富采 (3714)-玉山-新竹券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/11/21	0	0.00	1	45.65	45.65	-1	3,444	-0.03%
2024/11/18	0	0.00	0.6	44.40	44.50	-0.6	3,402	-0.02%
2024/11/15	0	0.00	2	45.10	45.00	-2	3,393	-0.06%
2024/11/13	9	44.99	0	0.00	44.30	9	3,382	0.27%
2024/11/12	2	45.48	0	0.00	45.00	2	3,391	0.06%
2024/11/11	0	0.00	3	46.80	45.40	-3	3,370	-0.09%
2024/11/08	3	47.10	6	47.37	47.10	-3	3,320	-0.09%
2024/11/07	0	0.00	3	47.95	48.05	-3	3,242	-0.09%
2024/11/06	5	47.71	7	47.55	47.35	-2	3,216	-0.06%
2024/11/05	4	48.21	0	0.00	47.90	4	3,177	0.13%
2024/11/04	1	48.15	0	0.00	47.40	1	3,119	0.03%
2024/10/29	0	0.00	1	46.25	46.50	-1	3,151	-0.03%
2024/10/25	0	0.00	1	47.30	47.15	-1	3,100	-0.03%
2024/10/23	5	47.98	0	0.00	47.60	5	3,052	0.16%
2024/10/22	4	47.96	2	47.80	48.00	2	3,033	0.07%
2024/10/21	3	48.37	2	48.33	48.35	1	3,044	0.03%
2024/10/18	2	47.30	20	47.99	47.35	-18	3,006	-0.60%
2024/10/17	5	47.24	18	47.38	46.65	-13	2,910	-0.45%
2024/10/16	0	0.00	25	46.81	47.00	-25	2,763	-0.90%
2024/10/15	0	0.00	3	44.80	44.80	-3	2,614	-0.11%
2024/10/11	1	44.45	0	0.00	44.75	1	2,654	0.04%
2024/10/07	2	46.50	10	46.55	46.55	-8	2,618	-0.31%
2024/10/01	0	0.00	11	44.69	45.90	-11	2,663	-0.41%
2024/09/30	0	45.65	0	0.00	45.40	0	2,686	0.00%
2024/09/27	0	0.00	2	45.55	45.50	-2	2,681	-0.07%
2024/09/26	1	45.20	2	45.30	45.05	-1	2,676	-0.04%
2024/09/25	14	46.58	21	46.87	46.80	-7	2,611	-0.27%
2024/09/24	1	45.75	2	45.30	45.95	-1	2,437	-0.04%
2024/09/23	2	47.23	16	47.03	46.10	-14	2,397	-0.58%
2024/09/20	4	44.71	3	44.40	45.15	1	2,219	0.05%
2024/09/19	4	43.40	0	0.00	43.40	4	2,130	0.19%
2024/09/18	2	43.85	2	43.60	43.20	0	2,129	0.00%
2024/09/16	0	0.00	2	43.30	43.30	-2	2,128	-0.09%
2024/09/11	0	0.00	7	40.07	40.00	-7	2,100	-0.33%
2024/09/10	0	0.00	15	41.01	40.50	-15	2,112	-0.71%
2024/09/06	4	41.15	0	0.00	41.20	4	2,095	0.19%
2024/09/04	15	39.15	1	38.90	38.95	14	2,044	0.69%
2024/09/02	0.1	41.45	0	0.00	41.25	0.1	2,113	0.00%
2024/08/30	0	0.00	3	42.05	42.10	-3	2,166	-0.14%
2024/08/29	0	0.00	2	40.45	40.45	-2	2,151	-0.09%
2024/08/28	0	0.00	1	40.25	40.20	-1	2,175	-0.05%
2024/08/27	2	40.00	0	0.00	40.15	2	2,204	0.09%
2024/08/26	0	0.00	1	40.75	40.45	-1	2,303	-0.04%
2024/08/23	0	39.85	0	0.00	39.60	0	2,401	0.00%
2024/08/19	0	40.35	0	0.00	40.05	0	2,746	0.00%
2024/08/16	0	0.00	1	40.35	40.10	-1	2,791	-0.04%
2024/08/15	1	39.55	5	39.65	39.50	-4	2,832	-0.14%
2024/08/14	0	0.00	2	39.80	40.00	-2	2,895	-0.07%
2024/08/13	0	0.00	1	38.75	38.90	-1	2,888	-0.03%
2024/08/12	6	38.92	0	0.00	38.75	6	2,953	0.20%
2024/08/09	0.8	39.95	0	0.00	39.55	0.8	2,953	0.03%
2024/08/08	0	0.00	1	39.55	39.35	-1	2,956	-0.03%
2024/08/07	1	39.35	0	0.00	39.35	1	2,957	0.03%
2024/08/06	4	36.00	1	36.70	38.15	3	2,983	0.10%
2024/08/05	12.1	37.82	31	37.75	37.60	-18.9	2,954	-0.64%
2024/08/02	3.1	41.34	0	0.00	40.75	3.1	2,920	0.11%
2024/08/01	1	41.95	0	0.00	41.95	1	2,951	0.03%
2024/07/31	6.1	41.30	0	0.00	41.00	6.1	3,002	0.20%
2024/07/30	6	40.90	6.5	41.18	41.10	-0.5	3,033	-0.02%
2024/07/29	6.1	41.79	9	41.12	41.00	-2.9	3,055	-0.09%
2024/07/26	2.1	40.96	0	0.00	41.15	2.1	3,076	0.07%
2024/07/22	8	41.79	0	0.00	41.25	8	3,235	0.25%
2024/07/19	6.2	43.66	0	0.00	43.20	6.2	3,199	0.19%
2024/07/18	0.1	44.71	0	0.00	45.60	0.1	3,134	0.00%
2024/07/16	0	45.30	0	0.00	45.30	0	3,114	0.00%
2024/07/15	1	45.75	0	0.00	45.85	1	3,136	0.03%
2024/07/12	6	46.15	1	46.00	46.05	5	3,126	0.16%
2024/07/11	1	44.80	1	45.50	45.50	0	3,093	0.00%
2024/07/10	0	0.00	74	45.14	44.95	-74	3,110	-2.38%
2024/07/09	4	45.81	9	45.60	45.10	-5	3,109	-0.16%
2024/07/08	2	46.34	100	45.85	46.20	-98	3,106	-3.15%
2024/07/05	5	45.50	5	46.03	46.30	0	3,148	0.00%
2024/07/04	1	44.90	2	44.03	44.95	-1	3,091	-0.03%
2024/07/03	0	0.00	2	43.68	43.60	-2	3,059	-0.07%
2024/07/02	1	42.95	1	43.30	43.20	0	3,054	0.00%
2024/07/01	2.1	43.20	0	0.00	43.00	2.1	3,041	0.07%
2024/06/27	0	43.25	0	0.00	43.10	0	3,036	0.00%
2024/06/26	1	43.05	1	43.75	43.75	0	3,039	0.00%
2024/06/25	0	0.00	1	43.75	43.85	-1	3,023	-0.03%
2024/06/24	5	44.83	1	44.15	44.15	4	3,017	0.13%
2024/06/21	0	0.00	4	45.48	45.10	-4	3,055	-0.13%
2024/06/19	5	44.94	6	44.93	44.70	-1	3,048	-0.03%
2024/06/18	5	45.33	0	0.00	45.50	5	3,035	0.16%
2024/06/17	0	0.00	1	45.50	45.25	-1	3,042	-0.03%
2024/06/14	0	0.00	2	44.20	44.55	-2	3,036	-0.07%
2024/06/13	3	43.60	2	44.08	43.55	1	3,030	0.03%
2024/06/12	0	0.00	2	43.75	43.40	-2	3,042	-0.07%
2024/06/11	3	44.30	0	0.00	43.70	3	3,054	0.10%
2024/06/07	0	44.95	2	44.55	44.95	-2	3,040	-0.07%
2024/06/06	2	43.52	32.5	43.20	43.05	-30.5	3,003	-1.01%
2024/06/05	10	43.50	30	43.34	43.60	-20	2,978	-0.67%
2024/06/04	1	44.50	0	0.00	44.30	1	2,975	0.03%
2024/06/03	1	45.25	0	0.00	44.90	1	3,000	0.03%
2024/05/31	0	0.00	1	45.80	45.70	-1	3,005	-0.03%
