富采 (3714)-凱基-汐止券商分點個股進出

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－凱基-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-汐止券商分點個股進出
凱基-汐止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	1	43.95	0	0.00	43.80	1	2,518	0.04%
2024/05/16	0	0.00	2	44.28	44.35	-2	2,553	-0.08%
2024/05/15	0	0.00	1	43.00	43.00	-1	2,494	-0.04%
2024/05/13	0	0.00	1	42.75	42.85	-1	2,509	-0.04%
2024/05/06	1	43.55	0	0.00	43.30	1	2,390	0.04%
2024/04/29	0	0.00	1	42.80	42.90	-1	2,278	-0.04%
2024/04/26	1	41.70	2	41.05	41.15	-1	2,234	-0.04%
2024/04/24	0	0.00	2	40.03	40.30	-2	2,143	-0.09%
2024/04/23	1	39.85	2	39.85	39.80	-1	2,166	-0.05%
2024/04/22	2	39.65	4	39.69	39.50	-2	2,200	-0.09%
2024/04/19	0	0.00	1	38.55	38.55	-1	2,174	-0.05%
2024/04/18	10	39.70	1	39.60	39.75	9	2,148	0.42%
2024/04/15	0	0.00	3	40.57	40.20	-3	2,150	-0.14%
2024/04/12	1	40.05	0	0.00	40.10	1	2,277	0.04%
2024/04/09	0	0.00	2	39.60	39.05	-2	2,189	-0.09%
2024/04/08	0	0.00	0.1	38.60	38.55	-0.1	2,167	-0.01%
2024/04/03	1	38.45	0	0.00	38.60	1	2,164	0.05%
2024/04/02	1	39.15	0	0.00	39.05	1	2,178	0.05%
2024/03/29	0	0.00	2	38.20	38.30	-2	2,202	-0.09%
2024/03/27	0	0.00	1	38.95	39.00	-1	2,225	-0.04%
2024/03/26	0	0.00	9	38.68	38.60	-9	2,198	-0.41%
2024/03/20	1	39.75	2	39.95	39.90	-1	2,123	-0.05%
2024/03/19	0	40.18	0	0.00	39.90	0	2,111	0.00%
2024/03/07	3	41.42	0	0.00	40.95	3	1,919	0.16%
2024/03/01	1	42.45	0	0.00	42.00	1	1,773	0.06%
2024/02/23	1	44.40	0	0.00	44.30	1	1,672	0.06%
2024/02/16	0	0.00	3	43.77	43.70	-3	1,655	-0.18%
2024/02/15	0	0.00	4	42.60	43.35	-4	1,639	-0.24%
2024/01/31	1	42.15	0	0.00	42.05	1	1,576	0.06%
2024/01/29	1	42.75	0	0.00	42.60	1	1,565	0.06%
2024/01/24	0	0.00	1	43.80	43.75	-1	1,637	-0.06%
2024/01/23	2.3	42.86	2	43.00	42.85	0.3	1,631	0.02%
2024/01/22	2	41.35	0	0.00	42.60	2	1,614	0.12%
2024/01/17	1	43.25	0	0.00	42.60	1	1,551	0.06%
2024/01/16	1	43.50	14	43.40	43.65	-13	1,514	-0.86%
2024/01/11	5	45.15	1	45.05	45.05	4	1,498	0.27%
2024/01/10	11	44.86	2	44.80	44.50	9	1,561	0.58%
2024/01/08	3	47.42	2	47.28	46.60	1	1,523	0.07%
2023/12/27	3	46.25	4	46.30	46.25	-1	1,379	-0.07%
2023/12/26	6	45.58	4	46.13	46.10	2	1,356	0.15%
2023/12/25	2	45.45	64	45.08	45.60	-62	1,334	-4.64%
2023/12/22	0.2	44.05	0	0.00	44.00	0.2	1,290	0.02%
2023/12/20	0.3	43.70	0	0.00	43.65	0.3	1,283	0.02%
2023/12/19	62	44.03	0	0.00	43.40	62	1,278	4.85%
2023/12/18	2	44.80	0	0.00	44.65	2	1,273	0.16%
2023/12/14	2	45.30	0	0.00	45.20	2	1,257	0.16%
2023/11/30	2	45.85	0	0.00	45.85	2	1,280	0.16%
2023/11/29	2	45.75	0	0.00	45.85	2	1,280	0.16%
2023/11/24	0	0.00	1	45.70	45.60	-1	1,284	-0.08%
