富采 (3714)-群益金鼎-西松券商分點個股進出

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/11/22	0	0.00	4	46.00	46.10	-4	3,494	-0.11%
2024/11/21	2	44.50	6	45.46	45.65	-4	3,444	-0.12%
2024/11/20	1	44.55	2	45.05	44.80	-1	3,423	-0.03%
2024/11/19	1	44.35	0	0.00	44.55	1	3,410	0.03%
2024/11/18	1	44.65	0	0.00	44.50	1	3,402	0.03%
2024/11/15	5	45.15	7	44.84	45.00	-2	3,393	-0.06%
2024/11/13	3	44.58	0	0.00	44.30	3	3,382	0.09%
2024/11/11	8	45.81	8	45.40	45.40	0	3,370	0.00%
2024/11/08	22	48.22	0	0.00	47.10	22	3,320	0.66%
2024/11/07	2	47.75	0	0.00	48.05	2	3,242	0.06%
2024/11/06	4	47.79	0	0.00	47.35	4	3,216	0.12%
2024/11/05	15	47.95	6	47.90	47.90	9	3,177	0.28%
2024/10/28	10	46.70	10	47.05	47.75	0	3,118	0.00%
2024/10/25	0	0.00	5	47.85	47.15	-5	3,100	-0.16%
2024/10/24	8	46.80	8	47.65	47.25	0	3,088	0.00%
2024/10/23	0	0.00	2	47.60	47.60	-2	3,052	-0.07%
2024/10/21	1	47.90	3.1	48.11	48.35	-2.1	3,044	-0.07%
2024/10/18	12	47.27	9	47.46	47.35	3	3,006	0.10%
2024/10/17	14	47.08	0	0.00	46.65	14	2,910	0.48%
2024/10/16	0	47.10	15.5	46.88	47.00	-15.5	2,763	-0.56%
2024/10/15	1	45.40	6	45.00	44.80	-5	2,614	-0.19%
2024/10/14	2	44.90	2	45.25	45.20	0	2,619	0.00%
2024/10/08	16	45.16	6	45.53	45.40	10	2,636	0.38%
2024/10/07	1	46.50	0	0.00	46.55	1	2,618	0.04%
2024/10/04	4	46.25	0.7	46.05	46.10	3.3	2,614	0.13%
2024/09/30	2.1	45.50	1.5	45.42	45.40	0.6	2,686	0.02%
2024/09/27	5.1	45.70	0	0.00	45.50	5.1	2,681	0.19%
2024/09/26	1	46.25	8	45.87	45.05	-7	2,676	-0.26%
2024/09/25	7	46.97	5.3	46.90	46.80	1.8	2,611	0.07%
2024/09/24	2.2	45.84	6	45.50	45.95	-3.8	2,437	-0.16%
2024/09/23	14	46.50	3	46.50	46.10	11	2,397	0.46%
2024/09/20	16	44.40	17	44.62	45.15	-1	2,219	-0.05%
2024/09/19	4	42.96	3	43.18	43.40	1	2,130	0.05%
2024/09/18	10	43.76	15	43.59	43.20	-5	2,129	-0.23%
2024/09/16	5	42.69	1	43.00	43.30	4	2,128	0.19%
2024/09/13	0	0.00	1	41.05	41.00	-1	2,069	-0.05%
2024/09/12	0	0.00	4	41.15	41.20	-4	2,092	-0.19%
2024/09/11	4	40.61	0	0.00	40.00	4	2,100	0.19%
2024/09/10	3	40.95	5	40.70	40.50	-2	2,112	-0.09%
2024/09/09	5	40.48	3	40.20	40.90	2	2,110	0.09%
2024/09/06	7	40.84	7	40.97	41.20	0	2,095	0.00%
2024/09/05	0	39.60	1	39.60	38.80	-1	2,018	-0.05%
2024/09/04	1	38.90	0	0.00	38.95	1	2,044	0.05%
2024/09/02	5	41.89	0	0.00	41.25	5	2,113	0.24%
2024/08/30	1	41.95	0	0.00	42.10	1	2,166	0.05%
2024/08/29	0	0.00	4	40.29	40.45	-4	2,151	-0.19%
2024/08/28	2	40.15	0	0.00	40.20	2	2,175	0.09%
2024/08/27	2	39.95	0	0.00	40.15	2	2,204	0.09%
2024/08/23	2	39.40	3	39.40	39.60	-1	2,401	-0.04%
2024/08/21	3	40.07	0	0.00	39.95	3	2,655	0.11%
2024/08/20	0	0.00	4	40.10	40.05	-4	2,713	-0.15%
2024/08/15	1	39.65	0	0.00	39.50	1	2,832	0.04%
2024/08/14	9	38.87	9	39.12	40.00	0	2,895	0.00%
2024/08/12	3	38.82	0	0.00	38.75	3	2,953	0.10%
2024/08/05	2	37.98	22	37.37	37.60	-20	2,954	-0.68%
2024/08/02	0	0.00	4	41.30	40.75	-4	2,920	-0.14%
2024/08/01	0	0.00	0.5	42.00	41.95	-0.5	2,951	-0.02%
2024/07/23	5	41.30	2	41.55	41.65	3	3,154	0.10%
2024/07/22	1	41.75	20	41.50	41.25	-19	3,235	-0.59%
2024/07/19	0	0.00	4	43.61	43.20	-4	3,199	-0.13%
2024/07/18	1	45.40	0	0.00	45.60	1	3,134	0.03%
2024/07/17	0	0.00	5	45.98	45.35	-5	3,112	-0.16%
2024/07/12	0	0.00	5	45.55	46.05	-5	3,126	-0.16%
2024/07/10	0.1	45.10	0	0.00	44.95	0.1	3,110	0.00%
2024/07/09	0.3	44.95	0	0.00	45.10	0.3	3,109	0.01%
2024/07/08	20	45.88	3	46.00	46.20	17	3,106	0.55%
2024/07/05	49	45.46	0	0.00	46.30	49	3,148	1.56%
2024/07/01	3	43.20	0	0.00	43.00	3	3,041	0.10%
2024/06/28	0	0.00	9	43.50	43.45	-9	3,027	-0.30%
2024/06/27	1	43.25	0	0.00	43.10	1	3,036	0.03%
2024/06/25	0	0.00	6	43.90	43.85	-6	3,023	-0.20%
2024/06/21	15	45.53	75	45.27	45.10	-60	3,055	-1.96%
2024/06/19	2	44.95	2	44.75	44.70	0	3,048	0.00%
2024/06/18	21	45.12	0	0.00	45.50	21	3,035	0.69%
2024/06/13	4	43.80	0	0.00	43.55	4	3,030	0.13%
2024/06/12	5	43.88	5	43.40	43.40	0	3,042	0.00%
2024/06/11	15	44.26	5	43.85	43.70	10	3,054	0.33%
2024/06/07	3	44.37	7	44.41	44.95	-4	3,040	-0.13%
2024/06/06	15	43.25	3	43.25	43.05	12	3,003	0.40%
2024/06/05	29	43.59	0	0.00	43.60	29	2,978	0.97%
2024/06/03	5	45.73	0	0.00	44.90	5	3,000	0.17%
2024/05/31	2	45.75	0	0.00	45.70	2	3,005	0.07%
2024/05/30	4	46.98	6	45.34	45.10	-2	3,014	-0.07%
2024/05/29	3	48.07	11	47.79	47.00	-8	2,972	-0.27%
2024/05/28	5	47.73	1	48.55	48.40	4	2,912	0.14%
2024/05/27	1	44.40	0	0.00	44.35	1	2,712	0.04%
2024/05/24	5	44.87	5	44.71	44.50	0	2,709	0.00%
2024/05/23	5	45.51	5	45.51	45.65	0	2,674	0.00%
2024/05/22	11	45.57	6	45.73	46.10	5	2,652	0.19%
2024/05/21	3	44.53	2	44.73	45.80	1	2,623	0.04%
2024/05/20	2	44.45	0	0.00	45.10	2	2,577	0.08%
2024/05/17	1	43.90	0	0.00	43.80	1	2,518	0.04%
2024/05/16	1	43.20	1	44.30	44.35	0	2,553	0.00%
2024/05/15	1	42.85	1	43.25	43.00	0	2,494	0.00%
2024/05/14	0	0.00	1	43.05	42.80	-1	2,512	-0.04%
2024/05/10	1	42.60	0	0.00	43.00	1	2,501	0.04%
