	7,530	0.00%
2022/06/22	3.3	50.17	1	52.40	49.70	2.3	7,538	0.03%
2022/06/21	0	0.00	5	50.98	52.00	-5	7,515	-0.07%
2022/06/20	8.7	50.26	10	49.64	49.30	-1.3	7,558	-0.02%
2022/06/17	2.2	52.55	0	0.00	52.10	2.2	7,487	0.03%
2022/06/16	48.3	54.38	2	55.20	53.90	46.3	7,518	0.62%
2022/06/15	6.6	57.05	42	56.50	56.50	-35.4	7,647	-0.46%
2022/06/14	3.2	57.20	0	0.00	57.40	3.2	7,829	0.04%
2022/06/13	3.1	57.77	5	57.74	57.50	-1.9	7,996	-0.02%
2022/06/10	0	0.00	2.3	59.68	59.60	-2.3	8,249	-0.03%
2022/06/08	7.1	61.16	11	61.42	60.40	-4	8,512	-0.05%
2022/06/07	0	0.00	5	61.90	61.90	-5	8,811	-0.06%
2022/06/06	1	62.50	0	0.00	62.60	1	9,027	0.01%
2022/06/02	8.3	63.16	10	62.58	62.30	-1.7	9,578	-0.02%
2022/06/01	2	62.90	1	62.80	62.90	1	10,022	0.01%
2022/05/31	5	63.94	7	63.94	63.50	-2	10,685	-0.02%
2022/05/30	13	63.88	1	64.30	64.10	12	10,894	0.11%
2022/05/27	4	63.28	3	63.50	63.00	1	11,305	0.01%
2022/05/26	11	62.86	13.5	63.16	62.50	-2.5	11,909	-0.02%
2022/05/25	7	62.41	4	62.33	62.60	3	13,324	0.02%
2022/05/24	1	61.50	1	62.90	61.40	0	13,840	0.00%
2022/05/23	2	62.55	7	63.16	62.50	-5	14,306	-0.03%
2022/05/20	13	63.21	3	62.97	63.00	10	15,161	0.07%
2022/05/19	4.1	62.64	28	62.46	63.80	-23.9	15,365	-0.16%
2022/05/18	5	61.88	6	61.98	61.80	-1	15,854	-0.01%
2022/05/17	12	61.81	7	61.47	62.50	5	16,321	0.03%
2022/05/16	6	60.15	10	60.04	59.60	-4	17,397	-0.02%
2022/05/13	0	0.00	12.1	58.99	59.10	-12.1	18,237	-0.07%
2022/05/12	2.1	57.75	1.5	58.37	57.50	0.6	18,911	0.00%
2022/05/11	20	57.75	0	0.00	58.00	20	19,436	0.10%
2022/05/10	3	57.80	42	57.96	58.90	-39	20,231	-0.19%
2022/05/09	23	58.49	1	57.30	57.10	22	21,633	0.10%
2022/05/06	6	59.57	4	59.70	60.80	2	22,152	0.01%
2022/05/05	10	60.60	12	61.03	60.60	-2	22,940	-0.01%
2022/05/04	1	60.40	4	60.50	59.60	-3	23,710	-0.01%
2022/05/03	2.1	59.76	1	60.70	60.50	1.1	24,349	0.00%
2022/04/29	4	59.25	0	0.00	58.70	4	25,173	0.02%
2022/04/28	1	58.20	2	59.05	58.90	-1	25,896	0.00%
2022/04/27	31.1	57.48	13.5	56.94	57.90	17.6	27,075	0.07%
2022/04/26	0	0.00	13	59.89	59.20	-13	28,268	-0.05%
2022/04/25	5.2	60.00	4	59.10	59.10	1.2	29,290	0.00%
2022/04/22	2	63.00	0	0.00	62.10	2	30,060	0.01%
2022/04/21	3	61.97	0	0.00	62.10	3	30,703	0.01%
2022/04/20	1	62.30	1	62.10	62.10	0	31,446	0.00%
2022/04/19	1	62.50	1	62.40	62.40	0	32,364	0.00%
2022/04/18	5.1	62.38	4	62.15	62.30	1.1	33,514	0.00%
2022/04/15	22.3	63.37	22	63.63	62.90	0.3	34,592	0.00%
2022/04/14	1	65.00	10.5	64.94	65.50	-9.5	35,611	-0.03%