2023/11/23	1	45.40	1	45.50	45.35	0	1,285	0.00%
2023/11/22	2	45.05	1	45.15	45.15	1	1,267	0.08%
2023/11/20	5	45.15	0	0.00	45.05	5	1,259	0.40%
2023/11/17	1	44.75	0	0.00	44.70	1	1,245	0.08%
2023/11/16	2	44.65	0	0.00	44.60	2	1,246	0.16%
2023/11/14	1	43.10	0	0.00	43.10	1	1,213	0.08%
2023/11/07	0.1	43.58	0	0.00	43.20	0.1	1,324	0.01%
2023/11/03	0	0.00	1	43.45	43.65	-1	1,361	-0.07%
2023/11/01	0	0.00	4	42.60	42.25	-4	1,415	-0.28%
2023/10/31	4	41.60	0	0.00	41.20	4	1,403	0.29%
2023/10/26	1	41.85	0	0.00	41.70	1	1,598	0.06%
2023/10/25	0.1	42.70	0	0.00	42.50	0.1	1,602	0.01%
2023/10/23	1	41.80	0	0.00	41.65	1	1,633	0.06%
2023/10/12	1	43.95	0	0.00	43.80	1	1,635	0.06%
2023/09/26	1	44.60	0	0.00	44.40	1	1,788	0.06%
2023/09/21	0.3	44.80	0	0.00	44.60	0.3	1,810	0.02%
2023/09/15	2	46.50	0	0.00	46.40	2	1,901	0.11%
2023/09/08	0.2	45.75	0	0.00	45.45	0.2	2,196	0.01%
2023/08/30	1	45.70	0	0.00	45.80	1	2,411	0.04%
2023/08/28	1	44.85	0	0.00	44.60	1	2,465	0.04%
2023/08/24	2	45.05	0	0.00	45.00	2	2,643	0.08%
2023/08/22	1	44.55	0	0.00	44.40	1	2,670	0.04%
2023/08/18	0.2	45.05	0	0.00	45.00	0.2	2,675	0.01%
2023/08/17	0	0.00	1	44.70	45.30	-1	2,681	-0.04%
2023/08/16	1	44.60	0	0.00	44.70	1	2,684	0.04%
2023/08/10	2	46.90	0	0.00	46.85	2	2,652	0.08%
2023/08/02	1	50.80	0	0.00	50.80	1	2,582	0.04%
2023/08/01	0.2	51.70	2	52.90	51.60	-1.8	2,620	-0.07%
2023/07/27	0	0.00	7	50.00	49.95	-7	2,504	-0.28%
2023/07/21	0	0.00	1	49.75	49.15	-1	2,528	-0.04%
2023/07/10	3	49.37	0	0.00	49.00	3	2,904	0.10%
2023/07/06	1	50.60	0	0.00	50.30	1	2,992	0.03%
2023/06/27	1	51.70	0	0.00	51.50	1	3,327	0.03%
2023/06/21	1	53.60	0	0.00	53.10	1	4,167	0.02%
2023/06/20	2	53.10	0	0.00	53.10	2	4,202	0.05%
2023/06/19	0	0.00	1	53.50	53.80	-1	4,263	-0.02%
2023/06/16	0	0.00	3.1	52.29	52.20	-3.1	4,183	-0.07%
2023/06/15	1	51.80	0	0.00	51.70	1	4,154	0.02%
2023/06/14	0	0.00	1	52.40	52.40	-1	4,132	-0.02%
2023/06/13	3	52.80	0	0.00	53.00	3	4,031	0.07%
2023/06/12	0	0.00	1	51.80	51.90	-1	4,001	-0.02%
2023/06/09	0	0.00	1	52.30	52.50	-1	3,996	-0.03%
2023/06/07	1	53.10	0	0.00	53.00	1	4,021	0.02%
2023/06/05	0	0.00	52	52.79	52.60	-52	4,025	-1.29%
2023/06/02	31	51.53	0	0.00	51.40	31	4,000	0.77%
2023/06/01	22	52.05	0	0.00	51.60	22	4,083	0.54%
2023/05/30	2	51.80	1	51.60	51.70	1	4,221	0.02%
2023/05/17	0	0.00	1	48.50	48.35	-1	4,271	-0.02%
2023/05/16	0	0.00	2	47.33	47.60	-2	4,252	-0.05%
2023/05/15	1	46.20	0	0.00	46.55	1	4,249	0.02%
2023/05/09	1	47.65	0	0.00	47.65	1	4,302	0.02%
2023/05/08	1	48.00	0	0.00	47.60	1	4,328	0.02%
2023/05/02	1	50.40	0	0.00	50.10	1	4,478	0.02%