2024/05/07	0	0.00	0	43.25	43.45	0	2,434	0.00%
2024/05/06	2	43.63	4	43.35	43.30	-2	2,390	-0.08%
2024/05/03	2	42.68	0.5	43.15	42.60	1.5	2,330	0.06%
2024/05/02	1	42.90	2	43.13	43.20	-1	2,301	-0.04%
2024/04/30	1	42.50	0	0.00	42.85	1	2,285	0.04%
2024/04/26	2	40.83	3	41.18	41.15	-1	2,234	-0.04%
2024/04/25	1	39.85	3	40.43	40.40	-2	2,153	-0.09%
2024/04/24	1	39.85	1	40.05	40.30	0	2,143	0.00%
2024/04/23	1	39.80	3	39.92	39.80	-2	2,166	-0.09%
2024/04/22	6	39.34	19	39.67	39.50	-13	2,200	-0.59%
2024/04/19	11	38.60	2.1	38.52	38.55	8.9	2,174	0.41%
2024/04/18	1	39.55	3	39.67	39.75	-2	2,148	-0.09%
2024/04/17	1	39.05	2	39.30	39.40	-1	2,144	-0.05%
2024/04/16	10	39.27	3	39.00	38.85	7	2,150	0.33%
2024/04/15	1	39.75	1	40.35	40.20	0	2,150	0.00%
2024/04/12	5	40.06	0	0.00	40.10	5	2,277	0.22%
2024/04/11	4	40.10	13	40.51	40.60	-9	2,264	-0.40%
2024/04/10	1	39.90	19	39.76	39.90	-18	2,195	-0.82%
2024/04/09	5	39.19	9	39.42	39.05	-4	2,189	-0.18%
2024/04/08	2	38.48	2	38.80	38.55	0	2,167	0.00%
2024/04/03	2	38.75	0	0.00	38.60	2	2,164	0.09%
2024/04/02	2	39.18	0	0.00	39.05	2	2,178	0.09%
2024/04/01	0	0.00	5	39.21	39.50	-5	2,199	-0.23%
2024/03/29	4	38.61	1	39.00	38.30	3	2,202	0.14%
2024/03/28	3	38.78	1	38.70	38.65	2	2,226	0.09%
2024/03/27	4	38.69	8	38.90	39.00	-4	2,225	-0.18%
2024/03/26	5	39.16	1	39.15	38.60	4.1	2,198	0.18%
2024/03/25	3	40.18	2	40.58	39.80	1	2,143	0.05%
2024/03/22	2	39.90	1	40.00	40.05	1.1	2,130	0.05%
2024/03/21	0	0.00	1	40.40	40.25	-1	2,121	-0.05%
2024/03/20	1	39.75	0	0.00	39.90	1	2,123	0.05%
2024/03/19	3	39.92	1	40.15	39.90	2	2,111	0.09%
2024/03/18	2	39.95	3	40.22	40.00	-1	2,096	-0.05%
2024/03/15	1	39.35	0	0.00	39.65	1	2,075	0.05%
2024/03/13	2	40.43	0	0.00	40.20	2	2,022	0.10%
2024/03/12	0	40.85	0	0.00	41.00	0	2,006	0.00%
2024/03/11	2	40.35	3	40.68	40.70	-1	1,992	-0.05%
2024/03/08	0	40.15	5.5	40.91	40.15	-5.5	1,979	-0.28%
2024/03/07	0	41.10	0	0.00	40.95	0	1,919	0.00%
2024/03/06	3	41.80	0	0.00	41.95	3	1,868	0.16%
2024/03/05	0	0.00	3	42.13	42.35	-3	1,845	-0.16%
2024/03/04	1	41.56	45	41.45	41.50	-44	1,815	-2.42%
2024/03/01	2	42.20	0	0.00	42.00	2	1,773	0.11%
2024/02/29	12	42.74	0	0.00	42.90	12	1,732	0.69%
2024/02/26	10	43.68	0	0.00	43.45	10	1,700	0.59%
2024/02/23	30	44.49	0	0.00	44.30	30	1,672	1.79%
2024/02/22	3	45.10	5	45.32	44.95	-2	1,673	-0.12%
2024/02/21	1	44.85	1	45.10	44.65	0	1,669	0.00%
2024/02/20	4	44.79	0	0.00	44.75	4	1,667	0.24%
2024/02/19	2	44.90	2	45.30	45.10	0	1,666	0.00%
2024/02/16	1	43.35	5	43.65	43.70	-4	1,655	-0.24%
2024/02/15	11	42.88	19	43.11	43.35	-8	1,639	-0.49%
2024/02/05	2	41.78	7	41.90	41.95	-5	1,596	-0.31%
2024/02/02	0	0.00	2	42.55	42.40	-2	1,587	-0.13%
2024/02/01	3	42.30	2	42.68	42.30	1	1,582	0.06%
2024/01/30	5	42.29	0	0.00	42.00	5	1,569	0.32%
2024/01/29	4	42.53	0	0.00	42.60	4	1,565	0.26%
2024/01/26	7	43.14	0	0.00	42.95	7	1,570	0.45%
2024/01/25	4	43.49	7	43.71	43.40	-3	1,583	-0.19%
2024/01/24	8	43.74	9	43.72	43.75	-1	1,637	-0.06%
2024/01/23	5	42.87	22	42.83	42.85	-17	1,631	-1.04%
2024/01/22	4	41.26	6	42.06	42.60	-2	1,614	-0.12%
2024/01/19	0	0.00	1	43.05	43.05	-1	1,569	-0.06%
2024/01/18	1.1	42.72	0	0.00	42.50	1.1	1,564	0.07%
2024/01/17	0	0.00	2	42.55	42.60	-2	1,551	-0.13%
2024/01/16	2	43.63	0	0.00	43.65	2	1,514	0.13%
2024/01/15	1	44.75	0	0.00	44.60	1	1,477	0.07%
2024/01/12	4	44.83	1	45.25	44.35	3	1,491	0.20%
2024/01/11	2	45.05	1	45.10	45.05	1	1,498	0.07%
2024/01/10	5	44.92	0	44.95	44.50	5	1,561	0.32%
2024/01/09	7	46.16	0	0.00	45.25	7	1,551	0.45%
2024/01/08	8.1	47.71	13	47.38	46.60	-5	1,523	-0.32%
2024/01/05	0	0.00	2	45.48	45.60	-2	1,389	-0.14%
2024/01/04	2	44.75	0	0.00	44.70	2	1,385	0.14%
2024/01/03	6	45.41	0	0.00	45.05	6	1,395	0.43%
2024/01/02	2	46.23	1	46.50	46.35	1	1,371	0.07%
2023/12/29	1	46.10	0	0.00	46.30	1	1,373	0.07%
2023/12/27	2	46.30	0	0.00	46.25	2	1,379	0.15%
2023/12/26	2	46.05	1	46.05	46.10	1	1,356	0.07%
2023/12/25	0	0.00	21	45.35	45.60	-21	1,334	-1.57%
2023/12/22	2	44.00	3	44.22	44.00	-1	1,290	-0.08%
2023/12/19	1	43.90	0	0.00	43.40	1	1,278	0.08%
2023/12/18	2	45.03	0	0.00	44.65	2	1,273	0.16%
2023/12/15	0	0.00	3	45.60	45.35	-3	1,268	-0.24%
2023/12/14	1	45.25	2	45.40	45.20	-1	1,257	-0.08%
2023/12/08	1	44.50	0	0.00	44.60	1	1,272	0.08%
2023/12/07	9	44.58	0	0.00	44.25	9	1,277	0.70%
2023/12/06	5	44.93	0	0.00	44.95	5	1,274	0.39%
2023/12/05	2	45.30	0	0.00	45.15	2	1,270	0.16%
2023/12/04	2	45.73	1	46.05	45.60	1	1,269	0.08%
2023/12/01	2	45.63	0	0.00	45.50	2	1,285	0.16%
2023/11/30	2	45.70	1	45.95	45.85	1	1,280	0.08%
2023/11/29	2	45.68	1	45.90	45.85	1	1,280	0.08%
2023/11/28	0	0.00	10	45.65	45.75	-10	1,292	-0.77%
2023/11/27	4	44.99	0	0.00	44.90	4	1,281	0.31%
2023/11/24	3	45.48	2	45.73	45.60	1	1,284	0.08%
2023/11/23	4	45.46	6	45.78	45.35	-2	1,285	-0.16%
2023/11/22	1	44.80	0	0.00	45.15	1	1,267	0.08%
2023/11/21	6	44.97	5	45.26	45.05	1	1,267	0.08%