2024/05/30	2.1	45.95	1	47.25	45.10	1.1	3,014	0.04%
2024/05/29	4.3	48.01	15	48.08	47.00	-10.7	2,972	-0.36%
2024/05/28	62.2	47.62	3	48.35	48.40	59.2	2,912	2.03%
2024/05/27	4	44.29	5	44.55	44.35	-1	2,712	-0.04%
2024/05/24	12	44.90	2	45.30	44.50	10	2,709	0.37%
2024/05/23	1	45.60	5	45.60	45.65	-4	2,674	-0.15%
2024/05/22	41	45.70	4	45.69	46.10	37	2,652	1.39%
2024/05/21	7	44.82	1	45.70	45.80	6	2,623	0.23%
2024/05/20	7	44.44	10	45.05	45.10	-3	2,577	-0.12%
2024/05/17	13	43.87	22	43.81	43.80	-9	2,518	-0.36%
2024/05/16	0	44.35	2	44.08	44.35	-2	2,553	-0.08%
2024/05/15	0	42.80	1	43.30	43.00	-1	2,494	-0.04%
2024/05/14	0	0.00	1	43.25	42.80	-1	2,512	-0.04%
2024/05/13	1	42.65	1	42.85	42.85	0	2,509	0.00%
2024/05/10	1	42.80	2	42.40	43.00	-1	2,501	-0.04%
2024/05/07	0	43.25	0	43.10	43.45	0	2,434	0.00%
2024/05/06	0.1	43.41	1	43.40	43.30	-0.9	2,390	-0.04%
2024/05/02	1	42.75	1	43.00	43.20	0	2,301	0.00%
2024/04/30	3	42.55	20	42.50	42.85	-17	2,285	-0.74%
2024/04/29	19	42.30	2	42.68	42.90	17	2,278	0.75%
2024/04/26	0.1	41.20	3	41.20	41.15	-2.9	2,234	-0.13%
2024/04/25	0	0.00	1	40.45	40.40	-1	2,153	-0.05%
2024/04/24	0	39.95	0	0.00	40.30	0	2,143	0.00%
2024/04/19	0.1	38.94	0	0.00	38.55	0.1	2,174	0.01%
2024/04/18	1	39.60	1	39.75	39.75	0	2,148	0.00%
2024/04/17	0	39.30	0	0.00	39.40	0	2,144	0.00%
2024/04/16	0	39.55	0	0.00	38.85	0	2,150	0.00%
2024/04/15	0	0.00	0.7	40.15	40.20	-0.7	2,150	-0.03%
2024/04/12	0.1	40.05	0	0.00	40.10	0.1	2,277	0.00%
2024/04/11	0.3	40.47	2	40.13	40.60	-1.7	2,264	-0.08%
2024/04/10	0	39.90	0	0.00	39.90	0	2,195	0.00%
2024/04/09	0	0.00	13	39.17	39.05	-13	2,189	-0.59%
2024/04/08	0.1	38.64	2	38.60	38.55	-1.9	2,167	-0.09%
2024/04/03	1	38.65	8	38.76	38.60	-7	2,164	-0.32%
2024/04/02	0.1	39.50	1	39.15	39.05	-0.9	2,178	-0.04%
2024/04/01	0	0.00	3	39.02	39.50	-3	2,199	-0.14%
2024/03/29	2	38.55	3	39.00	38.30	-1	2,202	-0.04%
2024/03/28	1	38.75	0.5	38.70	38.65	0.5	2,226	0.02%
2024/03/27	3.2	38.40	2	38.65	39.00	1.2	2,225	0.05%
2024/03/26	17.1	39.40	0	0.00	38.60	17.1	2,198	0.78%
2024/03/25	0	0.00	2	39.93	39.80	-2	2,143	-0.09%
2024/03/22	0	0.00	4	40.00	40.05	-4	2,130	-0.19%
2024/03/21	0	40.25	0	0.00	40.25	0	2,121	0.00%
2024/03/20	1	39.76	6	39.80	39.90	-5	2,123	-0.23%
2024/03/19	1	39.85	0	0.00	39.90	1	2,111	0.05%
2024/03/18	2	40.25	0	0.00	40.00	2	2,096	0.10%
2024/03/15	0	39.60	3	39.60	39.65	-3	2,075	-0.14%
2024/03/14	12	40.01	0	0.00	39.90	12	2,045	0.59%
2024/03/13	1	40.15	0	0.00	40.20	1	2,022	0.05%
2024/03/12	1	40.90	0	0.00	41.00	1	2,006	0.05%
2024/03/11	0	40.65	3	40.48	40.70	-3	1,992	-0.15%
2024/03/08	11	40.35	40	40.20	40.15	-29	1,979	-1.46%
2024/03/07	31.1	40.97	0	0.00	40.95	31.1	1,919	1.62%
2024/03/05	2	42.25	3	41.65	42.35	-1	1,845	-0.05%
2024/03/04	6	41.51	0	0.00	41.50	6	1,815	0.33%
2024/03/01	2	42.05	0	0.00	42.00	2	1,773	0.11%
2024/02/27	6	43.04	0	0.00	43.00	6	1,707	0.35%
2024/02/26	0	0.00	1	43.50	43.45	-1	1,700	-0.06%
2024/02/23	3	44.48	0	0.00	44.30	3	1,672	0.18%
2024/02/22	2	45.00	2	45.15	44.95	0	1,673	0.00%
2024/02/21	0	0.00	2	44.80	44.65	-2	1,669	-0.12%
2024/02/20	1	44.75	2	44.75	44.75	-1	1,667	-0.06%
2024/02/19	2	44.60	3	44.67	45.10	-1	1,666	-0.06%
2024/02/16	0	0.00	1	43.60	43.70	-1	1,655	-0.06%
2024/02/15	0	0.00	5	42.91	43.35	-5	1,639	-0.30%
2024/02/02	0	0.00	1.5	42.55	42.40	-1.5	1,587	-0.09%
2024/02/01	0	42.50	0	0.00	42.30	0	1,582	0.00%
2024/01/31	0	0.00	1	42.20	42.05	-1	1,576	-0.06%
2024/01/30	0	42.65	0	0.00	42.00	0	1,569	0.00%
2024/01/29	1	42.61	0	0.00	42.60	1	1,565	0.07%
2024/01/26	1.1	43.05	0	0.00	42.95	1.1	1,570	0.07%
2024/01/25	1	43.60	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	1	43.25	43.75	-1	1,637	-0.06%
2024/01/23	2	43.08	0	0.00	42.85	2	1,631	0.12%
2024/01/22	1	41.90	1	42.55	42.60	0	1,614	0.00%
2024/01/19	30	43.09	0	0.00	43.05	30	1,569	1.91%
2024/01/18	0	0.00	9	42.80	42.50	-9	1,564	-0.58%
2024/01/17	1.1	42.64	0	0.00	42.60	1.1	1,551	0.07%
2024/01/16	0	43.79	0	0.00	43.65	0	1,514	0.00%
2024/01/12	1	44.80	0	0.00	44.35	1	1,491	0.07%
2024/01/10	3	45.00	0	0.00	44.50	3	1,561	0.19%
2024/01/09	1	45.50	0	0.00	45.25	1	1,551	0.06%
2024/01/08	13	47.58	9	47.03	46.60	4	1,523	0.26%
2024/01/05	150	45.56	0	0.00	45.60	150	1,389	10.80%	大買/鉅額交易
2024/01/04	0	45.20	0	0.00	44.70	0	1,385	0.00%
2023/12/29	2	46.20	0	0.00	46.30	2	1,373	0.15%
2023/12/28	0	0.00	1	46.45	46.15	-1	1,391	-0.07%
2023/12/27	3	46.50	1	46.55	46.25	2	1,379	0.15%
2023/12/26	0	46.05	1	46.10	46.10	-1	1,356	-0.07%
2023/12/20	0.2	43.70	0	0.00	43.65	0.2	1,283	0.01%
2023/12/19	2	43.50	0	0.00	43.40	2	1,278	0.16%
2023/12/18	2	44.66	0	0.00	44.65	2	1,273	0.16%
2023/12/15	0	0.00	3	45.65	45.35	-3	1,268	-0.24%
2023/12/14	1	45.10	10	45.30	45.20	-9	1,257	-0.72%
2023/12/12	0	0.00	0	44.25	44.25	0	1,256	0.00%