2023/04/25	0	0.00	1	49.65	49.70	-1	4,496	-0.02%
2023/04/21	1	51.70	0	0.00	51.00	1	4,586	0.02%
2023/04/19	1	53.60	3	53.80	53.60	-2	4,712	-0.04%
2023/04/18	1	54.40	0	0.00	53.90	1	4,725	0.02%
2023/04/17	2	53.80	0	0.00	53.90	2	4,702	0.04%
2023/04/12	1	53.40	0	0.00	53.80	1	4,575	0.02%
2023/03/30	0	0.00	4	53.40	53.10	-4	4,330	-0.09%
2023/03/29	0	0.00	1	54.20	53.10	-1	4,316	-0.02%
2023/03/28	5	53.26	1	54.10	53.30	4	4,231	0.09%
2023/03/27	0	0.00	4	55.00	54.00	-4	4,160	-0.10%
2023/03/24	1	53.50	35	54.42	55.70	-34	3,841	-0.89%
2023/03/17	0	0.00	1	48.10	48.25	-1	3,403	-0.03%
2023/03/15	0	0.00	2	48.58	48.00	-2	3,425	-0.06%
2023/03/10	1	48.95	0	0.00	48.50	1	3,450	0.03%
2023/03/08	0	0.00	1	50.90	51.10	-1	3,450	-0.03%
2023/03/06	0	0.00	3	50.43	50.10	-3	3,385	-0.09%
2023/03/03	11	48.29	2	48.63	48.65	9	3,309	0.27%
2023/03/01	1	46.80	0	0.00	47.15	1	3,136	0.03%
2023/02/24	0	0.00	1	49.15	49.15	-1	3,040	-0.03%
2023/02/23	4	50.15	4	50.63	50.10	0	3,013	0.00%
2023/02/22	0	0.00	3	49.18	49.15	-3	2,991	-0.10%
2023/02/09	3	49.62	0	0.00	49.50	3	3,584	0.08%
2023/02/03	1	51.30	1	50.50	50.50	0	3,572	0.00%
2023/02/02	5	51.14	1	50.80	51.00	4	3,538	0.11%
2023/02/01	0	0.00	1	50.90	51.20	-1	3,466	-0.03%
2023/01/31	0	0.00	5	50.00	50.00	-5	3,418	-0.15%
2023/01/17	2	48.70	0	0.00	48.75	2	3,342	0.06%
2023/01/16	1	48.45	0	0.00	48.75	1	3,342	0.03%
2023/01/11	13	50.09	8	50.68	50.20	5	3,330	0.15%
2023/01/10	11	49.91	16	50.08	50.10	-5	3,233	-0.15%
2023/01/06	0	0.00	0	46.40	46.25	0	3,021	0.00%
2022/12/30	0	0.00	1	45.40	44.75	-1	2,972	-0.03%
2022/12/23	0.1	46.60	0	0.00	46.60	0.1	3,058	0.00%
2022/12/22	0	0.00	0.2	46.90	47.05	-0.2	3,086	0.00%
2022/12/21	1	47.75	0	0.00	47.00	1	3,128	0.03%
2022/12/13	0	0.00	1	47.75	48.25	-1	3,195	-0.03%
2022/12/09	9	46.58	0	0.00	46.45	9	3,163	0.28%
2022/12/07	1	46.15	0	0.00	46.10	1	3,151	0.03%
2022/12/05	1	48.30	0	0.00	48.25	1	3,117	0.03%
2022/12/02	1	47.75	0	0.00	47.70	1	3,101	0.03%
2022/12/01	0	0.00	9	47.83	47.30	-9	3,097	-0.29%
2022/11/30	0	0.00	1	47.10	47.00	-1	3,108	-0.03%
2022/11/16	0	0.00	3	46.58	46.50	-3	3,187	-0.09%
2022/11/15	5	45.50	0	0.00	46.20	5	3,176	0.16%
2022/11/14	4	46.03	0	0.00	46.00	4	3,231	0.12%
2022/11/11	1	45.30	0	0.00	44.95	1	3,195	0.03%
2022/11/09	0	0.00	4	43.85	44.25	-4	3,162	-0.13%
2022/11/08	0	43.00	0	0.00	42.95	0	3,088	0.00%
2022/11/07	3	41.00	0	0.00	41.65	3	3,075	0.10%
2022/11/04	1	41.30	0	0.00	41.55	1	3,092	0.03%
2022/11/02	1	42.45	0	0.00	42.45	1	3,087	0.03%
2022/10/06	0	0.00	6	43.75	43.50	-6	3,908	-0.15%
2022/09/30	2	41.00	2	40.05	41.45	0	3,944	0.00%
2022/09/29	8	40.80	0	0.00	40.90	8	3,985	0.20%