2023/11/20	4	45.08	2.5	45.24	45.05	1.5	1,259	0.12%
2023/11/17	2	44.68	2	44.93	44.70	0	1,245	0.00%
2023/11/16	1	44.60	0	0.00	44.60	1	1,246	0.08%
2023/11/15	3	44.27	41	44.54	44.55	-38	1,253	-3.03%
2023/11/14	3	43.00	1	43.20	43.10	2	1,213	0.16%
2023/11/13	0	0.00	1	43.05	42.95	-1	1,230	-0.08%
2023/11/10	2	42.88	0	0.00	42.65	2	1,257	0.16%
2023/11/09	2.1	43.21	0	0.00	43.15	2.1	1,263	0.16%
2023/11/08	1	43.55	1	43.70	43.65	0	1,303	0.00%
2023/11/07	4	43.46	4	43.83	43.20	0	1,324	0.00%
2023/11/06	5	43.34	10	43.74	43.65	-5	1,361	-0.37%
2023/11/03	0	0.00	7	43.39	43.65	-7	1,361	-0.51%
2023/11/02	0	0.00	2	43.10	42.85	-2	1,400	-0.14%
2023/11/01	10	43.17	5	43.50	42.25	5	1,415	0.35%
2023/10/31	1	41.75	1	42.30	41.20	0	1,403	0.00%
2023/10/27	1	41.75	1	42.00	41.65	0	1,575	0.00%
2023/10/26	1	41.91	0	0.00	41.70	1	1,598	0.06%
2023/10/25	0	42.85	3	42.67	42.50	-3	1,602	-0.18%
2023/10/24	2	41.83	3	42.12	42.10	-1	1,619	-0.06%
2023/10/20	0	42.05	0	0.00	41.90	0	1,639	0.00%
2023/10/19	1	42.84	0	0.00	42.35	1	1,649	0.06%
2023/10/18	1	42.10	0	0.00	43.40	1	1,650	0.06%
2023/10/17	1	43.25	1	43.50	42.95	0	1,591	0.00%
2023/10/13	5	43.13	4	43.48	43.45	1	1,616	0.06%
2023/10/12	0	0.00	1	44.00	43.80	-1	1,635	-0.06%
2023/10/06	2	43.70	1	44.00	43.70	1	1,664	0.06%
2023/10/05	0	0.00	4.1	43.79	43.90	-4.1	1,682	-0.24%
2023/10/04	0	43.00	0	0.00	42.85	0	1,694	0.00%
2023/10/03	3	44.23	3	44.75	43.85	0	1,690	0.00%
2023/10/02	4	44.15	0	0.00	44.15	4	1,720	0.23%
2023/09/28	3	44.05	0.2	44.00	43.90	2.8	1,759	0.16%
2023/09/27	1	44.25	0	0.00	44.20	1	1,773	0.06%
2023/09/26	1	44.75	0	0.00	44.40	1	1,788	0.06%
2023/09/25	1	45.15	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	44.75	0	0.00	45.00	0	1,800	0.00%
2023/09/21	5	44.80	0	0.00	44.60	5	1,810	0.28%
2023/09/20	0	45.95	0	0.00	45.70	0	1,807	0.00%
2023/09/19	5	46.13	0	0.00	45.80	5	1,845	0.27%
2023/09/18	5	46.75	8	47.09	46.60	-3	1,858	-0.16%
2023/09/15	2	46.38	0	0.00	46.40	2	1,901	0.11%
2023/09/14	0	0.00	6	46.53	46.70	-6	1,927	-0.31%
2023/09/12	0	0.00	9	46.07	46.10	-9	2,056	-0.44%
2023/09/11	3	45.62	2	46.08	45.30	1	2,084	0.05%
2023/09/07	2	46.15	1	46.75	45.80	1	2,241	0.04%
2023/09/06	3	46.43	1	46.75	46.30	2	2,261	0.09%
2023/09/05	0	0.00	2	46.35	46.40	-2	2,265	-0.09%
2023/09/04	6	45.94	10	45.73	45.95	-4	2,294	-0.17%
2023/09/01	0	46.80	11	46.56	46.70	-11	2,337	-0.47%
2023/08/30	2	45.40	2.3	45.58	45.80	-0.3	2,411	-0.01%
2023/08/29	0	0.00	1	45.05	45.20	-1	2,427	-0.04%
2023/08/28	1	44.70	0	0.00	44.60	1	2,465	0.04%
2023/08/25	0	45.10	19	44.87	44.85	-19	2,498	-0.76%
2023/08/24	2	45.35	1	45.50	45.00	1	2,643	0.04%
2023/08/22	0	44.89	0	0.00	44.40	0	2,670	0.00%
2023/08/21	0.1	45.20	0	0.00	44.65	0.1	2,670	0.00%
2023/08/18	1	45.40	3	45.60	45.00	-2	2,675	-0.07%
2023/08/17	0	45.55	2	44.65	45.30	-2	2,681	-0.07%
2023/08/16	0	45.00	0	0.00	44.70	0	2,684	0.00%
2023/08/15	3	45.58	0	0.00	45.20	3	2,670	0.11%
2023/08/11	2	46.75	6	46.78	46.60	-4	2,659	-0.15%
2023/08/10	1	47.25	1	47.00	46.85	0	2,652	0.00%
2023/08/09	1	47.85	0	0.00	48.00	1	2,636	0.04%
2023/08/08	6	48.63	0	0.00	48.10	6	2,635	0.23%
2023/08/07	10	48.86	5	49.34	49.20	5	2,614	0.19%
2023/08/04	9	49.88	0	0.00	49.80	9	2,602	0.35%
2023/08/02	11	50.71	7	51.41	50.80	4	2,582	0.15%
2023/08/01	3	51.73	9	51.72	51.60	-6	2,620	-0.23%
2023/07/31	8	49.63	5	50.07	49.45	3	2,515	0.12%
2023/07/28	6	49.51	0	0.00	49.55	6	2,500	0.24%
2023/07/27	0	0.00	5	49.49	49.95	-5	2,504	-0.20%
2023/07/26	5	48.84	10	49.27	48.80	-5	2,499	-0.20%
2023/07/25	2	48.43	0	0.00	48.50	2	2,515	0.08%
2023/07/24	9	48.41	3	48.85	48.45	6	2,521	0.24%
2023/07/21	1	49.50	0	0.00	49.15	1	2,528	0.04%
2023/07/20	0	0.00	15	50.14	49.95	-15	2,587	-0.58%
2023/07/19	9	49.28	3	49.90	49.10	6	2,594	0.23%
2023/07/18	10	49.70	0	0.00	49.50	10	2,641	0.38%
2023/07/17	5	48.69	20	49.89	50.50	-15	2,696	-0.56%
2023/07/14	2	49.00	1	49.35	48.90	1	2,714	0.04%
2023/07/13	4	48.96	1	49.45	48.80	3	2,804	0.11%
2023/07/12	2	49.23	0	0.00	49.05	2	2,810	0.07%
2023/07/11	8	49.47	6	49.91	49.40	2	2,870	0.07%
2023/07/10	3	49.17	0	0.00	49.00	3	2,904	0.10%
2023/07/07	4	49.61	0	0.00	49.45	4	2,932	0.14%
2023/07/05	1	51.20	0	0.00	51.10	1	2,980	0.03%
2023/07/04	0	0.00	1	51.70	51.40	-1	2,987	-0.03%
2023/06/27	0	0.00	1	52.20	51.50	-1	3,327	-0.03%
2023/06/26	0	0.00	1	52.70	53.10	-1	3,678	-0.03%
2023/06/21	0	0.00	2	53.00	53.10	-2	4,167	-0.05%
2023/06/19	2.1	54.08	1	53.90	53.80	1.1	4,263	0.03%
2023/06/16	1	52.20	0	0.00	52.20	1	4,183	0.02%
2023/06/15	0.4	52.10	0	0.00	51.70	0.4	4,154	0.01%
2023/06/14	0.2	52.50	1	53.40	52.40	-0.8	4,132	-0.02%
2023/06/13	0.1	52.80	0	0.00	53.00	0.1	4,031	0.00%
2023/06/12	0.1	52.00	2.2	51.72	51.90	-2.1	4,001	-0.05%
2023/06/08	4	52.63	0	0.00	52.40	4	3,997	0.10%
2023/06/07	5.5	53.28	0	0.00	53.00	5.5	4,021	0.14%
2023/06/06	0	0.00	4	52.65	52.70	-4	4,001	-0.10%