2022/04/13	20	65.70	15	65.31	65.80	5	36,100	0.01%
2022/04/12	5	64.84	0	0.00	64.80	5	36,756	0.01%
2022/04/11	7.6	66.32	14	65.98	65.50	-6.4	36,704	-0.02%
2022/04/08	3	68.70	0	0.00	68.60	3	36,499	0.01%
2022/04/07	9	69.34	2	69.80	68.40	7	36,448	0.02%
2022/04/06	48	70.04	0	0.00	70.40	48	36,319	0.13%
2022/04/01	1	70.70	1	71.20	71.20	0	36,277	0.00%
2022/03/31	1	72.00	0	0.00	71.50	1	36,243	0.00%
2022/03/30	9.5	72.96	9	72.92	72.20	0.5	36,175	0.00%
2022/03/29	11	73.72	9.2	72.99	73.90	1.8	35,984	0.01%
2022/03/28	3.1	69.69	15	69.65	69.80	-11.9	35,529	-0.03%
2022/03/25	3.1	71.07	1	72.20	70.70	2.1	35,455	0.01%
2022/03/24	1	71.00	8	70.98	72.10	-7	35,367	-0.02%
2022/03/23	4	72.10	44	72.28	71.60	-40	35,323	-0.11%
2022/03/22	2	71.90	1	71.60	71.80	1	35,238	0.00%
2022/03/21	2	72.10	7	71.93	72.30	-5	35,157	-0.01%
2022/03/18	56	71.06	16	70.80	71.80	40	35,096	0.11%
2022/03/17	4	71.23	30	70.78	71.60	-26	34,960	-0.07%
2022/03/16	21.5	68.67	17	69.63	68.50	4.5	34,790	0.01%
2022/03/15	57.6	68.88	22	68.97	69.40	35.6	34,637	0.10%
2022/03/14	0.1	71.40	1	72.00	71.20	-0.9	34,394	0.00%
2022/03/11	2	71.45	4	71.15	71.10	-2	34,263	-0.01%
2022/03/10	41	71.24	32	70.82	71.00	9	34,145	0.03%
2022/03/09	8.3	69.66	14.5	69.53	69.90	-6.2	33,836	-0.02%
2022/03/08	67.2	70.51	43	69.40	68.60	24.2	33,819	0.07%
2022/03/07	29.1	71.82	31	71.98	71.30	-1.9	33,300	-0.01%
2022/03/04	44.2	75.58	4	74.58	74.30	40.2	32,853	0.12%
2022/03/03	21	79.02	15	79.43	78.70	6	32,178	0.02%
2022/03/02	25	78.43	11	77.91	78.50	14	31,991	0.04%
2022/03/01	37	79.48	45	79.43	80.10	-8	31,546	-0.03%
2022/02/25	59.2	82.53	47	80.60	79.00	12.2	30,972	0.04%
2022/02/24	24	87.47	16.5	86.72	85.80	7.5	29,671	0.03%
2022/02/23	12	89.01	33.1	88.03	90.30	-21.1	29,280	-0.07%
2022/02/22	60	89.90	33	89.28	86.90	27	28,803	0.09%
2022/02/21	12	88.73	9.1	89.01	88.40	2.9	27,971	0.01%
2022/02/18	29.1	89.65	23	89.65	90.30	6.1	27,695	0.02%
2022/02/17	36	92.64	32.2	92.74	92.00	3.8	27,061	0.01%
2022/02/16	88.4	94.11	31	94.35	91.80	57.4	26,492	0.22%
2022/02/15	24.1	98.25	59	96.65	95.30	-34.9	25,583	-0.14%
2022/02/14	31.4	99.06	44	98.81	100.00	-12.6	25,125	-0.05%
2022/02/11	19	101.58	19	101.26	100.00	0	24,836	0.00%
2022/02/10	61	101.16	17	101.79	101.00	44	24,267	0.18%
2022/02/09	29	100.79	128.1	97.09	103.50	-99.1	23,517	-0.42%	大賣/
2022/02/08	14.7	94.27	17.1	94.11	94.80	-2.4	22,098	-0.01%
2022/02/07	11.2	93.39	7.1	94.37	93.40	4.1	21,517	0.02%