2022/09/27	0	0.00	2	41.30	41.70	-2	4,059	-0.05%
2022/09/26	2	41.60	0	0.00	40.20	2	4,066	0.05%
2022/09/23	0	0.00	1	44.05	43.90	-1	4,046	-0.02%
2022/09/19	1	46.25	0	0.00	46.25	1	4,136	0.02%
2022/09/13	1	48.90	0	0.00	48.75	1	4,449	0.02%
2022/09/07	0.1	48.30	0	0.00	48.15	0.1	4,792	0.00%
2022/09/06	0	49.15	0	0.00	48.50	0	4,851	0.00%
2022/09/05	1	50.20	1	50.30	50.10	0	4,850	0.00%
2022/09/02	1	51.20	0	0.00	50.80	1	4,900	0.02%
2022/08/29	0.3	50.00	0	0.00	49.90	0.3	4,957	0.01%
2022/08/26	0	0.00	2	51.60	51.60	-2	4,968	-0.04%
2022/08/25	0.5	51.80	1	51.90	51.80	-0.5	5,039	-0.01%
2022/08/24	0	0.00	1	50.60	50.60	-1	5,118	-0.02%
2022/08/23	0	0.00	1	51.00	50.90	-1	5,206	-0.02%
2022/08/22	5	51.30	0	0.00	51.30	5	5,278	0.09%
2022/08/19	3	52.63	5	52.60	52.70	-2	5,298	-0.04%
2022/08/18	5	51.60	0	0.00	51.30	5	5,309	0.09%
2022/08/17	0	0.00	3	51.97	52.30	-3	5,316	-0.06%
2022/08/16	0	0.00	2	51.45	51.40	-2	5,307	-0.04%
2022/08/15	3	51.00	0	0.00	51.30	3	5,343	0.06%
2022/08/12	0	0.00	1	50.00	50.40	-1	5,469	-0.02%
2022/08/11	1	48.80	0	0.00	49.10	1	5,628	0.02%
2022/08/09	1	47.20	1	47.20	47.35	0	5,969	0.00%
2022/08/08	2	47.30	0	0.00	47.65	2	6,011	0.03%
2022/08/02	2	47.50	3	47.30	47.50	-1	6,116	-0.02%
2022/08/01	0	0.00	1	49.15	49.45	-1	6,186	-0.02%
2022/07/29	0	0.00	1	49.30	49.45	-1	6,219	-0.02%
2022/07/28	1	49.50	6	49.25	48.70	-5	6,266	-0.08%
2022/07/27	4	49.63	0	0.00	49.65	4	6,253	0.06%
2022/07/26	3	54.27	4	52.75	51.60	-1	6,171	-0.02%
2022/07/15	10	48.35	10	49.43	49.30	0	6,377	0.00%
2022/07/14	0	0.00	2	48.43	48.55	-2	6,424	-0.03%
2022/07/13	1	47.40	0	0.00	47.35	1	6,440	0.02%
2022/07/07	1	46.15	0	0.00	47.85	1	6,678	0.01%
2022/07/05	2	48.60	0	0.00	48.60	2	6,922	0.03%
2022/07/04	0	0.00	1	47.75	47.75	-1	6,924	-0.01%
2022/07/01	2	48.05	0	0.00	47.55	2	6,997	0.03%
2022/06/29	4	52.65	1	52.50	52.60	3	6,934	0.04%
2022/06/27	0	0.00	3	52.00	52.10	-3	7,128	-0.04%
2022/06/24	4	51.00	4	51.20	51.00	0	7,542	0.00%
2022/06/23	4	49.69	0	0.00	49.45	4	7,530	0.05%
2022/06/22	2	49.83	0	0.00	49.70	2	7,538	0.03%
2022/06/21	1	51.50	0	0.00	52.00	1	7,515	0.01%
2022/06/20	1	50.50	0	0.00	49.30	1	7,558	0.01%
2022/06/17	7	52.01	6	52.25	52.10	1	7,487	0.01%
2022/06/16	1	55.60	0	0.00	53.90	1	7,518	0.01%
2022/06/15	3	56.67	0	0.00	56.50	3	7,647	0.04%
2022/06/14	1	57.00	2	57.10	57.40	-1	7,829	-0.01%
2022/06/13	2	57.65	0	0.00	57.50	2	7,996	0.03%
2022/06/10	1	59.50	0	0.00	59.60	1	8,249	0.01%
2022/06/08	1	60.70	3	61.50	60.40	-2	8,512	-0.02%
2022/06/06	0	0.00	2	62.25	62.60	-2	9,027	-0.02%
2022/06/02	2	62.40	0	0.00	62.30	2	9,578	0.02%