2023/12/11	19	44.20	1	44.40	44.20	18	1,270	1.42%
2023/12/08	1	44.50	0	0.00	44.60	1	1,272	0.08%
2023/12/06	0.2	45.00	0	0.00	44.95	0.2	1,274	0.02%
2023/12/05	0.5	45.15	0	0.00	45.15	0.5	1,270	0.04%
2023/12/04	2	45.85	0	0.00	45.60	2	1,269	0.16%
2023/11/30	0	0.00	1	45.95	45.85	-1	1,280	-0.08%
2023/11/27	2	45.18	1	45.70	44.90	1	1,281	0.08%
2023/11/23	1	45.40	0	0.00	45.35	1	1,285	0.08%
2023/11/20	15	45.40	0	0.00	45.05	15	1,259	1.19%
2023/11/09	1	43.35	0	43.35	43.15	1	1,263	0.08%
2023/11/08	0	0.00	1	43.65	43.65	-1	1,303	-0.08%
2023/11/07	0	43.35	6.4	43.21	43.20	-6.4	1,324	-0.48%
2023/11/03	1	43.55	1	43.65	43.65	0	1,361	0.00%
2023/11/02	6	43.10	0	0.00	42.85	6	1,400	0.43%
2023/10/30	0	41.90	0	0.00	41.70	0	1,444	0.00%
2023/10/27	0	41.85	0	0.00	41.65	0	1,575	0.00%
2023/10/26	0	41.95	0	0.00	41.70	0	1,598	0.00%
2023/10/23	0	42.30	0	0.00	41.65	0	1,633	0.00%
2023/10/19	0	42.60	0	0.00	42.35	0	1,649	0.00%
2023/10/18	1	42.20	0	0.00	43.40	1	1,650	0.06%
2023/10/13	0	43.35	0	0.00	43.45	0	1,616	0.00%
2023/10/05	1	43.70	2	43.55	43.90	-1	1,682	-0.06%
2023/10/04	1.1	42.82	0	0.00	42.85	1.1	1,694	0.07%
2023/09/28	5	44.20	0	0.00	43.90	5	1,759	0.28%
2023/09/26	1	44.60	0	0.00	44.40	1	1,788	0.06%
2023/09/21	0	44.70	0	0.00	44.60	0	1,810	0.00%
2023/09/15	0	0.00	98	46.34	46.40	-98	1,901	-5.15%
2023/09/12	2	46.20	0	0.00	46.10	2	2,056	0.10%
2023/09/11	1	45.60	0	0.00	45.30	1	2,084	0.05%
2023/09/05	158	46.46	0	0.00	46.40	158	2,265	6.97%	大買/鉅額交易
2023/08/25	0	44.90	0	0.00	44.85	0	2,498	0.00%
2023/08/23	40	44.75	0	0.00	44.75	40	2,660	1.50%
2023/08/18	1	45.35	1	45.60	45.00	0	2,675	0.00%
2023/08/17	0	0.00	2	44.35	45.30	-2	2,681	-0.07%
2023/08/16	0	44.85	0	0.00	44.70	0	2,684	0.00%
2023/08/15	0	45.50	2	45.35	45.20	-2	2,670	-0.07%
2023/08/14	1.1	46.36	2	45.25	45.25	-0.9	2,674	-0.03%
2023/08/11	120	46.95	2	47.00	46.60	118	2,659	4.44%	大買/鉅額交易
2023/08/10	5	46.90	0	0.00	46.85	5	2,652	0.19%
2023/08/09	1	48.10	0	0.00	48.00	1	2,636	0.04%
2023/08/08	0	48.25	0	0.00	48.10	0	2,635	0.00%
2023/08/07	3	48.65	0	0.00	49.20	3	2,614	0.11%
2023/08/04	1	50.00	0	0.00	49.80	1	2,602	0.04%
2023/08/02	0	0.00	1	50.30	50.80	-1	2,582	-0.04%
2023/08/01	17	52.24	13	51.95	51.60	4	2,620	0.15%
2023/07/31	0	0.00	10	49.65	49.45	-10	2,515	-0.40%
2023/07/27	2	49.95	2	49.40	49.95	0	2,504	0.00%
2023/07/26	4	49.25	2	48.55	48.80	2	2,499	0.08%
2023/07/24	0	48.70	0	0.00	48.45	0	2,521	0.00%
2023/07/21	1	49.15	0	0.00	49.15	1	2,528	0.04%
2023/07/20	0	49.35	0	0.00	49.95	0	2,587	0.00%
2023/07/18	2	49.65	0	0.00	49.50	2	2,641	0.08%
2023/07/17	0	0.00	1	50.10	50.50	-1	2,696	-0.04%
2023/07/13	80	49.50	0	0.00	48.80	80	2,804	2.85%
2023/07/11	6	49.73	1	49.95	49.40	5	2,870	0.17%
2023/07/10	1	49.30	0	0.00	49.00	1	2,904	0.03%
2023/07/07	15	49.45	0	0.00	49.45	15	2,932	0.51%
2023/07/06	2	50.40	0	0.00	50.30	2	2,992	0.07%
2023/07/05	0	0.00	1	51.90	51.10	-1	2,980	-0.03%
2023/07/04	1	51.40	0	0.00	51.40	1	2,987	0.03%
2023/07/03	2	51.70	0	0.00	51.60	2	3,013	0.07%
2023/06/30	1	51.80	0	0.00	52.00	1	3,065	0.03%
2023/06/27	5	51.90	1	51.80	51.50	4	3,327	0.12%
2023/06/26	1	53.00	1	53.30	53.10	0	3,678	0.00%
2023/06/21	0	0.00	1	53.60	53.10	-1	4,167	-0.02%
2023/06/20	11	52.80	0	0.00	53.10	11	4,202	0.26%
2023/06/19	10	53.80	7	53.57	53.80	3	4,263	0.07%
2023/06/16	1	51.70	1	52.70	52.20	0	4,183	0.00%
2023/06/15	23	51.83	0	0.00	51.70	23	4,154	0.55%
2023/06/14	6	52.77	2	53.40	52.40	4	4,132	0.10%
2023/06/13	0	0.00	1	52.90	53.00	-1	4,031	-0.02%
2023/06/12	1	51.70	0	0.00	51.90	1	4,001	0.02%
2023/06/09	3	52.43	0	0.00	52.50	3	3,996	0.08%
2023/06/08	0	0.00	2	52.60	52.40	-2	3,997	-0.05%
2023/06/07	0	0.00	2	53.00	53.00	-2	4,021	-0.05%
2023/06/05	0	0.00	20.1	52.15	52.60	-20.1	4,025	-0.50%
2023/06/01	0	0.00	1	51.70	51.60	-1	4,083	-0.02%
2023/05/31	1	50.90	20	51.30	51.20	-19	4,171	-0.46%
2023/05/30	1	50.10	8	51.51	51.70	-7	4,221	-0.17%
2023/05/29	0	0.00	7	49.96	49.90	-7	4,183	-0.17%
2023/05/23	0	0.00	0.2	49.75	49.55	-0.2	4,253	0.00%
2023/05/19	0	0.00	1	48.60	48.60	-1	4,270	-0.02%
2023/05/18	0	0.00	1	48.50	48.45	-1	4,275	-0.02%
2023/05/15	1	46.30	0	0.00	46.55	1	4,249	0.02%
2023/05/11	0	46.95	0	0.00	46.65	0	4,283	0.00%
2023/05/10	1	47.45	0	0.00	47.40	1	4,273	0.02%
2023/05/09	0	0.00	1	47.70	47.65	-1	4,302	-0.02%
2023/05/08	2	47.65	0	0.00	47.60	2	4,328	0.05%
2023/05/05	0	49.40	0	0.00	49.05	0	4,276	0.00%
2023/05/03	2	49.70	0	0.00	49.50	2	4,427	0.05%
2023/05/02	1	50.20	2	50.10	50.10	-1	4,478	-0.02%
2023/04/28	1	49.70	0	0.00	49.90	1	4,512	0.02%
2023/04/26	0	49.44	5	49.30	49.50	-5	4,494	-0.11%
2023/04/25	1	49.60	4	50.30	49.70	-3	4,496	-0.07%
2023/04/24	0	0.00	3	51.70	51.60	-3	4,486	-0.07%
2023/04/21	2	52.60	10	52.55	51.00	-8	4,586	-0.17%