2022/01/26	126	90.47	30.2	88.70	90.00	95.8	20,715	0.46%	大買/
2022/01/25	21.2	90.17	11	87.72	86.60	10.2	20,009	0.05%
2022/01/24	13	91.90	27	91.17	90.80	-14	19,444	-0.07%
2022/01/21	24.1	94.64	29	93.91	91.80	-4.9	18,561	-0.03%
2022/01/20	22	96.25	34	95.67	96.50	-12	17,831	-0.07%
2022/01/19	36	95.17	40	94.74	95.90	-4	16,595	-0.02%
2022/01/18	44	94.55	40.1	93.88	91.60	3.9	15,243	0.03%
2022/01/17	23.3	92.28	23.6	92.10	94.20	-0.3	14,151	0.00%
2022/01/14	7	88.34	7.5	88.27	88.00	-0.5	13,253	0.00%
2022/01/13	12	90.72	36	89.80	88.60	-24	12,515	-0.19%
2022/01/12	34	94.57	28.5	92.64	92.70	5.5	11,747	0.05%
2022/01/11	15	94.38	15	92.97	92.70	0	10,845	0.00%
2022/01/10	40	93.36	61.4	93.39	94.20	-21.4	9,689	-0.22%
2022/01/07	26	88.36	41	88.73	89.10	-15	8,554	-0.18%
2022/01/06	17.5	84.77	5.8	84.63	85.20	11.7	7,408	0.16%
2022/01/05	7	82.74	29	82.84	84.10	-22	6,874	-0.32%
2022/01/04	0.5	79.00	0	0.00	79.40	0.5	6,190	0.01%
2022/01/03	1.2	78.52	5	78.62	79.00	-3.8	6,155	-0.06%
2021/12/30	0.2	76.50	0	0.00	76.70	0.2	6,102	0.00%
2021/12/28	3.3	76.83	1	76.90	76.70	2.3	6,198	0.04%
2021/12/27	0	0.00	1	77.60	77.50	-1	6,224	-0.02%
2021/12/24	2	76.80	1	76.90	76.20	1	6,253	0.02%
2021/12/23	0	0.00	1	76.90	76.80	-1	6,263	-0.02%
2021/12/22	1	75.90	4	76.60	75.90	-3	6,285	-0.05%
2021/12/21	0	0.00	0.5	76.00	76.00	-0.5	6,286	-0.01%
2021/12/20	4	76.20	1	75.70	75.80	3	6,313	0.05%
2021/12/17	12	76.75	3	76.83	76.50	9	6,360	0.14%
2021/12/16	0	0.00	4	77.65	78.10	-4	6,379	-0.06%
2021/12/15	0	0.00	0.3	76.90	76.90	-0.3	6,387	0.00%
2021/12/14	6	77.12	1	76.90	76.80	5	6,431	0.08%
2021/12/13	3	79.20	1	79.30	79.50	2	6,391	0.03%
2021/12/10	1	77.10	1	77.70	77.30	0	6,414	0.00%
2021/12/09	0	0.00	1	79.40	78.50	-1	6,350	-0.02%
2021/12/08	4	79.08	1	79.30	78.30	3	6,306	0.05%
2021/12/07	2	80.40	1	80.00	79.30	1	6,251	0.02%
2021/12/06	0	0.00	9.5	80.09	80.20	-9.5	6,240	-0.15%
2021/12/03	3	79.40	0	0.00	79.40	3	6,300	0.05%
2021/12/02	16	81.38	12	82.05	79.10	4	6,285	0.06%
2021/12/01	0	0.00	3	78.27	79.60	-3	6,132	-0.05%
2021/11/30	3	77.17	5	77.50	77.40	-2	6,133	-0.03%
2021/11/29	1	75.10	0	0.00	75.30	1	6,152	0.02%
2021/11/26	2	76.15	2	76.30	76.00	0	6,160	0.00%
2021/11/25	2	77.80	3	78.13	78.00	-1	6,182	-0.02%
2021/11/24	10	79.07	2.5	79.66	78.70	7.5	6,157	0.12%
2021/11/23	16.2	81.76	22	82.50	80.20	-5.8	6,120	-0.09%
2021/11/22	14	80.70	29.1	81.01	80.40	-15.1	5,966	-0.25%
2021/11/19	2	79.10	7	79.33	79.00	-5	5,948	-0.08%