2023/06/02	1	51.60	0	0.00	51.40	1	4,000	0.02%
2023/06/01	2	51.60	4	51.75	51.60	-2	4,083	-0.05%
2023/05/31	2	51.15	1.3	51.18	51.20	0.7	4,171	0.02%
2023/05/30	1	49.75	4	51.73	51.70	-3	4,221	-0.07%
2023/05/29	1	50.20	2	50.05	49.90	-1	4,183	-0.02%
2023/05/26	2	49.73	2.9	49.98	49.30	-0.9	4,208	-0.02%
2023/05/25	2	49.58	0	0.00	49.80	2	4,252	0.05%
2023/05/24	1	49.40	0	0.00	49.70	1	4,264	0.02%
2023/05/23	1	49.25	1	49.60	49.55	0	4,253	0.00%
2023/05/22	0	0.00	9	49.38	49.40	-9	4,259	-0.21%
2023/05/19	6	48.62	1	48.75	48.60	5	4,270	0.12%
2023/05/18	0	0.00	3	48.47	48.45	-3	4,275	-0.07%
2023/05/17	0	0.00	5	48.19	48.35	-5	4,271	-0.12%
2023/05/16	0	0.00	3	47.68	47.60	-3	4,252	-0.07%
2023/05/15	1	46.25	0	0.00	46.55	1	4,249	0.02%
2023/05/11	2	46.93	3	46.73	46.65	-1	4,283	-0.02%
2023/05/10	2	47.38	0	0.00	47.40	2	4,273	0.05%
2023/05/09	0.2	47.71	0	0.00	47.65	0.2	4,302	0.00%
2023/05/08	21	47.80	7	47.89	47.60	14	4,328	0.32%
2023/05/05	3	49.18	0	0.00	49.05	3	4,276	0.07%
2023/05/04	0	0.00	6	49.70	49.60	-6	4,358	-0.14%
2023/05/03	3	49.48	0	0.00	49.50	3	4,427	0.07%
2023/05/02	1	50.20	0	0.00	50.10	1	4,478	0.02%
2023/04/28	1	49.65	0	0.00	49.90	1	4,512	0.02%
2023/04/26	0.2	49.45	0	0.00	49.50	0.2	4,494	0.00%
2023/04/25	4.5	50.19	4	50.03	49.70	0.5	4,496	0.01%
2023/04/21	1	52.00	1	52.00	51.00	0	4,586	0.00%
2023/04/20	0	0.00	1	53.30	52.30	-1	4,709	-0.02%
2023/04/18	1	54.80	1	54.40	53.90	0	4,725	0.00%
2023/04/17	2	53.90	1	53.80	53.90	1	4,702	0.02%
2023/04/14	1	53.50	3	54.17	53.80	-2	4,682	-0.04%
2023/04/13	3	53.13	0	0.00	53.00	3	4,615	0.07%
2023/04/12	1	53.20	0	0.00	53.80	1	4,575	0.02%
2023/04/11	4	54.10	1	54.10	54.20	3	4,542	0.07%
2023/04/10	0	0.00	3	52.43	52.20	-3	4,466	-0.07%
2023/04/07	1	52.40	0	0.00	52.40	1	4,439	0.02%
2023/04/06	0	0.00	1	52.80	52.30	-1	4,413	-0.02%
2023/03/30	0	0.00	1	53.40	53.10	-1	4,330	-0.02%
2023/03/29	3	54.33	0	0.00	53.10	3	4,316	0.07%
2023/03/28	0	0.00	3	54.13	53.30	-3	4,231	-0.07%
2023/03/27	7	55.97	7	55.10	54.00	0	4,160	0.00%
2023/03/24	18	54.67	30	54.56	55.70	-12	3,841	-0.31%
2023/03/22	2	50.90	12	50.43	51.00	-10	3,377	-0.30%
2023/03/21	0	0.00	4	49.66	49.25	-4	3,369	-0.12%
2023/03/20	0	48.55	0	0.00	48.80	0	3,368	0.00%
2023/03/15	1	48.30	1	48.65	48.00	0	3,425	0.00%
2023/03/14	2	48.18	0	0.00	48.15	2	3,446	0.06%
2023/03/13	2	47.93	1	48.60	48.85	1	3,453	0.03%
2023/03/10	13	49.10	0	0.00	48.50	13	3,450	0.38%
2023/03/06	1	50.60	3	49.68	50.10	-2	3,385	-0.06%
2023/03/03	5	48.67	14	48.91	48.65	-9	3,309	-0.27%
2023/03/02	4	46.46	5	46.30	46.45	-1	3,204	-0.03%
2023/03/01	9	47.31	7	47.15	47.15	2	3,136	0.06%
2023/02/24	7	49.36	0	0.00	49.15	7	3,040	0.23%
2023/02/23	2	50.35	8	50.74	50.10	-6	3,013	-0.20%
2023/02/22	5	49.29	0	0.00	49.15	5	2,991	0.17%
2023/02/20	0	0.00	2	50.35	50.40	-2	3,075	-0.07%
2023/02/17	1	50.00	1	50.20	49.80	0	3,135	0.00%
2023/02/16	0	0.00	1	49.25	49.40	-1	3,203	-0.03%
2023/02/14	0	0.00	10	48.90	48.70	-10	3,360	-0.30%
2023/02/09	4	49.83	1	49.75	49.50	3	3,584	0.08%
2023/02/08	1	50.20	2	50.50	50.30	-1	3,610	-0.03%
2023/02/07	3	49.75	3	50.37	50.40	0	3,610	0.00%
2023/02/06	6	50.43	4	51.00	50.20	2	3,620	0.06%
2023/02/03	2	50.45	0.4	50.60	50.50	1.6	3,572	0.05%
2023/02/02	4	51.23	3	51.60	51.00	1	3,538	0.03%
2023/02/01	3	50.43	17	51.04	51.20	-14	3,466	-0.40%
2023/01/31	13	50.30	3	50.33	50.00	10	3,418	0.29%
2023/01/30	0	0.00	1	49.45	49.15	-1	3,377	-0.03%
2023/01/17	2	48.73	0	0.00	48.75	2	3,342	0.06%
2023/01/13	2	49.03	1	48.95	48.85	1	3,331	0.03%
2023/01/12	4	49.54	2	49.98	49.30	2	3,357	0.06%
2023/01/11	5	50.05	3	50.73	50.20	2	3,330	0.06%
2023/01/10	3	47.95	10	49.76	50.10	-7	3,233	-0.22%
2023/01/09	0	0.00	14	47.93	48.35	-14	3,069	-0.46%
2023/01/06	14	46.55	11	46.95	46.25	3	3,021	0.10%
2023/01/05	10	47.95	14	47.90	48.05	-4	3,003	-0.13%
2023/01/04	0	0.00	5	46.32	46.60	-5	2,941	-0.17%
2022/12/30	0	0.00	2	44.70	44.75	-2	2,972	-0.07%
2022/12/29	0	45.15	0	0.00	44.90	0	2,986	0.00%
2022/12/28	2	45.78	0	0.00	45.60	2	3,008	0.07%
2022/12/27	0	0.00	2	46.90	46.60	-2	3,005	-0.07%
2022/12/26	0	0.00	5	46.25	46.40	-5	3,021	-0.17%
2022/12/23	1	46.15	0	0.00	46.60	1	3,058	0.03%
2022/12/21	5	46.85	0	0.00	47.00	5	3,128	0.16%
2022/12/20	1	48.25	6	47.35	46.75	-5	3,162	-0.16%
2022/12/19	1	47.55	1	48.25	48.45	0	3,271	0.00%
2022/12/16	1	48.25	1	48.70	48.70	0	3,311	0.00%
2022/12/15	2.4	48.78	1	49.25	48.85	1.4	3,281	0.04%
2022/12/14	10	48.20	21	48.68	49.20	-11	3,271	-0.34%
2022/12/13	0	47.20	2	48.05	48.25	-2	3,195	-0.06%
2022/12/12	10	46.10	0	0.00	46.10	10	3,125	0.32%
2022/12/09	1	46.46	0	0.00	46.45	1	3,163	0.03%
2022/12/08	0	46.68	0	0.00	46.60	0	3,139	0.00%
2022/12/06	2	47.73	0	0.00	47.10	2	3,142	0.06%
2022/12/05	0	0.00	2	48.43	48.25	-2	3,117	-0.06%
2022/11/30	1	47.10	3	46.70	47.00	-2	3,108	-0.06%
2022/11/29	0	45.45	0	0.00	45.90	0	3,088	0.00%