2023/04/20	1	52.70	0	0.00	52.30	1	4,709	0.02%
2023/04/18	0	0.00	2	54.40	53.90	-2	4,725	-0.04%
2023/04/17	0	53.80	1	53.80	53.90	-1	4,702	-0.02%
2023/04/14	6	53.77	1	54.00	53.80	5	4,682	0.11%
2023/04/13	6	53.63	1	54.20	53.00	5	4,615	0.11%
2023/04/12	3	53.30	0	0.00	53.80	3	4,575	0.07%
2023/04/11	9	53.41	3	54.03	54.20	6	4,542	0.13%
2023/03/31	4	54.03	4	54.40	53.20	0	4,374	0.00%
2023/03/29	0	55.00	3	54.20	53.10	-3	4,316	-0.07%
2023/03/28	0	0.00	2	53.65	53.30	-2	4,231	-0.05%
2023/03/27	3	55.80	6	56.51	54.00	-3	4,160	-0.07%
2023/03/24	3	53.30	37.1	53.84	55.70	-34.1	3,841	-0.89%
2023/03/23	6	51.00	3	50.60	50.70	3	3,376	0.09%
2023/03/22	3	51.20	10	51.00	51.00	-7	3,377	-0.21%
2023/03/16	0.1	47.95	0	47.75	47.75	0.1	3,406	0.00%
2023/03/13	0	48.30	0	0.00	48.85	0	3,453	0.00%
2023/03/09	9	50.30	0	0.00	50.00	9	3,442	0.26%
2023/03/07	0	50.10	0	0.00	50.50	0	3,408	0.00%
2023/03/06	0	0.00	5	50.60	50.10	-5	3,385	-0.15%
2023/03/03	3	47.33	2	48.70	48.65	1	3,309	0.03%
2023/03/02	0.1	46.31	1	46.15	46.45	-0.9	3,204	-0.03%
2023/03/01	1.1	47.23	2	47.25	47.15	-0.9	3,136	-0.03%
2023/02/24	4	49.30	0	0.00	49.15	4	3,040	0.13%
2023/02/21	0.1	50.10	0	0.00	50.10	0.1	3,012	0.00%
2023/02/17	0	49.95	0	0.00	49.80	0	3,135	0.00%
2023/02/16	0	0.00	4	49.18	49.40	-4	3,203	-0.12%
2023/02/15	1	48.35	0	0.00	48.35	1	3,309	0.03%
2023/02/09	1	49.80	0	0.00	49.50	1	3,584	0.03%
2023/02/08	0	0.00	0.1	50.30	50.30	-0.1	3,610	0.00%
2023/02/07	0	0.00	1	50.40	50.40	-1	3,610	-0.03%
2023/02/03	2.1	50.61	0	0.00	50.50	2.1	3,572	0.06%
2023/02/02	1	51.70	0	0.00	51.00	1	3,538	0.03%
2023/02/01	2	50.40	2	50.90	51.20	0	3,466	0.00%
2023/01/30	1	49.10	1	49.15	49.15	0	3,377	0.00%
2023/01/13	0	0.00	3	49.10	48.85	-3	3,331	-0.09%
2023/01/12	8	49.86	4	49.94	49.30	4	3,357	0.12%
2023/01/11	2	50.75	1.2	50.43	50.20	0.9	3,330	0.03%
2023/01/09	0	0.00	3	48.30	48.35	-3	3,069	-0.10%
2023/01/05	2	47.05	2	47.80	48.05	0	3,003	0.00%
2023/01/04	0	0.00	2	46.25	46.60	-2	2,941	-0.07%
2022/12/30	1	44.80	0	0.00	44.75	1	2,972	0.03%
2022/12/29	1	45.00	0	0.00	44.90	1	2,986	0.03%
2022/12/23	0	46.65	0	0.00	46.60	0	3,058	0.00%
2022/12/22	0	46.94	0	0.00	47.05	0	3,086	0.00%
2022/12/19	0	0.00	0.2	48.45	48.45	-0.2	3,271	-0.01%
2022/12/14	2	48.15	20	49.00	49.20	-18	3,271	-0.55%
2022/12/13	0	0.00	1.1	47.83	48.25	-1.1	3,195	-0.04%
2022/12/12	0	45.45	0	0.00	46.10	0	3,125	0.00%
2022/12/07	2	46.00	1	47.00	46.10	1	3,151	0.03%
2022/12/06	2	47.40	0	0.00	47.10	2	3,142	0.06%
2022/12/05	0	0.00	30.5	48.45	48.25	-30.5	3,117	-0.98%
2022/12/02	1	47.55	4	47.70	47.70	-3	3,101	-0.10%
2022/12/01	1.5	47.57	0	0.00	47.30	1.5	3,097	0.05%
2022/11/30	30	47.07	1	46.30	47.00	29	3,108	0.93%
2022/11/24	0	0.00	1	46.30	46.50	-1	3,140	-0.03%
2022/11/18	2	45.65	0	0.00	45.75	2	3,220	0.06%
2022/11/17	10	46.22	7	46.32	46.50	3	3,202	0.09%
2022/11/15	6	45.93	6	46.00	46.20	0	3,176	0.00%
2022/11/11	3	45.35	6	45.37	44.95	-3	3,195	-0.09%
2022/11/10	1	44.05	0	0.00	44.45	1	3,173	0.03%
2022/11/09	5	44.15	0	0.00	44.25	5	3,162	0.16%
2022/11/08	1	42.85	1	43.95	42.95	0	3,088	0.00%
2022/11/07	0.1	41.33	2	41.55	41.65	-1.9	3,075	-0.06%
2022/11/04	3.1	41.30	0	0.00	41.55	3.1	3,092	0.10%
2022/11/03	0	42.45	0	0.00	42.30	0	3,067	0.00%
2022/11/02	4	42.47	0	0.00	42.45	4	3,087	0.13%
2022/11/01	0	41.45	0	0.00	41.35	0	3,085	0.00%
2022/10/28	0	41.54	0	0.00	40.55	0	3,167	0.00%
2022/10/26	0	41.45	0	0.00	41.25	0	3,229	0.00%
2022/10/25	0	42.00	0	0.00	41.80	0	3,245	0.00%
2022/10/20	0	0.00	2	42.40	43.30	-2	3,516	-0.06%
2022/10/18	0	43.50	1	43.05	43.65	-1	3,831	-0.03%
2022/10/17	0	42.25	0.2	42.45	43.00	-0.2	3,842	-0.01%
2022/10/14	0	43.00	0	0.00	43.00	0	3,880	0.00%
2022/10/13	10	42.28	0	0.00	40.55	10	3,890	0.26%
2022/10/12	4.1	42.10	0	0.00	42.25	4.1	3,880	0.11%
2022/10/11	1.1	42.02	0	0.00	41.90	1.1	3,898	0.03%
2022/10/07	0	43.30	0	0.00	43.05	0	3,897	0.00%
2022/10/06	0	0.00	12	43.72	43.50	-12	3,908	-0.31%
2022/10/05	0.1	43.65	0	0.00	43.25	0.1	3,915	0.00%
2022/10/04	0	43.10	7	42.48	43.10	-7	3,920	-0.18%
2022/10/03	0.1	41.33	0	0.00	41.65	0.1	3,915	0.00%
2022/09/30	10	41.37	0.1	41.20	41.45	10	3,944	0.25%
2022/09/29	0	0.00	11	40.70	40.90	-11	3,985	-0.28%
2022/09/28	0	41.43	4	40.68	40.05	-4	4,056	-0.10%
2022/09/27	0	0.00	4	40.85	41.70	-4	4,059	-0.10%
2022/09/26	5.1	41.12	7	40.79	40.20	-1.9	4,066	-0.05%
2022/09/23	0.1	44.95	0	0.00	43.90	0.1	4,046	0.00%
2022/09/22	0	44.55	0.1	45.10	45.45	0	4,042	0.00%
2022/09/21	7	45.70	0	0.00	45.65	7	4,062	0.17%
2022/09/20	4	46.36	1.5	46.40	46.30	2.5	4,082	0.06%
2022/09/19	0	46.40	0	0.00	46.25	0	4,136	0.00%
2022/09/16	3	47.00	0	0.00	46.85	3	4,217	0.07%
2022/09/15	9	48.00	0	0.00	47.80	9	4,268	0.21%
2022/09/14	4	47.95	0	0.00	48.15	4	4,373	0.09%
2022/09/13	8	49.30	2	48.90	48.75	6	4,449	0.13%