2021/11/18	7	79.71	9.3	79.32	79.10	-2.3	6,018	-0.04%
2021/11/17	0	0.00	6.5	78.66	78.70	-6.5	6,031	-0.11%
2021/11/16	6	78.00	6	78.47	77.30	0	6,117	0.00%
2021/11/15	2	77.50	7	78.29	77.50	-5	6,384	-0.08%
2021/11/12	43.1	79.73	26.7	79.56	77.00	16.4	6,765	0.24%
2021/11/11	19	80.34	18	80.89	80.90	1	6,873	0.01%
2021/11/10	1	78.80	24	79.27	80.90	-23	6,888	-0.33%
2021/11/09	0.2	75.90	6	76.17	75.90	-5.8	7,171	-0.08%
2021/11/05	1	76.60	1	76.70	76.90	0	7,218	0.00%
2021/11/04	14	77.08	4	76.90	76.50	10	7,294	0.14%
2021/11/03	4	75.18	15	75.99	76.10	-11	7,374	-0.15%
2021/11/02	22	75.93	7	75.59	74.80	15	7,505	0.20%
2021/11/01	5	76.56	16	76.07	76.80	-11	7,560	-0.15%
2021/10/29	17	73.09	8	73.60	73.00	9	7,549	0.12%
2021/10/28	0	0.00	18	73.89	73.10	-18	7,627	-0.24%
2021/10/27	1	72.70	0	0.00	72.90	1	7,781	0.01%
2021/10/26	4	72.90	1	72.80	71.60	3	8,181	0.04%
2021/10/25	2	72.60	0	0.00	72.80	2	8,451	0.02%
2021/10/22	2	72.60	3	72.87	72.60	-1	8,606	-0.01%
2021/10/21	4	72.60	2	72.85	71.80	2	8,948	0.02%
2021/10/20	0	0.00	4	72.65	72.60	-4	9,167	-0.04%
2021/10/19	4	71.30	18	71.68	72.50	-14	9,722	-0.14%
2021/10/18	9	70.51	3	69.90	70.20	6	9,712	0.06%
2021/10/15	2	69.70	5	70.20	70.40	-3	9,721	-0.03%
2021/10/14	5	67.36	7	67.60	67.50	-2	9,735	-0.02%
2021/10/08	7	69.51	4	69.95	69.40	3	9,755	0.03%
2021/10/07	3	67.77	7	68.37	69.00	-4	9,784	-0.04%
2021/10/06	8	66.63	1	67.50	67.00	7	9,789	0.07%
2021/10/05	0	0.00	10	67.88	68.90	-10	9,772	-0.10%
2021/10/04	0	0.00	2	69.00	67.10	-2	9,757	-0.02%
2021/10/01	3	68.73	0	0.00	68.10	3	9,712	0.03%
2021/09/29	1	70.00	0	0.00	70.00	1	9,686	0.01%
2021/09/27	0	0.00	1	72.60	72.30	-1	9,687	-0.01%
2021/09/23	1	69.10	2.2	70.49	69.60	-1.2	9,649	-0.01%
2021/09/22	2	69.70	20	69.80	69.80	-18	9,632	-0.19%
2021/09/17	6	70.38	4	71.63	71.80	2	9,625	0.02%
2021/09/16	1	71.90	0	0.00	71.10	1	9,620	0.01%
2021/09/15	7	72.20	0	0.00	71.80	7	9,620	0.07%
2021/09/14	1	73.10	151	73.28	73.80	-150	9,572	-1.57%	大賣/鉅額交易
2021/09/13	1	73.30	0	0.00	73.10	1	9,618	0.01%
2021/09/09	14	72.18	0	0.00	72.80	14	9,923	0.14%
2021/09/08	3.6	72.49	1	72.10	72.00	2.6	10,010	0.03%
2021/09/07	1	74.40	2	75.30	74.30	-1	9,933	-0.01%
2021/09/06	6.1	75.05	2	75.05	74.20	4.1	9,903	0.04%
2021/09/03	1	76.10	2	76.10	76.60	-1	9,837	-0.01%
2021/09/02	3.3	77.99	1	77.60	76.80	2.3	9,771	0.02%
2021/09/01	24	78.12	1.2	77.25	78.30	22.8	9,711	0.23%
2021/08/31	1	77.70	4	77.20	77.30	-3	9,659	-0.03%
2021/08/30	4	76.00	1	76.00	76.30	3	9,577	0.03%