2022/11/25	1	46.60	1	46.95	45.95	0	3,133	0.00%
2022/11/21	0	0.00	5	45.45	45.55	-5	3,213	-0.16%
2022/11/18	0	0.00	13	45.93	45.75	-13	3,220	-0.40%
2022/11/17	2	45.85	8	46.35	46.50	-6	3,202	-0.19%
2022/11/16	1	46.45	22	46.34	46.50	-21	3,187	-0.66%
2022/11/15	2	45.58	6	46.08	46.20	-4	3,176	-0.13%
2022/11/14	5	46.03	2	46.20	46.00	3	3,231	0.09%
2022/11/11	3	44.90	2	45.33	44.95	1	3,195	0.03%
2022/11/10	2	44.15	17	44.28	44.45	-15	3,173	-0.47%
2022/11/09	1	44.15	2	44.13	44.25	-1	3,162	-0.03%
2022/11/08	8	42.91	8	43.08	42.95	0	3,088	0.00%
2022/11/07	6	41.36	0	0.00	41.65	6	3,075	0.20%
2022/11/04	1.2	41.22	0	0.00	41.55	1.2	3,092	0.04%
2022/11/02	1	41.65	1	42.60	42.45	0	3,087	0.00%
2022/11/01	1	41.35	0	0.00	41.35	1	3,085	0.03%
2022/10/28	0	0.00	5	41.20	40.55	-5	3,167	-0.16%
2022/10/26	0	41.70	1	41.05	41.25	-1	3,229	-0.03%
2022/10/25	0	42.00	0	0.00	41.80	0	3,245	0.00%
2022/10/24	0	43.20	0	0.00	42.35	0	3,269	0.00%
2022/10/20	0	0.00	3	42.75	43.30	-3	3,516	-0.09%
2022/10/19	1	43.65	0	0.00	43.20	1	3,842	0.03%
2022/10/18	2	43.40	1	43.75	43.65	1	3,831	0.03%
2022/10/17	2	42.10	2	42.50	43.00	0	3,842	0.00%
2022/10/14	0	0.00	1.1	42.96	43.00	-1.1	3,880	-0.03%
2022/10/13	0	42.40	0	0.00	40.55	0	3,890	0.00%
2022/10/12	0	0.00	1	42.15	42.25	-1	3,880	-0.03%
2022/10/06	1	43.50	0	0.00	43.50	1	3,908	0.03%
2022/10/05	0	43.65	0	0.00	43.25	0	3,915	0.00%
2022/09/29	0	40.85	3	40.70	40.90	-3	3,985	-0.07%
2022/09/26	3	41.05	0	0.00	40.20	3	4,066	0.07%
2022/09/23	4.1	44.27	0	0.00	43.90	4.1	4,046	0.10%
2022/09/22	0	44.60	0	0.00	45.45	0	4,042	0.00%
2022/09/19	2	46.25	0	0.00	46.25	2	4,136	0.05%
2022/09/15	0.2	48.28	5	48.05	47.80	-4.8	4,268	-0.11%
2022/09/13	0	0.00	1	48.80	48.75	-1	4,449	-0.02%
2022/09/12	0	0.00	18	49.46	49.35	-18	4,608	-0.39%
2022/09/08	12	48.71	1	48.85	48.85	11	4,719	0.23%
2022/09/07	0	0.00	3	48.25	48.15	-3	4,792	-0.06%
2022/09/06	3	48.63	1	48.50	48.50	2	4,851	0.04%
2022/09/05	0	0.00	1	50.10	50.10	-1	4,850	-0.02%
2022/09/02	1	52.00	0	0.00	50.80	1	4,900	0.02%
2022/09/01	12	51.34	5	52.00	51.60	7	4,929	0.14%
2022/08/30	5	50.20	0	0.00	51.40	5	4,966	0.10%
2022/08/22	1	51.50	0	0.00	51.30	1	5,278	0.02%
2022/08/19	0	0.00	3	52.83	52.70	-3	5,298	-0.06%
2022/08/18	1	51.60	0	0.00	51.30	1	5,309	0.02%
2022/08/17	0	0.00	1	51.90	52.30	-1	5,316	-0.02%
2022/08/16	0	0.00	10	51.50	51.40	-10	5,307	-0.19%
2022/08/12	2	50.00	0	0.00	50.40	2	5,469	0.04%
2022/08/05	1	48.00	5	48.20	48.35	-4	6,018	-0.07%
2022/08/01	6	49.20	0	0.00	49.45	6	6,186	0.10%
2022/07/29	0	0.00	2	49.35	49.45	-2	6,219	-0.03%
2022/07/28	5	49.90	20	48.91	48.70	-15	6,266	-0.24%
2022/07/26	9	53.06	5	52.10	51.60	4	6,171	0.06%
2022/07/25	0	0.00	15	50.90	51.60	-15	5,855	-0.26%
2022/07/19	1	49.95	1	50.50	50.50	0	6,239	0.00%
2022/07/18	0	0.00	1	50.30	50.40	-1	6,351	-0.02%
2022/07/14	0	0.00	1	48.25	48.55	-1	6,424	-0.02%
2022/07/12	14	46.43	11	46.11	46.10	3	6,520	0.05%
2022/07/08	0	0.00	5	49.00	48.50	-5	6,674	-0.07%
2022/07/07	0	0.00	9	46.33	47.85	-9	6,678	-0.13%
2022/07/06	6	47.13	1	46.10	45.65	5	6,726	0.07%
2022/07/05	6	49.15	0	0.00	48.60	6	6,922	0.09%
2022/07/01	13	49.01	17	48.14	47.55	-4	6,997	-0.06%
2022/06/30	3	50.70	0	0.00	50.70	3	6,946	0.04%
2022/06/29	20	52.68	5	52.20	52.60	15	6,934	0.22%
2022/06/27	5	52.10	1.2	52.00	52.10	3.9	7,128	0.05%
2022/06/24	1	50.90	0	0.00	51.00	1	7,542	0.01%
2022/06/23	3	49.50	3	50.27	49.45	0	7,530	0.00%
2022/06/22	1	49.95	0	0.00	49.70	1	7,538	0.01%
2022/06/21	5	52.00	7.3	51.72	52.00	-2.3	7,515	-0.03%
2022/06/20	0	0.00	1	49.65	49.30	-1	7,558	-0.01%
2022/06/17	1	52.30	2	52.40	52.10	-1	7,487	-0.01%
2022/06/15	3	56.80	1	56.70	56.50	2	7,647	0.03%
2022/06/14	1	57.00	1	57.40	57.40	0	7,829	0.00%
2022/06/13	3	57.87	1	57.60	57.50	2	7,996	0.03%
2022/06/10	3	59.67	1	59.70	59.60	2	8,249	0.02%
2022/06/08	2.2	60.55	6	60.45	60.40	-3.8	8,512	-0.04%
2022/06/07	3.1	61.88	0	0.00	61.90	3.1	8,811	0.04%
2022/06/06	3	62.07	5	62.60	62.60	-2	9,027	-0.02%
2022/06/02	3	62.73	2	63.50	62.30	1	9,578	0.01%
2022/06/01	0	0.00	2	63.05	62.90	-2	10,022	-0.02%
2022/05/31	3	64.07	2	64.10	63.50	1	10,685	0.01%
2022/05/30	13	63.98	1	64.40	64.10	12	10,894	0.11%
2022/05/27	20	63.20	21	63.10	63.00	-1	11,305	-0.01%
2022/05/26	1	62.70	21	62.85	62.50	-20	11,909	-0.17%
2022/05/25	0	0.00	1	62.70	62.60	-1	13,324	-0.01%
2022/05/24	12	61.75	0	0.00	61.40	12	13,840	0.09%
2022/05/23	1	62.60	2	62.90	62.50	-1	14,306	-0.01%
2022/05/20	4	62.60	1	62.90	63.00	3	15,161	0.02%
2022/05/19	2	62.15	2	62.90	63.80	0	15,365	0.00%
2022/05/18	2	61.80	2	61.80	61.80	0	15,854	0.00%
2022/05/17	4	61.40	10	61.68	62.50	-6	16,321	-0.04%
2022/05/16	2	59.85	2	59.85	59.60	0	17,397	0.00%
2022/05/13	1	58.80	0	0.00	59.10	1	18,237	0.01%
2022/05/12	0	0.00	1	58.70	57.50	-1	18,911	-0.01%
2022/05/11	1.2	58.09	0.1	58.30	58.00	1.1	19,436	0.01%
2022/05/10	7	56.46	9	57.18	58.90	-2	20,231	-0.01%