2022/09/07	2	48.55	0	0.00	48.15	2	4,792	0.04%
2022/09/06	7	49.32	5	48.80	48.50	2	4,851	0.04%
2022/09/05	1	50.20	0	0.00	50.10	1	4,850	0.02%
2022/08/29	4.1	49.91	0	0.00	49.90	4.1	4,957	0.08%
2022/08/26	0	0.00	2	51.75	51.60	-2	4,968	-0.04%
2022/08/25	5	51.80	1	51.80	51.80	4	5,039	0.08%
2022/08/24	5	50.68	0	0.00	50.60	5	5,118	0.10%
2022/08/23	4	50.80	1	50.70	50.90	3	5,206	0.06%
2022/08/22	21	51.80	0	0.00	51.30	21	5,278	0.40%
2022/08/19	0	0.00	1	52.20	52.70	-1	5,298	-0.02%
2022/08/18	1	51.70	6	51.90	51.30	-5	5,309	-0.09%
2022/08/17	4	51.93	4	52.40	52.30	0	5,316	0.00%
2022/08/16	1	51.30	1	51.40	51.40	0	5,307	0.00%
2022/08/15	0	0.00	10	51.10	51.30	-10	5,343	-0.19%
2022/08/12	0	0.00	5	50.50	50.40	-5	5,469	-0.09%
2022/08/11	0	0.00	0.1	48.80	49.10	-0.1	5,628	0.00%
2022/08/10	0	47.20	0	0.00	47.60	0	5,761	0.00%
2022/08/09	0	47.35	0	0.00	47.35	0	5,969	0.00%
2022/08/04	0.1	47.00	0	0.00	47.50	0.1	6,038	0.00%
2022/08/03	0	0.00	1	47.35	46.95	-1	6,057	-0.02%
2022/08/02	1	47.50	1	47.55	47.50	0	6,116	0.00%
2022/08/01	1	49.15	0	0.00	49.45	1	6,186	0.02%
2022/07/28	1	49.15	1	50.10	48.70	0	6,266	0.00%
2022/07/27	2	49.65	0	0.00	49.65	2	6,253	0.03%
2022/07/26	13.1	52.56	14	53.60	51.60	-0.9	6,171	-0.01%
2022/07/25	10	51.11	0	0.00	51.60	10	5,855	0.17%
2022/07/22	1	51.50	0	0.00	51.20	1	5,928	0.02%
2022/07/21	0	0.00	1	51.00	51.70	-1	6,093	-0.02%
2022/07/15	0	48.35	0	0.00	49.30	0	6,377	0.00%
2022/07/14	0	47.37	2	47.25	48.55	-2	6,424	-0.03%
2022/07/13	1	47.50	0	0.00	47.35	1	6,440	0.02%
2022/07/12	1	48.00	0	46.60	46.10	1	6,520	0.01%
2022/07/11	2	48.75	0	0.00	48.55	2	6,623	0.03%
2022/07/07	7	47.26	4	45.90	47.85	3	6,678	0.04%
2022/07/06	7	47.01	0	0.00	45.65	7	6,726	0.10%
2022/07/05	3.1	48.58	0	0.00	48.60	3.1	6,922	0.04%
2022/07/04	8	48.26	5	47.70	47.75	3	6,924	0.04%
2022/07/01	25.1	49.63	5	48.35	47.55	20.1	6,997	0.29%
2022/06/30	0	51.10	1	50.70	50.70	-1	6,946	-0.01%
2022/06/29	1	52.40	0	0.00	52.60	1	6,934	0.01%
2022/06/28	0	0.00	1	52.70	52.40	-1	6,962	-0.01%
2022/06/27	0	0.00	1.1	52.09	52.10	-1.1	7,128	-0.02%
2022/06/24	0	0.00	100	51.10	51.00	-100	7,542	-1.33%
2022/06/23	0	49.29	2	49.10	49.45	-2	7,530	-0.03%
2022/06/22	1	50.01	0	0.00	49.70	1	7,538	0.01%
2022/06/21	0	0.00	9	50.83	52.00	-9	7,515	-0.12%
2022/06/20	2.2	50.48	10	50.70	49.30	-7.8	7,558	-0.10%
2022/06/17	3.1	52.07	24	52.44	52.10	-20.9	7,487	-0.28%
2022/06/16	3	54.67	4	55.40	53.90	-1	7,518	-0.01%
2022/06/15	4	56.83	9	56.70	56.50	-5	7,647	-0.07%
2022/06/14	0	57.00	3	56.80	57.40	-3	7,829	-0.04%
2022/06/13	2	57.70	0.3	57.80	57.50	1.7	7,996	0.02%
2022/06/10	2	59.55	3	59.70	59.60	-1	8,249	-0.01%
2022/06/09	4	60.60	0	0.00	60.70	4	8,367	0.05%
2022/06/08	19	61.00	0	0.00	60.40	19	8,512	0.22%
2022/06/07	5	62.00	2	61.80	61.90	3	8,811	0.03%
2022/06/06	1	62.30	26	61.80	62.60	-25	9,027	-0.28%
2022/06/02	7	62.66	51	62.26	62.30	-44	9,578	-0.46%
2022/06/01	4	63.00	5	62.98	62.90	-1	10,022	-0.01%
2022/05/31	2	63.80	38	63.72	63.50	-36	10,685	-0.34%
2022/05/30	0	0.00	1	63.90	64.10	-1	10,894	-0.01%
2022/05/27	0	0.00	10	63.35	63.00	-10	11,305	-0.09%
2022/05/26	8	63.16	10	62.40	62.50	-2	11,909	-0.02%
2022/05/25	2	62.70	4	62.28	62.60	-2	13,324	-0.02%
2022/05/24	1	61.70	0	0.00	61.40	1	13,840	0.01%
2022/05/23	2	62.85	0	0.00	62.50	2	14,306	0.01%
2022/05/20	6	62.92	3.1	62.87	63.00	3	15,161	0.02%
2022/05/19	104	63.45	6	62.55	63.80	98	15,365	0.64%	大買/
2022/05/18	4	61.95	3	62.00	61.80	1	15,854	0.01%
2022/05/17	2	60.70	3.1	61.74	62.50	-1	16,321	-0.01%
2022/05/12	1	58.40	1	57.70	57.50	0	18,911	0.00%
2022/05/11	11	57.72	2	58.30	58.00	9	19,436	0.05%
2022/05/10	1	58.20	0	0.00	58.90	1	20,231	0.00%
2022/05/09	11	58.13	0	0.00	57.10	11	21,633	0.05%
2022/05/06	0	60.00	1	59.70	60.80	-1	22,152	0.00%
2022/05/05	0	0.00	1	60.80	60.60	-1	22,940	0.00%
2022/05/03	0.1	60.40	1	59.80	60.50	-0.9	24,349	0.00%
2022/04/29	12	58.60	0	0.00	58.70	12	25,173	0.05%
2022/04/27	0.2	56.82	1	57.41	57.90	-0.8	27,075	0.00%
2022/04/26	0	0.00	1	59.90	59.20	-1	28,268	0.00%
2022/04/25	16.1	60.00	14	59.11	59.10	2.1	29,290	0.01%
2022/04/22	14	62.41	0	0.00	62.10	14	30,060	0.05%
2022/04/21	13	62.07	1	61.90	62.10	12	30,703	0.04%
2022/04/20	2	62.20	0	0.00	62.10	2	31,446	0.01%
2022/04/19	1	62.40	0	0.00	62.40	1	32,364	0.00%
2022/04/18	0	62.10	0.2	62.40	62.30	-0.2	33,514	0.00%
2022/04/15	4.1	63.74	4	63.65	62.90	0.1	34,592	0.00%
2022/04/14	2	65.00	0	0.00	65.50	2	35,611	0.01%
2022/04/12	5.2	65.49	4	65.55	64.80	1.2	36,756	0.00%
2022/04/11	7.1	66.40	2	67.30	65.50	5.1	36,704	0.01%
2022/04/08	5	68.64	2	68.50	68.60	3	36,499	0.01%
2022/04/07	3	69.36	0	0.00	68.40	3	36,448	0.01%
2022/04/06	2	70.05	4	69.98	70.40	-2	36,319	-0.01%
2022/04/01	2	71.00	1.2	70.67	71.20	0.8	36,277	0.00%