2022/06/01	3	63.00	5	63.10	62.90	-2	10,022	-0.02%
2022/05/30	7	64.33	5	63.82	64.10	2	10,894	0.02%
2022/05/26	0	0.00	5	62.70	62.50	-5	11,909	-0.04%
2022/05/25	6	62.78	1	62.80	62.60	5	13,324	0.04%
2022/05/23	0	0.00	8	62.89	62.50	-8	14,306	-0.06%
2022/05/20	3	63.23	1	62.90	63.00	2	15,161	0.01%
2022/05/19	2	62.10	5	61.56	63.80	-3	15,365	-0.02%
2022/05/18	5	61.88	7	61.84	61.80	-2	15,854	-0.01%
2022/05/17	3	60.97	3	61.60	62.50	0	16,321	0.00%
2022/05/16	1	59.40	0	0.00	59.60	1	17,397	0.01%
2022/05/13	6	59.08	0	0.00	59.10	6	18,237	0.03%
2022/05/12	0	0.00	6	58.60	57.50	-6	18,911	-0.03%
2022/05/11	6	57.72	0	0.00	58.00	6	19,436	0.03%
2022/05/09	7	58.01	23	57.30	57.10	-16	21,633	-0.07%
2022/05/06	3	60.80	1	60.80	60.80	2	22,152	0.01%
2022/05/04	0	0.00	2	60.10	59.60	-2	23,710	-0.01%
2022/05/03	0	0.00	1	59.50	60.50	-1	24,349	0.00%
2022/04/29	1	58.80	0	0.00	58.70	1	25,173	0.00%
2022/04/27	1	57.00	1	57.30	57.90	0	27,075	0.00%
2022/04/26	1	59.50	0	0.00	59.20	1	28,268	0.00%
2022/04/25	2	60.90	0	0.00	59.10	2	29,290	0.01%
2022/04/22	3	62.77	0	0.00	62.10	3	30,060	0.01%
2022/04/21	3	62.30	1	61.90	62.10	2	30,703	0.01%
2022/04/19	0	0.00	3	62.50	62.40	-3	32,364	-0.01%
2022/04/18	20	62.20	42	62.30	62.30	-22	33,514	-0.07%
2022/04/15	2.1	64.88	3	63.00	62.90	-1	34,592	0.00%
2022/04/14	10	65.90	13	65.50	65.50	-3	35,611	-0.01%
2022/04/12	0.1	65.33	0	0.00	64.80	0.1	36,756	0.00%
2022/04/11	2	65.70	0	0.00	65.50	2	36,704	0.01%
2022/04/08	5	68.80	0	0.00	68.60	5	36,499	0.01%
2022/04/07	7	69.74	0	0.00	68.40	7	36,448	0.02%
2022/04/06	4	70.40	0	0.00	70.40	4	36,319	0.01%
2022/04/01	3	70.83	0	0.00	71.20	3	36,277	0.01%
2022/03/31	5	71.94	1	71.70	71.50	4	36,243	0.01%
2022/03/30	9	73.33	7	72.79	72.20	2	36,175	0.01%
2022/03/29	14	73.64	15.1	73.65	73.90	-1.1	35,984	0.00%
2022/03/25	2	70.80	1	70.60	70.70	1	35,455	0.00%
2022/03/24	2	72.20	0	0.00	72.10	2	35,367	0.01%
2022/03/23	1.1	72.37	7	72.00	71.60	-5.9	35,323	-0.02%
2022/03/22	2	71.65	3	71.67	71.80	-1	35,238	0.00%
2022/03/21	0	0.00	6	72.33	72.30	-6	35,157	-0.02%
2022/03/18	5	71.14	3	70.63	71.80	2	35,096	0.01%
2022/03/17	2	71.60	0	0.00	71.60	2	34,960	0.01%
2022/03/16	2	69.50	10	69.50	68.50	-8	34,790	-0.02%
2022/03/15	1.1	68.37	13	69.31	69.40	-12	34,637	-0.03%
2022/03/14	6	71.62	0	0.00	71.20	6	34,394	0.02%
2022/03/11	0	0.00	2	71.00	71.10	-2	34,263	-0.01%
2022/03/10	1	71.00	1	71.10	71.00	0	34,145	0.00%
2022/03/09	1	69.90	1	70.00	69.90	0	33,836	0.00%
2022/03/08	6	70.07	10.1	69.29	68.60	-4.1	33,819	-0.01%
2022/03/07	3	72.47	2	72.35	71.30	1	33,300	0.00%
2022/03/04	17	75.19	10	76.03	74.30	7	32,853	0.02%