2021/08/27	1	76.00	10	75.70	76.10	-9	9,578	-0.09%
2021/08/26	7	75.37	3	75.77	75.20	4	9,574	0.04%
2021/08/25	8	76.18	7.1	76.28	76.50	0.9	9,540	0.01%
2021/08/24	9	74.01	5	74.54	73.90	4	9,429	0.04%
2021/08/23	2	74.45	8	74.70	75.70	-6	9,357	-0.06%
2021/08/20	14	74.11	4	74.08	73.30	10	9,330	0.11%
2021/08/19	16	76.70	5	78.64	74.90	11	9,186	0.12%
2021/08/18	22	80.05	8	80.44	81.20	14	8,892	0.16%
2021/08/17	14	84.59	19	84.44	84.00	-5	8,497	-0.06%
2021/08/16	2.2	82.07	0	0.00	83.90	2.2	8,034	0.03%
2021/08/13	152	82.87	35	82.21	81.40	117	7,646	1.53%	大買/鉅額交易
2021/08/12	3	74.90	8.1	75.89	76.00	-5.1	7,064	-0.07%
2021/08/11	10.1	74.57	0	0.00	73.90	10.1	7,098	0.14%
2021/08/10	6.1	74.87	1	75.00	74.90	5.1	7,179	0.07%
2021/08/09	6	78.60	19	78.90	77.40	-13	7,331	-0.18%
2021/08/06	13	82.47	2	82.50	80.80	11	7,261	0.15%
2021/08/05	10	85.03	47	84.66	84.00	-37	7,248	-0.51%
2021/08/04	19	83.91	21.3	84.30	84.40	-2.3	7,301	-0.03%
2021/08/03	2	83.10	0.5	84.40	83.50	1.5	7,288	0.02%
2021/08/02	19	83.71	55.1	83.12	84.30	-36.1	7,256	-0.50%
2021/07/30	29	84.79	33	83.36	82.00	-4	7,091	-0.06%
2021/07/29	2	83.70	7.2	82.17	83.80	-5.2	6,713	-0.08%
2021/07/28	8	79.59	6	80.15	79.40	2	6,486	0.03%
2021/07/27	3	82.90	5	84.02	81.70	-2	6,537	-0.03%
2021/07/26	62	81.20	13	81.69	82.30	49	6,339	0.77%
2021/07/23	2	81.25	62.2	79.38	80.20	-60.2	6,147	-0.98%
2021/07/22	2	75.40	10	75.48	75.20	-8	5,639	-0.14%
2021/07/21	6	72.07	4	73.25	71.20	2	5,646	0.04%
2021/07/20	8	73.04	2	73.20	72.10	6	5,685	0.11%
2021/07/19	13	75.35	0	0.00	74.80	13	5,711	0.23%
2021/07/15	6	75.90	0	0.00	76.00	6	6,155	0.10%
2021/07/14	16	76.55	0	0.00	75.90	16	6,469	0.25%
2021/07/13	0	0.00	3	78.03	77.50	-3	6,575	-0.05%
2021/07/12	3	78.17	7	78.46	78.30	-4	6,607	-0.06%
2021/07/09	7	76.93	0	0.00	76.30	7	6,595	0.11%
2021/07/08	0	77.54	1	77.50	77.10	-1	6,723	-0.01%
2021/07/07	16	77.62	0	0.00	77.00	16	6,822	0.23%
2021/07/06	5.1	78.53	0	0.00	78.00	5.1	6,965	0.07%
2021/07/05	4	79.10	24	78.95	79.10	-20	7,200	-0.28%
2021/07/02	0	0.00	2	77.75	77.80	-2	7,272	-0.03%
2021/07/01	2	76.75	2.2	78.17	76.70	-0.2	7,342	0.00%
2021/06/30	10	78.28	8	78.70	78.50	2	7,399	0.03%
2021/06/29	9	77.52	0	0.00	77.50	9	7,484	0.12%
2021/06/28	14.1	78.72	8	78.39	78.20	6.1	7,517	0.08%
2021/06/25	2	79.40	5	80.70	79.60	-3	7,529	-0.04%
2021/06/24	5	80.14	0	0.00	79.70	5	7,529	0.07%
2021/06/22	1	79.20	0	0.00	79.40	1	7,527	0.01%
2021/06/21	6	80.22	10.5	79.63	79.70	-4.5	7,593	-0.06%