2022/03/30	7	72.97	12	72.84	72.20	-5	36,175	-0.01%
2022/03/29	19.1	73.82	14	72.74	73.90	5.1	35,984	0.01%
2022/03/28	9	69.66	0.1	69.30	69.80	8.9	35,529	0.03%
2022/03/25	2.1	70.69	5	71.50	70.70	-2.9	35,455	-0.01%
2022/03/24	6	70.92	1	72.20	72.10	5	35,367	0.01%
2022/03/23	2	71.85	5	72.24	71.60	-3	35,323	-0.01%
2022/03/22	6	71.78	0	0.00	71.80	6	35,238	0.02%
2022/03/21	5.5	72.29	3	72.07	72.30	2.5	35,157	0.01%
2022/03/18	0	0.00	21	71.54	71.80	-21	35,096	-0.06%
2022/03/17	2	71.10	1	71.30	71.60	1	34,960	0.00%
2022/03/16	0	69.00	0	0.00	68.50	0	34,790	0.00%
2022/03/15	2.1	68.45	9	69.30	69.40	-6.9	34,637	-0.02%
2022/03/14	0	0.00	8	71.83	71.20	-8	34,394	-0.02%
2022/03/11	2.1	71.01	0	0.00	71.10	2.1	34,263	0.01%
2022/03/10	3.2	71.70	1	70.90	71.00	2.2	34,145	0.01%
2022/03/09	5	69.66	9	69.49	69.90	-4	33,836	-0.01%
2022/03/08	20.1	70.89	9	70.26	68.60	11.1	33,819	0.03%
2022/03/07	10	71.37	10.2	72.44	71.30	-0.1	33,300	0.00%
2022/03/04	425.1	75.50	6.2	75.62	74.30	418.9	32,853	1.28%	大買/鉅額交易
2022/03/03	13	79.18	16	78.84	78.70	-3	32,178	-0.01%
2022/03/02	10	78.05	6	77.90	78.50	4	31,991	0.01%
2022/03/01	13.1	79.47	19	79.79	80.10	-5.9	31,546	-0.02%
2022/02/25	44.7	80.66	16.4	79.17	79.00	28.3	30,972	0.09%
2022/02/24	14.3	87.45	9	87.86	85.80	5.3	29,671	0.02%
2022/02/23	8.2	89.13	6.5	88.60	90.30	1.7	29,280	0.01%
2022/02/22	14	89.04	21	88.85	86.90	-7	28,803	-0.02%
2022/02/21	21.1	88.86	6.4	88.88	88.40	14.7	27,971	0.05%
2022/02/18	16.3	89.89	27	90.14	90.30	-10.7	27,695	-0.04%
2022/02/17	7.6	92.90	13.4	92.48	92.00	-5.8	27,061	-0.02%
2022/02/16	84.7	95.29	58.2	94.25	91.80	26.5	26,492	0.10%
2022/02/15	42.1	97.96	21	96.88	95.30	21.1	25,583	0.08%
2022/02/14	44.1	98.59	39.1	99.46	100.00	5	25,125	0.02%
2022/02/11	26	100.46	14.2	100.75	100.00	11.8	24,836	0.05%
2022/02/10	10.4	102.15	16.1	101.25	101.00	-5.7	24,267	-0.02%
2022/02/09	41.3	98.08	39.2	98.37	103.50	2.1	23,517	0.01%
2022/02/08	30	93.51	36.1	94.76	94.80	-6.1	22,098	-0.03%
2022/02/07	25.1	92.98	69.1	93.78	93.40	-44	21,517	-0.20%
2022/01/26	20	89.14	37	89.17	90.00	-17	20,715	-0.08%
2022/01/25	35.5	89.77	15.5	88.92	86.60	20	20,009	0.10%
2022/01/24	22	91.13	13	91.55	90.80	9	19,444	0.05%
2022/01/21	34.1	94.20	21	94.34	91.80	13.1	18,561	0.07%
2022/01/20	29	95.10	26.2	96.17	96.50	2.8	17,831	0.02%
2022/01/19	23.3	93.86	159.1	93.54	95.90	-135.8	16,595	-0.82%	大賣/鉅額交易
2022/01/18	57	93.95	344.1	93.64	91.60	-287.1	15,243	-1.88%	大賣/鉅額交易
2022/01/17	30.3	92.08	71.3	92.26	94.20	-41	14,151	-0.29%
2022/01/14	16.4	88.16	25	88.65	88.00	-8.6	13,253	-0.06%
2022/01/13	62	91.55	33	90.96	88.60	29	12,515	0.23%
2022/01/12	46	94.22	51.4	95.16	92.70	-5.4	11,747	-0.05%
2022/01/11	58.1	93.97	45.6	93.68	92.70	12.6	10,845	0.12%
2022/01/10	55.1	90.69	55.9	91.98	94.20	-0.8	9,689	-0.01%
2022/01/07	55	88.27	135.9	88.69	89.10	-80.9	8,554	-0.95%	大賣/
2022/01/06	79	84.92	92.3	84.75	85.20	-13.3	7,408	-0.18%
2022/01/05	34	82.86	32.3	81.80	84.10	1.7	6,874	0.03%
2022/01/04	17	78.65	8	78.83	79.40	9	6,190	0.15%
2022/01/03	6	78.17	2	77.95	79.00	4	6,155	0.06%
2021/12/30	0	0.00	1	76.70	76.70	-1	6,102	-0.02%
2021/12/28	2	76.90	0	0.00	76.70	2	6,198	0.03%
2021/12/27	0	0.00	1	77.50	77.50	-1	6,224	-0.02%
2021/12/24	0	0.00	1	76.40	76.20	-1	6,253	-0.02%
2021/12/22	0	0.00	1.5	76.10	75.90	-1.5	6,285	-0.02%
2021/12/20	2	76.20	0	0.00	75.80	2	6,313	0.03%
2021/12/17	0	77.50	1	77.50	76.50	-1	6,360	-0.02%
2021/12/16	2	77.70	1	77.80	78.10	1	6,379	0.02%
2021/12/15	0.3	76.90	0	0.00	76.90	0.3	6,387	0.00%
2021/12/14	4.1	77.03	0	0.00	76.80	4.1	6,431	0.06%
2021/12/13	6.1	78.86	0	0.00	79.50	6.1	6,391	0.10%
2021/12/10	1.3	77.32	2	77.70	77.30	-0.8	6,414	-0.01%
2021/12/09	0	0.00	30	79.00	78.50	-30	6,350	-0.47%
2021/12/07	0.5	79.59	3	79.90	79.30	-2.5	6,251	-0.04%
2021/12/06	1	79.80	3	80.90	80.20	-2	6,240	-0.03%
2021/12/02	1.1	80.25	5.6	81.28	79.10	-4.5	6,285	-0.07%
2021/12/01	0	0.00	1	79.70	79.60	-1	6,132	-0.02%
2021/11/30	0	0.00	4	77.28	77.40	-4	6,133	-0.07%
2021/11/29	2	76.10	0	0.00	75.30	2	6,152	0.03%
2021/11/26	4.3	76.14	2	76.20	76.00	2.3	6,160	0.04%
2021/11/25	1	77.70	5	78.58	78.00	-4	6,182	-0.06%
2021/11/24	5	79.12	0	0.00	78.70	5	6,157	0.08%
2021/11/23	2	81.60	10	81.69	80.20	-8	6,120	-0.13%
2021/11/22	8.5	81.01	5	80.62	80.40	3.5	5,966	0.06%
2021/11/19	3	79.20	4	79.40	79.00	-1	5,948	-0.02%
2021/11/18	1	79.10	0	0.00	79.10	1	6,018	0.02%
2021/11/17	4	78.35	2	79.00	78.70	2	6,031	0.03%
2021/11/16	0	0.00	11	78.78	77.30	-11	6,117	-0.18%
2021/11/15	1	77.50	8	77.55	77.50	-7	6,384	-0.11%
2021/11/12	20	77.91	3	78.37	77.00	17	6,765	0.25%
2021/11/11	4	80.80	3	79.70	80.90	1	6,873	0.01%
2021/11/10	27	78.33	47.5	79.37	80.90	-20.5	6,888	-0.30%
2021/11/09	2	76.10	0	0.00	75.90	2	7,171	0.03%