2022/03/03	12.3	78.97	6	79.80	78.70	6.3	32,178	0.02%
2022/03/02	2	78.10	0	0.00	78.50	2	31,991	0.01%
2022/03/01	22.1	79.93	31	79.65	80.10	-9	31,546	-0.03%
2022/02/25	137	81.78	111	79.51	79.00	26	30,972	0.08%	大買/大賣/
2022/02/24	5	86.70	3	88.10	85.80	2	29,671	0.01%
2022/02/23	4	88.83	5	88.46	90.30	-1	29,280	0.00%
2022/02/22	33	88.97	18	89.08	86.90	15	28,803	0.05%
2022/02/21	2	88.45	34	88.90	88.40	-32	27,971	-0.11%
2022/02/18	14	89.84	17	89.78	90.30	-3	27,695	-0.01%
2022/02/17	7	92.01	7	92.37	92.00	0	27,061	0.00%
2022/02/16	56	94.03	18	95.19	91.80	38	26,492	0.14%
2022/02/15	6	95.79	14	98.16	95.30	-8	25,583	-0.03%
2022/02/14	17	97.92	15	98.83	100.00	2	25,125	0.01%
2022/02/11	4	101.25	0	0.00	100.00	4	24,836	0.02%
2022/02/10	14	101.50	5	100.80	101.00	9	24,267	0.04%
2022/02/09	50	97.64	45	99.66	103.50	5	23,517	0.02%
2022/02/08	5	93.88	34	93.44	94.80	-29	22,098	-0.13%
2022/02/07	7	92.49	7	92.97	93.40	0	21,517	0.00%
2022/01/26	12	89.56	11	89.14	90.00	1	20,715	0.00%
2022/01/25	7	88.93	13	88.02	86.60	-6	20,009	-0.03%
2022/01/24	51	91.69	12.5	91.55	90.80	38.5	19,444	0.20%
2022/01/21	5	95.14	12	92.73	91.80	-7	18,561	-0.04%
2022/01/20	6	96.02	44	95.26	96.50	-38	17,831	-0.21%
2022/01/19	12	94.93	16	95.54	95.90	-4	16,595	-0.02%
2022/01/18	44	94.53	3	93.90	91.60	41	15,243	0.27%
2022/01/17	12	91.16	14	92.19	94.20	-2	14,151	-0.01%
2022/01/14	8	88.41	2	88.85	88.00	6	13,253	0.05%
2022/01/13	1	92.00	9.5	91.19	88.60	-8.5	12,515	-0.07%
2022/01/12	19	95.14	18	93.21	92.70	1	11,747	0.01%
2022/01/11	15	94.51	15	94.07	92.70	0	10,845	0.00%
2022/01/10	14	91.76	7	93.31	94.20	7	9,689	0.07%
2022/01/07	13	88.55	35.7	88.65	89.10	-22.7	8,554	-0.27%
2022/01/06	7	84.56	12	85.42	85.20	-5	7,408	-0.07%
2022/01/05	6	82.77	14	82.51	84.10	-8	6,874	-0.12%
2022/01/03	3	78.20	0	0.00	79.00	3	6,155	0.05%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/28	2	77.70	0	0.00	76.70	2	6,198	0.03%
2021/12/21	0.3	76.00	0	0.00	76.00	0.3	6,286	0.00%
2021/12/06	0	0.00	2	80.20	80.20	-2	6,240	-0.03%
2021/12/02	3	80.40	3	82.13	79.10	0	6,285	0.00%
2021/11/30	0	0.00	0.5	78.20	77.40	-0.5	6,133	-0.01%
2021/11/26	0	0.00	2	76.35	76.00	-2	6,160	-0.03%
2021/11/24	0	0.00	1	78.80	78.70	-1	6,157	-0.02%
2021/11/23	5	81.00	5	82.58	80.20	0	6,120	0.00%
2021/11/22	6	81.25	1	81.30	80.40	5	5,966	0.08%
2021/11/19	0	0.00	3	79.27	79.00	-3	5,948	-0.05%
2021/11/18	2	79.40	2	79.30	79.10	0	6,018	0.00%
2021/11/17	0	0.00	3	78.13	78.70	-3	6,031	-0.05%
2021/11/16	2	77.55	2	78.40	77.30	0	6,117	0.00%
2021/11/15	3	77.80	3	77.70	77.50	0	6,384	0.00%