2022/05/09	10	58.23	14	57.17	57.10	-4	21,633	-0.02%
2022/05/06	1	59.60	0	0.00	60.80	1	22,152	0.00%
2022/05/05	4	60.90	1	60.80	60.60	3	22,940	0.01%
2022/05/04	3.1	60.46	3	60.33	59.60	0.1	23,710	0.00%
2022/05/03	1	60.30	0	0.00	60.50	1	24,349	0.00%
2022/04/29	4	58.80	3	58.80	58.70	1	25,173	0.00%
2022/04/27	7	57.09	14	57.74	57.90	-7	27,075	-0.03%
2022/04/26	2	59.35	0	0.00	59.20	2	28,268	0.01%
2022/04/25	5	59.62	2	59.25	59.10	3	29,290	0.01%
2022/04/22	26	62.33	22	62.09	62.10	4	30,060	0.01%
2022/04/21	13	62.16	10	62.10	62.10	3	30,703	0.01%
2022/04/20	30	62.40	0	0.00	62.10	30	31,446	0.10%
2022/04/18	0	0.00	5	62.32	62.30	-5	33,514	-0.01%
2022/04/15	3.5	63.13	3	63.40	62.90	0.5	34,592	0.00%
2022/04/14	4	65.28	1	65.60	65.50	3	35,611	0.01%
2022/04/13	0	0.00	0.1	65.90	65.80	-0.1	36,100	0.00%
2022/04/12	2	66.20	3	65.80	64.80	-1	36,756	0.00%
2022/04/11	9	66.66	4	65.80	65.50	5	36,704	0.01%
2022/04/07	6.7	69.71	22	68.68	68.40	-15.3	36,448	-0.04%
2022/04/06	6	70.12	0	0.00	70.40	6	36,319	0.02%
2022/04/01	18.3	70.69	2	70.95	71.20	16.3	36,277	0.04%
2022/03/31	12	72.20	2	72.00	71.50	10	36,243	0.03%
2022/03/30	12	72.84	6	72.87	72.20	6	36,175	0.02%
2022/03/29	57	73.39	30	73.32	73.90	27	35,984	0.08%
2022/03/28	5	69.56	0	0.00	69.80	5	35,529	0.01%
2022/03/25	9	70.98	0	0.00	70.70	9	35,455	0.03%
2022/03/24	9	71.54	28	72.10	72.10	-19	35,367	-0.05%
2022/03/23	71	72.23	19	71.69	71.60	52	35,323	0.15%
2022/03/22	24	71.78	3	71.73	71.80	21	35,238	0.06%
2022/03/21	0	0.00	2	72.45	72.30	-2	35,157	-0.01%
2022/03/18	31	70.96	19.4	71.18	71.80	11.6	35,096	0.03%
2022/03/17	8	70.65	13.3	71.07	71.60	-5.3	34,960	-0.02%
2022/03/16	11.1	69.17	8	68.99	68.50	3.1	34,790	0.01%
2022/03/15	13.2	68.55	8	69.00	69.40	5.2	34,637	0.02%
2022/03/14	2	72.30	2	72.10	71.20	0	34,394	0.00%
2022/03/11	4	71.30	4	71.00	71.10	0	34,263	0.00%
2022/03/10	16	71.19	22	71.05	71.00	-6	34,145	-0.02%
2022/03/09	11	69.73	9	69.49	69.90	2	33,836	0.01%
2022/03/08	31	70.80	23	70.10	68.60	8	33,819	0.02%
2022/03/07	14	71.74	21	71.58	71.30	-7	33,300	-0.02%
2022/03/04	70.1	75.19	428	75.79	74.30	-357.9	32,853	-1.09%	大賣/鉅額交易
2022/03/03	15	79.23	10	79.05	78.70	5	32,178	0.02%
2022/03/02	36	77.97	34	78.06	78.50	2	31,991	0.01%
2022/03/01	56	79.36	58	79.55	80.10	-2	31,546	-0.01%
2022/02/25	130.5	81.19	102	80.22	79.00	28.5	30,972	0.09%	大買/大賣/
2022/02/24	66	87.55	57	86.62	85.80	9	29,671	0.03%
2022/02/23	25	89.02	24	89.20	90.30	1	29,280	0.00%
2022/02/22	139	89.62	128	88.75	86.90	11	28,803	0.04%	大買/大賣/
2022/02/21	11.1	88.77	15	88.85	88.40	-3.9	27,971	-0.01%
2022/02/18	43	89.47	37	89.67	90.30	6	27,695	0.02%
2022/02/17	26	92.68	25	91.95	92.00	1	27,061	0.00%
2022/02/16	59	94.77	56	94.53	91.80	3	26,492	0.01%
2022/02/15	46.2	97.98	26	97.94	95.30	20.2	25,583	0.08%
2022/02/14	16	98.72	28	98.62	100.00	-12	25,125	-0.05%
2022/02/11	27	101.29	46	100.64	100.00	-19	24,836	-0.08%
2022/02/10	59	102.43	17	101.47	101.00	42	24,267	0.17%
2022/02/09	52	98.41	63.1	99.58	103.50	-11.1	23,517	-0.05%
2022/02/08	7.1	94.24	14.1	95.19	94.80	-7	22,098	-0.03%
2022/02/07	44	92.95	41.1	92.97	93.40	2.9	21,517	0.01%
2022/01/26	41	89.54	41	89.23	90.00	0	20,715	0.00%
2022/01/25	21	90.23	14	88.41	86.60	7	20,009	0.03%
2022/01/24	14.1	91.38	30.5	91.85	90.80	-16.4	19,444	-0.08%
2022/01/21	61	93.64	63	92.95	91.80	-2	18,561	-0.01%
2022/01/20	131.1	95.32	134	95.45	96.50	-2.9	17,831	-0.02%	大買/大賣/
2022/01/19	86	95.07	93	95.03	95.90	-7	16,595	-0.04%
2022/01/18	53	93.62	51	93.34	91.60	2	15,243	0.01%
2022/01/17	7	91.44	12	91.88	94.20	-5	14,151	-0.04%
2022/01/14	18	88.30	19	88.09	88.00	-1	13,253	-0.01%
2022/01/13	24.1	90.83	24	89.61	88.60	0.1	12,515	0.00%
2022/01/12	17	93.99	28	93.00	92.70	-11	11,747	-0.09%
2022/01/11	138	93.68	39	93.86	92.70	99	10,845	0.91%	大買/
2022/01/10	157.1	92.97	24.5	93.69	94.20	132.6	9,689	1.37%	大買/鉅額交易
2022/01/07	26	88.69	29.5	88.84	89.10	-3.5	8,554	-0.04%
2022/01/06	20	84.58	30	84.00	85.20	-10	7,408	-0.13%
2022/01/05	6	83.47	42	82.87	84.10	-36	6,874	-0.52%
2022/01/04	3	77.93	1.5	78.77	79.40	1.5	6,190	0.02%
2022/01/03	10	78.25	0	0.00	79.00	10	6,155	0.16%
2021/12/27	0	0.00	1	77.60	77.50	-1	6,224	-0.02%
2021/12/17	1	76.40	0	0.00	76.50	1	6,360	0.02%
2021/12/15	0	0.00	1	76.90	76.90	-1	6,387	-0.02%
2021/12/10	0	0.00	2.1	77.35	77.30	-2.1	6,414	-0.03%
2021/12/08	5	78.80	0	0.00	78.30	5	6,306	0.08%
2021/12/06	10	80.10	10	80.80	80.20	0	6,240	0.00%
2021/12/03	2	79.80	1	79.40	79.40	1	6,300	0.02%
2021/12/02	12	80.37	19	80.83	79.10	-7	6,285	-0.11%
2021/12/01	1	79.10	8	79.68	79.60	-7	6,132	-0.11%
2021/11/29	0	0.00	3	75.10	75.30	-3	6,152	-0.05%
2021/11/26	0	0.00	2.3	76.73	76.00	-2.3	6,160	-0.04%
2021/11/25	0	0.00	1	77.70	78.00	-1	6,182	-0.02%
2021/11/24	5	79.02	1.6	78.89	78.70	3.4	6,157	0.06%
2021/11/23	1	80.70	7	82.59	80.20	-6	6,120	-0.10%