2021/11/08	7	74.86	1	75.80	76.60	6	7,199	0.08%
2021/11/05	2	76.85	7	77.09	76.90	-5	7,218	-0.07%
2021/11/04	1	76.50	1	77.20	76.50	0	7,294	0.00%
2021/11/03	1	76.40	10	76.00	76.10	-9	7,374	-0.12%
2021/11/02	28	75.50	1	74.90	74.80	27	7,505	0.36%
2021/11/01	11	76.20	19	76.02	76.80	-8	7,560	-0.11%
2021/10/29	3	73.10	3	73.67	73.00	0	7,549	0.00%
2021/10/28	2	73.50	0.5	73.80	73.10	1.5	7,627	0.02%
2021/10/27	1	73.00	1	73.00	72.90	0	7,781	0.00%
2021/10/25	0	0.00	0.1	72.80	72.80	-0.1	8,451	0.00%
2021/10/22	0	0.00	4	72.90	72.60	-4	8,606	-0.05%
2021/10/21	2	71.85	0	0.00	71.80	2	8,948	0.02%
2021/10/20	14	72.40	1	72.60	72.60	13	9,167	0.14%
2021/10/19	1	72.40	1	72.50	72.50	0	9,722	0.00%
2021/10/18	0	0.00	3	70.73	70.20	-3	9,712	-0.03%
2021/10/15	0.2	70.10	2	70.05	70.40	-1.8	9,721	-0.02%
2021/10/14	0.1	67.50	0	0.00	67.50	0.1	9,735	0.00%
2021/10/12	0.1	67.90	0	0.00	67.90	0.1	9,755	0.00%
2021/10/08	0	69.40	3	69.40	69.40	-3	9,755	-0.03%
2021/10/06	1.1	66.58	2	67.25	67.00	-0.9	9,789	-0.01%
2021/10/05	0.4	68.01	0	0.00	68.90	0.4	9,772	0.00%
2021/10/04	10	68.60	1	67.40	67.10	9	9,757	0.09%
2021/10/01	4	68.78	4	69.10	68.10	0	9,712	0.00%
2021/09/30	0	0.00	3	69.97	71.00	-3	9,687	-0.03%
2021/09/29	1	70.30	0	0.00	70.00	1	9,686	0.01%
2021/09/28	1.1	71.40	4	71.20	71.20	-2.9	9,674	-0.03%
2021/09/27	10	73.17	0	0.00	72.30	10	9,687	0.10%
2021/09/24	1	72.40	9	72.17	72.40	-8	9,693	-0.08%
2021/09/23	5	70.08	2	69.20	69.60	3	9,649	0.03%
2021/09/22	0	0.00	4	69.80	69.80	-4	9,632	-0.04%
2021/09/17	3	70.30	1	71.00	71.80	2	9,625	0.02%
2021/09/16	15	71.22	9	71.17	71.10	6	9,620	0.06%
2021/09/15	3.3	72.74	0	0.00	71.80	3.3	9,620	0.03%
2021/09/14	1.1	73.13	0.8	74.00	73.80	0.4	9,572	0.00%
2021/09/13	5	73.40	1	73.20	73.10	4	9,618	0.04%
2021/09/08	1.5	71.86	2	71.80	72.00	-0.5	10,010	0.00%
2021/09/07	2	75.10	0	0.00	74.30	2	9,933	0.02%
2021/09/06	0	0.00	3	75.23	74.20	-3	9,903	-0.03%
2021/09/03	2	77.05	3	76.10	76.60	-1	9,837	-0.01%
2021/09/02	4	77.93	1	79.00	76.80	3	9,771	0.03%
2021/09/01	1	78.40	107	77.94	78.30	-106	9,711	-1.09%	大賣/鉅額交易
2021/08/31	10	77.20	20	77.25	77.30	-10	9,659	-0.10%
2021/08/30	8	76.14	1	76.50	76.30	7	9,577	0.07%
2021/08/27	5	76.02	18	75.49	76.10	-13	9,578	-0.14%
2021/08/26	10	75.20	5	75.70	75.20	5	9,574	0.05%
2021/08/25	5	76.00	0	0.00	76.50	5	9,540	0.05%
2021/08/24	9.1	74.07	0	0.00	73.90	9.1	9,429	0.10%
2021/08/23	3	74.60	1	75.70	75.70	2	9,357	0.02%
2021/08/20	1	73.30	0	0.00	73.30	1	9,330	0.01%
2021/08/19	4.1	76.62	6	76.88	74.90	-1.9	9,186	-0.02%
2021/08/18	23	80.29	4	80.43	81.20	19	8,892	0.21%
2021/08/17	39.1	84.53	13	84.13	84.00	26.1	8,497	0.31%
2021/08/16	4	83.28	0.5	83.00	83.90	3.5	8,034	0.04%
2021/08/13	15	81.24	26.1	82.34	81.40	-11.1	7,646	-0.14%
2021/08/12	0	0.00	3	75.30	76.00	-3	7,064	-0.04%
2021/08/11	2	75.05	13	74.90	73.90	-11	7,098	-0.15%
2021/08/10	3.1	74.58	13	74.91	74.90	-9.9	7,179	-0.14%
2021/08/09	15.3	78.75	15	77.40	77.40	0.3	7,331	0.00%
2021/08/06	11	80.79	4	81.70	80.80	7	7,261	0.10%
2021/08/05	17.5	85.43	2	85.45	84.00	15.5	7,248	0.21%
2021/08/04	4	84.13	2	84.30	84.40	2	7,301	0.03%
2021/08/03	3	84.37	2	83.50	83.50	1	7,288	0.01%
2021/08/02	7	83.81	13	83.58	84.30	-6	7,256	-0.08%
2021/07/30	8	83.58	6	83.98	82.00	2	7,091	0.03%
2021/07/29	6	82.88	39.1	82.53	83.80	-33.1	6,713	-0.49%
2021/07/28	14	80.08	3.7	79.29	79.40	10.3	6,486	0.16%
2021/07/27	181.3	81.23	7.2	83.36	81.70	174.1	6,537	2.66%	大買/鉅額交易
2021/07/26	8	81.14	3.9	82.07	82.30	4.1	6,339	0.06%
2021/07/23	9	81.13	11.7	81.18	80.20	-2.7	6,147	-0.04%
2021/07/22	1	73.10	3.1	75.15	75.20	-2.1	5,639	-0.04%
2021/07/21	2.2	71.51	1	71.40	71.20	1.2	5,646	0.02%
2021/07/20	0.8	73.23	0	0.00	72.10	0.8	5,685	0.01%
2021/07/19	18.1	75.00	0	0.00	74.80	18.1	5,711	0.32%
2021/07/16	1	76.10	1	76.60	76.00	0	5,860	0.00%
2021/07/14	0.5	76.08	23	75.93	75.90	-22.5	6,469	-0.35%
2021/07/13	1.1	78.42	0.5	78.78	77.50	0.6	6,575	0.01%
2021/07/12	0	0.00	5	78.10	78.30	-5	6,607	-0.08%
2021/07/09	5.1	77.00	3	76.87	76.30	2.1	6,595	0.03%
2021/07/08	0	0.00	2	77.20	77.10	-2	6,723	-0.03%
2021/07/07	3	77.13	3	77.67	77.00	0	6,822	0.00%
2021/07/06	3	78.70	0.5	78.10	78.00	2.5	6,965	0.04%
2021/07/05	0	79.10	0	0.00	79.10	0	7,200	0.00%
2021/07/01	2.3	77.44	0	0.00	76.70	2.3	7,342	0.03%
2021/06/29	0.7	77.26	0	0.00	77.50	0.7	7,484	0.01%
2021/06/28	3	78.54	0	0.00	78.20	3	7,517	0.04%
2021/06/25	5.1	81.27	6.3	80.14	79.60	-1.2	7,529	-0.02%
2021/06/24	1	80.60	0	0.00	79.70	1	7,529	0.01%
2021/06/22	2	80.00	2	79.80	79.40	0	7,527	0.00%
2021/06/21	7	79.73	9	80.19	79.70	-2	7,593	-0.03%
2021/06/18	15	80.62	7	80.46	78.20	8	7,613	0.11%
2021/06/16	0	0.00	1	77.40	76.60	-1	7,592	-0.01%
2021/06/15	4	76.80	1	76.90	77.50	3	7,667	0.04%