2021/06/18	4.3	79.37	5	81.54	78.20	-0.7	7,613	-0.01%
2021/06/17	44	79.59	26	78.33	80.00	18	7,505	0.24%
2021/06/16	4	76.70	9	77.24	76.60	-5	7,592	-0.07%
2021/06/15	4	76.50	3	77.00	77.50	1	7,667	0.01%
2021/06/10	2	74.80	0	0.00	75.20	2	7,783	0.03%
2021/06/08	4.1	76.95	0	0.00	76.10	4.1	7,877	0.05%
2021/06/07	0	0.00	8	75.45	77.00	-8	7,884	-0.10%
2021/06/04	5	75.36	15	75.24	75.10	-10	7,892	-0.13%
2021/06/02	4	75.30	4	76.50	76.30	0	8,151	0.00%
2021/06/01	0	0.00	4	77.05	75.90	-4	8,275	-0.05%
2021/05/31	11	75.63	4	75.80	75.50	7	8,555	0.08%
2021/05/28	6	74.00	13	74.68	76.00	-7	9,043	-0.08%
2021/05/27	0	0.00	8	73.35	73.10	-8	9,086	-0.09%
2021/05/25	8	71.05	5	71.10	70.80	3	9,256	0.03%
2021/05/21	6.1	69.45	1	69.00	69.30	5.1	9,384	0.05%
2021/05/20	0	0.00	12	68.69	69.10	-12	9,449	-0.13%
2021/05/19	9	67.07	0	0.00	66.80	9	9,421	0.10%
2021/05/18	3	65.43	2	66.30	68.20	1	9,433	0.01%
2021/05/17	2	64.20	7	65.37	64.80	-5	9,396	-0.05%
2021/05/13	4.1	62.45	11	61.94	61.80	-6.9	9,102	-0.08%
2021/05/12	8.1	65.41	8	69.00	64.20	0.1	9,007	0.00%
2021/05/11	13	72.50	5.6	73.20	71.20	7.4	8,858	0.08%
2021/05/10	0	0.00	10	75.36	76.30	-10	8,857	-0.11%
2021/05/07	0	0.00	1	74.50	74.90	-1	8,907	-0.01%
2021/05/06	4	73.05	2	73.70	72.90	2	9,028	0.02%
2021/05/05	5	73.24	0	0.00	72.00	5	9,040	0.06%
2021/05/04	8.6	73.63	7	73.34	73.00	1.6	9,100	0.02%
2021/05/03	22.1	79.25	1.8	79.77	77.90	20.3	9,052	0.22%
2021/04/29	1	81.80	4	81.43	80.80	-3	9,174	-0.03%
2021/04/28	5.1	81.30	0	0.00	81.30	5.1	9,278	0.05%
2021/04/27	8	81.69	1	82.70	81.70	7	9,791	0.07%
2021/04/26	22	82.39	2	82.30	82.10	20	9,888	0.20%
2021/04/23	4	82.80	8.5	83.38	82.70	-4.5	9,983	-0.05%
2021/04/22	31.5	83.09	5	84.90	82.30	26.5	10,015	0.26%
2021/04/21	17.1	84.75	9	86.11	83.40	8.1	9,934	0.08%
2021/04/20	1.1	86.51	8	86.01	86.00	-6.9	9,803	-0.07%
2021/04/19	18	83.47	24	83.71	84.00	-6	9,789	-0.06%
2021/04/16	6	82.03	1	81.80	81.90	5	9,788	0.05%
2021/04/15	0.1	81.90	2	81.05	82.20	-1.9	9,946	-0.02%
2021/04/14	11	80.97	2.4	81.26	81.20	8.7	10,053	0.09%
2021/04/13	1	81.90	2	82.10	81.60	-1	10,045	-0.01%
2021/04/12	16.3	83.49	1	82.20	82.30	15.3	10,087	0.15%
2021/04/09	6	84.72	14	84.06	83.60	-8	10,053	-0.08%
2021/04/08	0	0.00	1	83.10	82.90	-1	9,934	-0.01%
2021/04/07	2	83.10	2	82.90	82.70	0	9,982	0.00%
2021/04/06	0.1	82.90	8.5	82.89	82.90	-8.4	10,037	-0.08%
2021/04/01	12	81.73	0	0.00	81.70	12	10,090	0.12%
2021/03/31	7	82.27	14	82.26	82.10	-7	10,134	-0.07%