2021/11/12	3	78.57	1	77.30	77.00	2	6,765	0.03%
2021/11/11	7	81.04	6	80.25	80.90	1	6,873	0.01%
2021/11/10	1	78.70	2	79.30	80.90	-1	6,888	-0.01%
2021/11/08	2	76.60	0	0.00	76.60	2	7,199	0.03%
2021/11/05	0	0.00	2	76.30	76.90	-2	7,218	-0.03%
2021/11/04	2	77.20	5	76.80	76.50	-3	7,294	-0.04%
2021/11/02	2	77.25	20	76.23	74.80	-18	7,505	-0.24%
2021/11/01	2.1	76.57	1	74.80	76.80	1.1	7,560	0.01%
2021/10/29	1	73.30	0	0.00	73.00	1	7,549	0.01%
2021/10/28	20	73.65	0	0.00	73.10	20	7,627	0.26%
2021/10/21	0	0.00	5	71.20	71.80	-5	8,948	-0.06%
2021/10/20	2	72.40	0	0.00	72.60	2	9,167	0.02%
2021/10/19	0	0.00	5	71.10	72.50	-5	9,722	-0.05%
2021/10/18	5	70.20	0	0.00	70.20	5	9,712	0.05%
2021/10/15	5	70.40	2	70.25	70.40	3	9,721	0.03%
2021/10/07	0	0.00	1	68.60	69.00	-1	9,784	-0.01%
2021/10/01	2	68.80	0	0.00	68.10	2	9,712	0.02%
2021/09/24	0	0.00	2	71.90	72.40	-2	9,693	-0.02%
2021/09/23	1	70.00	0	0.00	69.60	1	9,649	0.01%
2021/09/22	1	69.70	3	70.03	69.80	-2	9,632	-0.02%
2021/09/15	2	71.80	0	0.00	71.80	2	9,620	0.02%
2021/09/10	0	0.00	1	73.70	73.80	-1	9,745	-0.01%
2021/09/08	0	0.00	2	73.45	72.00	-2	10,010	-0.02%
2021/09/07	3	74.27	0	0.00	74.30	3	9,933	0.03%
2021/09/03	1.2	76.11	10	76.30	76.60	-8.8	9,837	-0.09%
2021/09/01	9	77.11	4	77.75	78.30	5	9,711	0.05%
2021/08/31	8	77.04	6	77.50	77.30	2	9,659	0.02%
2021/08/30	1	76.30	0	0.00	76.30	1	9,577	0.01%
2021/08/26	8	75.19	0	0.00	75.20	8	9,574	0.08%
2021/08/25	1	75.10	3	75.33	76.50	-2	9,540	-0.02%
2021/08/24	2	74.00	1	74.00	73.90	1	9,429	0.01%
2021/08/23	1	74.60	3.1	75.06	75.70	-2.1	9,357	-0.02%
2021/08/20	4	73.78	1	74.30	73.30	3	9,330	0.03%
2021/08/19	3	77.60	1	74.90	74.90	2	9,186	0.02%
2021/08/18	12	82.87	12	80.52	81.20	0	8,892	0.00%
2021/08/17	9	84.23	9	84.38	84.00	0	8,497	0.00%
2021/08/16	1	82.40	6	83.17	83.90	-5	8,034	-0.06%
2021/08/13	1	82.20	7.1	83.18	81.40	-6.1	7,646	-0.08%
2021/08/12	2	74.60	0	0.00	76.00	2	7,064	0.03%
2021/08/11	6	75.00	0	0.00	73.90	6	7,098	0.08%
2021/08/10	5	74.00	0	0.00	74.90	5	7,179	0.07%
2021/08/09	1.5	77.87	0	0.00	77.40	1.5	7,331	0.02%
2021/08/06	0	0.00	2	82.20	80.80	-2	7,261	-0.03%
2021/08/04	0	0.00	4	84.28	84.40	-4	7,301	-0.05%
2021/08/02	0	0.00	3	83.67	84.30	-3	7,256	-0.04%
2021/07/30	5	83.48	9	85.26	82.00	-4	7,091	-0.06%
2021/07/29	3	83.07	6.5	82.82	83.80	-3.5	6,713	-0.05%
2021/07/28	1	79.00	0	0.00	79.40	1	6,486	0.02%
2021/07/27	4	83.50	4	82.45	81.70	0	6,537	0.00%
2021/07/26	2	82.30	3	81.90	82.30	-1	6,339	-0.02%
2021/07/23	3.2	79.72	15	80.88	80.20	-11.8	6,147	-0.19%
2021/07/22	2	72.50	0	0.00	75.20	2	5,639	0.04%
2021/07/21	5	71.98	0	0.00	71.20	5	5,646	0.09%