2021/06/08	1	77.00	0	0.00	76.10	1	7,877	0.01%
2021/06/07	0.1	75.30	5.1	75.84	77.00	-5	7,884	-0.06%
2021/06/04	0.5	75.61	0	0.00	75.10	0.5	7,892	0.01%
2021/06/03	0	0.00	0	76.80	76.50	0	7,972	0.00%
2021/06/01	1	76.30	0	0.00	75.90	1	8,275	0.01%
2021/05/31	0	0.00	0.1	75.80	75.50	-0.1	8,555	0.00%
2021/05/28	1	74.00	6	75.93	76.00	-5	9,043	-0.06%
2021/05/27	0	0.00	1	73.00	73.10	-1	9,086	-0.01%
2021/05/26	7	72.76	0	0.00	73.10	7	9,156	0.08%
2021/05/21	3	69.73	3	69.57	69.30	0	9,384	0.00%
2021/05/20	4.1	69.03	1.1	69.43	69.10	3	9,449	0.03%
2021/05/19	1	67.00	0	0.00	66.80	1	9,421	0.01%
2021/05/18	5.1	66.58	1	67.60	68.20	4.1	9,433	0.04%
2021/05/17	10.1	65.27	4.8	64.48	64.80	5.3	9,396	0.06%
2021/05/14	3	62.67	20	60.90	61.80	-17	9,156	-0.19%
2021/05/13	0	0.00	2	61.50	61.80	-2	9,102	-0.02%
2021/05/12	8.4	65.42	53	64.64	64.20	-44.6	9,007	-0.50%
2021/05/11	4.2	72.71	4	72.20	71.20	0.2	8,858	0.00%
2021/05/10	0	75.00	1	76.40	76.30	-1	8,857	-0.01%
2021/05/07	0	0.00	1	74.05	74.90	-1	8,907	-0.01%
2021/05/06	5.5	73.32	0	0.00	72.90	5.5	9,028	0.06%
2021/05/05	7	72.70	1	74.00	72.00	6	9,040	0.07%
2021/05/04	9.2	73.87	17	73.49	73.00	-7.8	9,100	-0.09%
2021/05/03	20.2	79.01	3	77.70	77.90	17.2	9,052	0.19%
2021/04/29	5.7	80.87	2	80.90	80.80	3.7	9,174	0.04%
2021/04/28	3	81.17	0	0.00	81.30	3	9,278	0.03%
2021/04/27	2	81.70	0	0.00	81.70	2	9,791	0.02%
2021/04/26	1	82.80	2	82.40	82.10	-1	9,888	-0.01%
2021/04/23	1	83.30	1	82.60	82.70	0	9,983	0.00%
2021/04/22	6.2	83.35	18	83.65	82.30	-11.8	10,015	-0.12%
2021/04/21	7.6	84.28	7.5	84.08	83.40	0.1	9,934	0.00%
2021/04/20	0.5	84.80	21.8	85.89	86.00	-21.3	9,803	-0.22%
2021/04/19	3	83.93	8	83.91	84.00	-5	9,789	-0.05%
2021/04/16	0	0.00	1	82.00	81.90	-1	9,788	-0.01%
2021/04/15	0	0.00	3	81.63	82.20	-3	9,946	-0.03%
2021/04/14	1	80.90	3.5	81.93	81.20	-2.5	10,053	-0.02%
2021/04/13	3	82.10	1.3	82.22	81.60	1.7	10,045	0.02%
2021/04/12	5	83.68	0.6	82.40	82.30	4.5	10,087	0.04%
2021/04/09	8	84.56	0	0.00	83.60	8	10,053	0.08%
2021/04/08	3.6	83.18	9	83.26	82.90	-5.4	9,934	-0.05%
2021/04/07	5	82.88	1	83.30	82.70	4	9,982	0.04%
2021/04/06	9	82.72	3	83.00	82.90	6	10,037	0.06%
2021/04/01	9	81.93	1	81.80	81.70	8	10,090	0.08%
2021/03/31	6	82.88	2	82.50	82.10	4	10,134	0.04%
2021/03/30	2	83.20	0	0.00	83.00	2	10,210	0.02%
2021/03/29	6	83.93	2.7	84.39	83.50	3.4	10,311	0.03%
2021/03/26	0	0.00	1	83.70	84.30	-1	10,426	-0.01%
2021/03/25	3	83.00	0	0.00	83.00	3	10,576	0.03%
2021/03/24	4	83.38	1	83.00	83.10	3	10,717	0.03%
2021/03/23	4.2	84.80	3	85.57	84.10	1.2	10,757	0.01%
2021/03/22	2	83.75	1	83.75	84.50	1	10,753	0.01%
2021/03/19	5.3	83.82	3	83.97	83.70	2.3	10,853	0.02%
2021/03/18	2	85.90	22	85.44	85.70	-20	10,791	-0.19%
2021/03/17	0	0.00	1	85.70	84.80	-1	10,871	-0.01%
2021/03/16	2	84.85	4	84.88	85.00	-2	10,968	-0.02%
2021/03/15	3	85.27	1	85.00	84.70	2	11,109	0.02%
2021/03/11	1	83.00	0	0.00	83.80	1	11,408	0.01%
2021/03/10	2	82.70	4	82.63	82.50	-2	11,617	-0.02%
2021/03/09	5	82.18	2	82.20	82.30	3	11,808	0.03%
2021/03/08	16.2	84.27	38.5	83.51	83.10	-22.3	11,923	-0.19%
2021/03/05	6	86.50	3.3	86.09	86.00	2.7	11,813	0.02%
2021/03/04	12.5	88.34	12	88.36	88.00	0.5	11,800	0.00%
2021/03/03	44.4	88.44	24.8	88.13	86.90	19.6	11,497	0.17%
2021/03/02	6	86.10	4	85.60	84.70	2	10,728	0.02%
2021/02/25	1	85.60	8	86.15	86.10	-7	10,882	-0.06%
2021/02/24	3	86.30	1	86.10	85.50	2	10,861	0.02%
2021/02/23	9	85.40	4	85.28	85.50	5	10,941	0.05%
2021/02/22	8	85.26	2.6	85.20	85.20	5.5	11,050	0.05%
2021/02/19	2	84.50	2	84.65	84.00	0	11,093	0.00%
2021/02/18	2.6	84.08	3.1	83.61	83.80	-0.5	11,244	0.00%
2021/02/17	11.5	83.47	11.5	83.29	84.20	0	11,427	0.00%
2021/02/05	0.1	81.00	1	80.40	80.60	-1	11,468	-0.01%
2021/02/04	4	80.23	1	80.40	80.00	3	11,811	0.03%
2021/02/03	2.5	80.70	0	0.00	80.40	2.5	12,214	0.02%
2021/02/02	1	81.00	1	81.00	81.20	0	12,580	0.00%
2021/02/01	0	0.00	1	80.50	80.80	-1	12,892	-0.01%
2021/01/29	3.2	83.42	11	83.10	82.50	-7.9	13,188	-0.06%
2021/01/28	9	83.19	0	0.00	83.10	9	13,491	0.07%
2021/01/27	2.5	84.14	0	0.00	84.90	2.5	13,657	0.02%
2021/01/26	2	85.60	9	84.18	83.80	-7	14,290	-0.05%
2021/01/25	9	86.51	1.2	85.90	86.20	7.8	14,724	0.05%
2021/01/22	7	87.07	3	87.17	88.30	4	15,040	0.03%
2021/01/21	8	86.24	18.5	86.00	85.20	-10.5	14,644	-0.07%
2021/01/20	93.1	87.05	17.9	88.10	85.00	75.2	14,981	0.50%
2021/01/19	1	83.00	2	83.40	84.00	-1	12,243	-0.01%
2021/01/18	1	81.70	9	81.94	82.30	-8	12,257	-0.07%
2021/01/15	2	80.80	0	0.00	79.90	2	12,353	0.02%
2021/01/14	5	82.10	7	82.39	82.30	-2	13,122	-0.02%
2021/01/13	1	79.40	5	80.60	80.50	-4	14,496	-0.03%
2021/01/12	14	79.66	9	80.07	77.40	5	15,443	0.03%
2021/01/11	1.3	84.26	21.8	83.83	82.80	-20.6	13,101	-0.16%
2021/01/08	3	84.30	9	84.91	84.50	-6	15,124	-0.04%