2021/03/30	0.2	83.40	0	0.00	83.00	0.2	10,210	0.00%
2021/03/29	2	83.70	5	84.42	83.50	-3	10,311	-0.03%
2021/03/26	0	0.00	5	83.40	84.30	-5	10,426	-0.05%
2021/03/25	0	0.00	5	83.50	83.00	-5	10,576	-0.05%
2021/03/24	12	83.00	3	84.40	83.10	9	10,717	0.08%
2021/03/23	3	85.43	9	84.81	84.10	-6	10,757	-0.06%
2021/03/22	1	83.80	0	0.00	84.50	1	10,753	0.01%
2021/03/19	5.2	83.89	3	83.80	83.70	2.2	10,853	0.02%
2021/03/18	1	86.20	8.6	85.84	85.70	-7.6	10,791	-0.07%
2021/03/17	1	85.00	0	0.00	84.80	1	10,871	0.01%
2021/03/16	0	0.00	10	84.44	85.00	-10	10,968	-0.09%
2021/03/15	2	84.60	0	0.00	84.70	2	11,109	0.02%
2021/03/12	2	83.60	0.1	83.70	83.70	2	11,217	0.02%
2021/03/11	1	83.10	5.6	83.25	83.80	-4.6	11,408	-0.04%
2021/03/09	2	82.35	0.3	82.60	82.30	1.7	11,808	0.01%
2021/03/08	10	83.72	6	84.97	83.10	4	11,923	0.03%
2021/03/05	0.2	86.00	2	86.75	86.00	-1.8	11,813	-0.01%
2021/03/04	4	88.20	19	88.27	88.00	-15	11,800	-0.13%
2021/03/03	9	87.98	12	87.63	86.90	-3	11,497	-0.03%
2021/03/02	8	85.91	1	85.80	84.70	7	10,728	0.07%
2021/02/25	0	0.00	1	86.20	86.10	-1	10,882	-0.01%
2021/02/24	3	85.40	12	85.78	85.50	-9	10,861	-0.08%
2021/02/23	0	0.00	0.3	85.20	85.50	-0.3	10,941	0.00%
2021/02/22	5	85.78	11	85.06	85.20	-6	11,050	-0.05%
2021/02/19	1	84.70	11	84.49	84.00	-10	11,093	-0.09%
2021/02/18	8	83.96	14.5	84.63	83.80	-6.5	11,244	-0.06%
2021/02/17	16	82.16	6	82.42	84.20	10	11,427	0.09%
2021/02/04	5	80.20	0.5	80.50	80.00	4.5	11,811	0.04%
2021/02/03	1.2	80.68	0	0.00	80.40	1.2	12,214	0.01%
2021/02/02	0	0.00	3	81.27	81.20	-3	12,580	-0.02%
2021/02/01	4.2	80.98	0.3	80.70	80.80	3.9	12,892	0.03%
2021/01/29	9	83.38	1	82.50	82.50	8	13,188	0.06%
2021/01/28	1.2	82.54	2	82.85	83.10	-0.9	13,491	-0.01%
2021/01/27	1	83.30	0.5	84.30	84.90	0.5	13,657	0.00%
2021/01/26	8.1	84.65	0	0.00	83.80	8.1	14,290	0.06%
2021/01/25	5.1	86.30	12	87.43	86.20	-7	14,724	-0.05%
2021/01/22	7	87.39	15.1	87.64	88.30	-8.1	15,040	-0.05%
2021/01/21	4.2	86.35	3	86.50	85.20	1.2	14,644	0.01%
2021/01/20	28.1	86.85	18	86.94	85.00	10.1	14,981	0.07%
2021/01/19	1	84.10	8	83.64	84.00	-7	12,243	-0.06%
2021/01/18	0	0.00	3	81.00	82.30	-3	12,257	-0.02%
2021/01/15	6.3	80.16	1.5	79.77	79.90	4.8	12,353	0.04%
2021/01/14	0	0.00	5	82.18	82.30	-5	13,122	-0.04%
2021/01/13	1	81.40	1	80.20	80.50	0	14,496	0.00%
2021/01/12	17.7	79.43	7.5	79.33	77.40	10.2	15,443	0.07%
2021/01/11	5.1	83.50	6	83.68	82.80	-1	13,101	-0.01%
2021/01/08	10.4	85.05	2.5	85.06	84.50	7.9	15,124	0.05%