2021/11/22	4.2	81.29	36	80.17	80.40	-31.8	5,966	-0.53%
2021/11/19	0.2	79.10	0	0.00	79.00	0.2	5,948	0.00%
2021/11/18	1	79.70	0	0.00	79.10	1	6,018	0.02%
2021/11/17	2	78.90	1	79.20	78.70	1	6,031	0.02%
2021/11/15	0.3	77.50	0	0.00	77.50	0.3	6,384	0.00%
2021/11/12	50	78.87	21	80.89	77.00	29	6,765	0.43%
2021/11/11	17	80.17	6	80.33	80.90	11	6,873	0.16%
2021/11/10	4	79.55	6	79.83	80.90	-2	6,888	-0.03%
2021/11/09	1	76.70	5	76.38	75.90	-4	7,171	-0.06%
2021/11/08	8	75.25	5	75.89	76.60	3	7,199	0.04%
2021/11/05	4	76.50	0	0.00	76.90	4	7,218	0.06%
2021/11/01	1	76.20	5	76.42	76.80	-4	7,560	-0.05%
2021/10/28	2	73.65	0	0.00	73.10	2	7,627	0.03%
2021/10/26	1	72.60	0	0.00	71.60	1	8,181	0.01%
2021/10/20	2	72.75	2	72.80	72.60	0	9,167	0.00%
2021/10/19	0	0.00	2	71.40	72.50	-2	9,722	-0.02%
2021/10/18	3	70.27	0	0.00	70.20	3	9,712	0.03%
2021/10/15	0	0.00	2	70.30	70.40	-2	9,721	-0.02%
2021/10/08	0	0.00	5	70.00	69.40	-5	9,755	-0.05%
2021/10/07	5	69.00	0	0.00	69.00	5	9,784	0.05%
2021/10/06	0.3	66.80	4	68.10	67.00	-3.7	9,789	-0.04%
2021/10/05	2	67.60	2	68.30	68.90	0	9,772	0.00%
2021/10/04	0	0.00	16	67.24	67.10	-16	9,757	-0.16%
2021/10/01	5	68.60	0	0.00	68.10	5	9,712	0.05%
2021/09/29	1	69.70	0	0.00	70.00	1	9,686	0.01%
2021/09/28	0	0.00	1	71.30	71.20	-1	9,674	-0.01%
2021/09/27	1	72.90	3	72.60	72.30	-2	9,687	-0.02%
2021/09/24	1	72.70	6	72.75	72.40	-5	9,693	-0.05%
2021/09/23	0.2	70.00	0	0.00	69.60	0.2	9,649	0.00%
2021/09/22	5	70.10	0	0.00	69.80	5	9,632	0.05%
2021/09/15	8	72.13	0	0.00	71.80	8	9,620	0.08%
2021/09/14	1	73.20	1	73.80	73.80	0	9,572	0.00%
2021/09/13	0	0.00	1	73.50	73.10	-1	9,618	-0.01%
2021/09/10	0	0.00	1	73.20	73.80	-1	9,745	-0.01%
2021/09/09	0	0.00	1	72.30	72.80	-1	9,923	-0.01%
2021/09/08	10	72.35	1	72.00	72.00	9	10,010	0.09%
2021/09/07	1	73.90	1	74.20	74.30	0	9,933	0.00%
2021/09/06	4	74.78	168	75.00	74.20	-164	9,903	-1.66%	大賣/鉅額交易
2021/09/03	5.2	76.13	0	0.00	76.60	5.2	9,837	0.05%
2021/09/02	5	76.90	8.3	77.14	76.80	-3.3	9,771	-0.03%
2021/09/01	5	76.60	15	77.83	78.30	-10	9,711	-0.10%
2021/08/31	1	77.10	18	77.43	77.30	-17	9,659	-0.18%
2021/08/26	3	75.90	0	0.00	75.20	3	9,574	0.03%
2021/08/25	16	76.23	11	76.30	76.50	5	9,540	0.05%
2021/08/24	4	74.00	0	0.00	73.90	4	9,429	0.04%
2021/08/23	8	74.34	2.5	74.66	75.70	5.5	9,357	0.06%
2021/08/20	5	73.86	1	73.60	73.30	4	9,330	0.04%
2021/08/19	10	77.51	5	78.92	74.90	5	9,186	0.05%
2021/08/18	52	80.32	38	80.46	81.20	14	8,892	0.16%
2021/08/17	11	84.79	49	84.42	84.00	-38	8,497	-0.45%
2021/08/16	52	82.74	23	82.22	83.90	29	8,034	0.36%
2021/08/13	1	80.90	24.1	82.48	81.40	-23.1	7,646	-0.30%
2021/08/12	5	74.60	0	0.00	76.00	5	7,064	0.07%
2021/08/11	5	73.30	24	73.91	73.90	-19	7,098	-0.27%
2021/08/10	12	75.43	0.5	74.50	74.90	11.5	7,179	0.16%
2021/08/09	6	78.35	1	79.40	77.40	5	7,331	0.07%
2021/08/06	5	81.40	2	81.70	80.80	3	7,261	0.04%
2021/08/05	5	84.18	2	85.00	84.00	3	7,248	0.04%
2021/08/04	2	83.75	3	84.33	84.40	-1	7,301	-0.01%
2021/08/03	1	83.70	0	0.00	83.50	1	7,288	0.01%
2021/08/02	1	84.40	1	84.30	84.30	0	7,256	0.00%
2021/07/30	3	83.83	2.5	83.94	82.00	0.5	7,091	0.01%
2021/07/29	6	82.58	11	82.96	83.80	-5	6,713	-0.07%
2021/07/28	0	0.00	3	79.30	79.40	-3	6,486	-0.05%
2021/07/27	9	84.28	4	82.55	81.70	5	6,537	0.08%
2021/07/26	86	81.49	6	82.02	82.30	80	6,339	1.26%
2021/07/23	10	80.54	25	79.99	80.20	-15	6,147	-0.24%
2021/07/22	1	76.20	23	75.05	75.20	-22	5,639	-0.39%
2021/07/21	6	71.43	3	72.70	71.20	3	5,646	0.05%
2021/07/20	5	73.60	1	73.40	72.10	4	5,685	0.07%
2021/07/19	6	75.10	0	0.00	74.80	6	5,711	0.11%
2021/07/16	0	0.00	1	76.50	76.00	-1	5,860	-0.02%
2021/07/15	5	75.80	0	0.00	76.00	5	6,155	0.08%
2021/07/14	7.5	76.50	1	77.40	75.90	6.5	6,469	0.10%
2021/07/13	1	77.50	0.6	77.50	77.50	0.4	6,575	0.01%
2021/07/12	10	78.59	17	78.18	78.30	-7	6,607	-0.11%
2021/07/09	1	76.50	11	76.60	76.30	-10	6,595	-0.15%
2021/07/07	2	77.45	21	77.03	77.00	-19	6,822	-0.28%
2021/07/06	0	0.00	0.1	78.40	78.00	-0.1	6,965	0.00%
2021/07/05	9.5	78.97	12.5	79.02	79.10	-3	7,200	-0.04%
2021/07/02	1	77.70	5	77.92	77.80	-4	7,272	-0.06%
2021/07/01	8	77.08	5	77.44	76.70	3	7,342	0.04%
2021/06/30	3	78.67	2.6	78.39	78.50	0.5	7,399	0.01%
2021/06/29	2	77.60	1	77.60	77.50	1	7,484	0.01%
2021/06/28	13	78.34	2	78.35	78.20	11	7,517	0.15%
2021/06/25	6	79.60	11	80.72	79.60	-5	7,529	-0.07%
2021/06/24	0	0.00	11	80.35	79.70	-11	7,529	-0.15%
2021/06/23	1	79.50	5	80.16	79.40	-4	7,520	-0.05%
2021/06/22	17	79.11	4	79.05	79.40	13	7,527	0.17%
2021/06/21	5	79.80	21	80.35	79.70	-16	7,593	-0.21%
2021/06/18	18	80.37	13.5	81.68	78.20	4.5	7,613	0.06%
2021/06/17	9	76.54	16	78.80	80.00	-7	7,505	-0.09%
2021/06/16	5	77.30	8	77.05	76.60	-3	7,592	-0.04%
2021/06/15	1	76.90	6	77.30	77.50	-5	7,667	-0.07%
2021/06/10	0	0.00	2	75.00	75.20	-2	7,783	-0.03%
2021/06/09	0	0.00	1	75.30	74.60	-1	7,867	-0.01%
2021/06/08	0	0.00	1	76.70	76.10	-1	7,877	-0.01%
2021/06/07	0	0.00	4.5	76.08	77.00	-4.5	7,884	-0.06%
2021/06/04	2	75.30	0	0.00	75.10	2	7,892	0.03%
2021/06/03	2	76.80	3	77.30	76.50	-1	7,972	-0.01%
2021/06/01	3	76.40	5	76.68	75.90	-2	8,275	-0.02%
2021/05/31	21	76.40	5	76.40	75.50	16	8,555	0.19%
2021/05/28	0	0.00	8	75.00	76.00	-8	9,043	-0.09%
2021/05/27	7	73.07	1	73.20	73.10	6	9,086	0.07%
2021/05/26	0	0.00	2	72.85	73.10	-2	9,156	-0.02%
2021/05/25	2	70.75	3	71.40	70.80	-1	9,256	-0.01%
2021/05/20	3	69.17	5	68.70	69.10	-2	9,449	-0.02%
2021/05/19	3	67.30	20	67.03	66.80	-17	9,421	-0.18%
2021/05/18	38	64.93	26	66.95	68.20	12	9,433	0.13%
2021/05/17	7	65.97	29	62.69	64.80	-22	9,396	-0.23%
2021/05/14	0	0.00	5	61.76	61.80	-5	9,156	-0.05%
2021/05/13	3	60.40	8	60.00	61.80	-5	9,102	-0.05%
2021/05/12	13	66.13	7	66.20	64.20	6	9,007	0.07%
2021/05/11	9	73.57	0	0.00	71.20	9	8,858	0.10%
2021/05/10	0	0.00	5	74.68	76.30	-5	8,857	-0.06%
2021/05/07	21	73.93	19	74.53	74.90	2	8,907	0.02%
2021/05/06	20	73.20	15	73.63	72.90	5	9,028	0.06%
2021/05/05	0	0.00	3	73.90	72.00	-3	9,040	-0.03%
2021/05/04	10	75.47	7	73.63	73.00	3	9,100	0.03%
2021/05/03	24	79.07	4	78.70	77.90	20	9,052	0.22%
2021/04/29	2	80.85	4	80.83	80.80	-2	9,174	-0.02%
2021/04/28	14	81.26	0.6	81.50	81.30	13.5	9,278	0.14%
2021/04/27	3	81.73	3	82.03	81.70	0	9,791	0.00%
2021/04/26	8	82.41	0	0.00	82.10	8	9,888	0.08%
2021/04/23	31	83.12	24	83.53	82.70	7	9,983	0.07%
2021/04/22	12	83.77	6.5	84.01	82.30	5.5	10,015	0.05%
2021/04/21	23	85.03	12	85.12	83.40	11	9,934	0.11%
2021/04/20	49	86.27	86	85.80	86.00	-37	9,803	-0.38%
2021/04/19	0	0.00	46	83.72	84.00	-46	9,789	-0.47%
2021/04/16	3	81.90	0.1	82.50	81.90	2.9	9,788	0.03%
2021/04/15	0	0.00	2	81.70	82.20	-2	9,946	-0.02%
2021/04/14	26	82.23	11	83.20	81.20	15	10,053	0.15%
2021/04/13	22	82.20	5	81.76	81.60	17	10,045	0.17%
2021/04/12	24	83.52	2	84.20	82.30	22	10,087	0.22%
2021/04/09	24	84.43	43	84.44	83.60	-19	10,053	-0.19%
2021/04/08	10	83.17	0	0.00	82.90	10	9,934	0.10%
2021/04/07	11	82.75	2	82.70	82.70	9	9,982	0.09%
2021/04/06	21	82.65	7	82.83	82.90	14	10,037	0.14%
2021/04/01	5	81.62	19	81.68	81.70	-14	10,090	-0.14%
2021/03/31	13	82.88	3	82.17	82.10	10	10,134	0.10%
2021/03/30	2.1	83.15	0	0.00	83.00	2.1	10,210	0.02%
2021/03/29	11	83.81	8	84.31	83.50	3	10,311	0.03%
2021/03/26	1	83.40	5	83.90	84.30	-4	10,426	-0.04%
2021/03/25	2	82.60	2	82.80	83.00	0	10,576	0.00%
2021/03/24	11	83.13	0	0.00	83.10	11	10,717	0.10%
2021/03/23	4	84.73	13	85.80	84.10	-9	10,757	-0.08%
2021/03/22	2.5	83.12	1	84.00	84.50	1.5	10,753	0.01%
2021/03/19	21	84.13	0	0.00	83.70	21	10,853	0.19%
2021/03/18	0	0.00	6	85.68	85.70	-6	10,791	-0.06%
2021/03/17	2	85.35	0	0.00	84.80	2	10,871	0.02%
2021/03/16	0	0.00	2	85.00	85.00	-2	10,968	-0.02%
2021/03/15	14	84.83	24	85.13	84.70	-10	11,109	-0.09%
2021/03/12	0	0.00	6	83.68	83.70	-6	11,217	-0.05%
2021/03/11	5	83.40	2	83.20	83.80	3	11,408	0.03%
2021/03/10	3.5	82.51	11	82.89	82.50	-7.5	11,617	-0.06%
2021/03/09	13	82.03	2	81.90	82.30	11	11,808	0.09%
2021/03/08	23	84.46	6	83.10	83.10	17	11,923	0.14%
2021/03/05	11	86.13	3	86.20	86.00	8	11,813	0.07%
2021/03/04	18	88.37	15	88.63	88.00	3	11,800	0.03%
2021/03/03	78	87.72	113.5	88.08	86.90	-35.5	11,497	-0.31%	大賣/
2021/03/02	68.5	86.69	31	85.65	84.70	37.5	10,728	0.35%
2021/02/26	9	85.26	8	85.30	85.80	1	10,785	0.01%
2021/02/25	13	86.51	9	86.29	86.10	4	10,882	0.04%
2021/02/24	0	0.00	3	85.73	85.50	-3	10,861	-0.03%
2021/02/23	6	85.60	41	85.03	85.50	-35	10,941	-0.32%
2021/02/22	36	85.43	19.5	86.12	85.20	16.5	11,050	0.15%
2021/02/19	12.3	84.25	0	0.00	84.00	12.3	11,093	0.11%
2021/02/18	4	84.15	4	84.15	83.80	0	11,244	0.00%
2021/02/17	0	0.00	16	83.11	84.20	-16	11,427	-0.14%
2021/02/05	0	0.00	1	81.20	80.60	-1	11,468	-0.01%
2021/02/04	2	80.10	0	0.00	80.00	2	11,811	0.02%
2021/02/03	3	80.63	0	0.00	80.40	3	12,214	0.02%
2021/02/02	8	81.11	7	81.00	81.20	1	12,580	0.01%
2021/02/01	3	80.70	1	81.20	80.80	2	12,892	0.02%
2021/01/29	17	83.21	5	83.08	82.50	12	13,188	0.09%
2021/01/28	7	82.79	3	82.40	83.10	4	13,491	0.03%
2021/01/27	2	84.30	1	84.70	84.90	1	13,657	0.01%
2021/01/26	6	85.00	1	84.50	83.80	5	14,290	0.03%
2021/01/25	3	86.17	4	87.25	86.20	-1	14,724	-0.01%
2021/01/22	11	87.33	9.5	87.37	88.30	1.5	15,040	0.01%
2021/01/21	8.5	86.11	23	85.83	85.20	-14.5	14,644	-0.10%
2021/01/20	26	86.78	51	86.26	85.00	-25	14,981	-0.17%
2021/01/19	2	84.05	7	83.44	84.00	-5	12,243	-0.04%
2021/01/18	4	78.60	13	81.54	82.30	-9	12,257	-0.07%
2021/01/15	10	80.47	1	81.50	79.90	9	12,353	0.07%
2021/01/14	0	0.00	5.1	81.48	82.30	-5.1	13,122	-0.04%
2021/01/13	22.3	80.73	22	80.98	80.50	0.3	14,496	0.00%
2021/01/12	12	79.91	16	80.04	77.40	-4	15,443	-0.03%
2021/01/11	13	83.51	2	83.30	82.80	11	13,101	0.08%
2021/01/08	15	84.67	10.7	85.25	84.50	4.3	15,124	0.03%