2021/07/20	3	73.03	0	0.00	72.10	3	5,685	0.05%
2021/07/19	2	75.00	2	75.45	74.80	0	5,711	0.00%
2021/07/15	1	75.90	0	0.00	76.00	1	6,155	0.02%
2021/07/14	1	76.10	0	0.00	75.90	1	6,469	0.02%
2021/07/09	6	76.92	0	0.00	76.30	6	6,595	0.09%
2021/07/08	2	77.40	0	0.00	77.10	2	6,723	0.03%
2021/07/02	0	76.80	0	0.00	77.80	0	7,272	0.00%
2021/06/30	1	78.50	0	0.00	78.50	1	7,399	0.01%
2021/06/29	0	0.00	1	77.40	77.50	-1	7,484	-0.01%
2021/06/28	0	0.00	2	78.30	78.20	-2	7,517	-0.03%
2021/06/22	2	80.80	0	0.00	79.40	2	7,527	0.03%
2021/06/21	4	79.73	2	79.35	79.70	2	7,593	0.03%
2021/06/18	1	80.00	2	79.20	78.20	-1	7,613	-0.01%
2021/06/16	2	76.60	0	0.00	76.60	2	7,592	0.03%
2021/06/15	1	76.90	0	0.00	77.50	1	7,667	0.01%
2021/06/03	0	0.00	3	77.50	76.50	-3	7,972	-0.04%
2021/06/01	0	0.00	2	75.90	75.90	-2	8,275	-0.02%
2021/05/31	1	76.00	0	0.00	75.50	1	8,555	0.01%
2021/05/24	0	0.00	3	70.30	70.90	-3	9,310	-0.03%
2021/05/21	3	69.30	3	70.60	69.30	0	9,384	0.00%
2021/05/20	5	68.70	5	68.80	69.10	0	9,449	0.00%
2021/05/19	2	66.80	20	67.40	66.80	-18	9,421	-0.19%
2021/05/18	0	0.00	2	67.00	68.20	-2	9,433	-0.02%
2021/05/17	1.2	63.04	3	65.87	64.80	-1.8	9,396	-0.02%
2021/05/14	0	0.00	1	61.90	61.80	-1	9,156	-0.01%
2021/05/13	21.1	62.06	1	63.70	61.80	20.1	9,102	0.22%
2021/05/12	4	64.15	1	64.10	64.20	3	9,007	0.03%
2021/05/11	2.2	71.60	15	71.43	71.20	-12.8	8,858	-0.14%
2021/05/10	2	76.80	26	75.88	76.30	-24	8,857	-0.27%
2021/05/06	1	73.00	0	0.00	72.90	1	9,028	0.01%
2021/05/05	0	0.00	3	73.30	72.00	-3	9,040	-0.03%
2021/05/04	4	73.38	1	76.40	73.00	3	9,100	0.03%
2021/05/03	4.4	79.06	13	77.57	77.90	-8.6	9,052	-0.10%
2021/04/29	2	80.90	2	80.90	80.80	0	9,174	0.00%
2021/04/28	1	81.20	4	81.80	81.30	-3	9,278	-0.03%
2021/04/27	0	0.00	1	82.60	81.70	-1	9,791	-0.01%
2021/04/26	31	82.52	17	82.51	82.10	14	9,888	0.14%
2021/04/23	0	0.00	3	82.90	82.70	-3	9,983	-0.03%
2021/04/22	16	82.99	0	0.00	82.30	16	10,015	0.16%
2021/04/21	3	85.77	7	84.40	83.40	-4	9,934	-0.04%
2021/04/20	1	86.70	5	85.82	86.00	-4	9,803	-0.04%
2021/04/19	5	83.80	4	83.28	84.00	1	9,789	0.01%
2021/04/15	11	81.69	0	0.00	82.20	11	9,946	0.11%
2021/04/14	2	80.85	0	0.00	81.20	2	10,053	0.02%
2021/04/13	4	81.90	44	82.03	81.60	-40	10,045	-0.40%
2021/04/12	14	83.20	12	84.00	82.30	2	10,087	0.02%
2021/04/09	68	83.89	21	84.65	83.60	47	10,053	0.47%
2021/04/08	2.3	83.26	0	0.00	82.90	2.3	9,934	0.02%
2021/04/07	2	83.30	1	82.70	82.70	1	9,982	0.01%
2021/04/06	1	83.30	0	0.00	82.90	1	10,037	0.01%
2021/04/01	5	81.68	0	0.00	81.70	5	10,090	0.05%
2021/03/31	1	82.80	10	82.30	82.10	-9	10,134	-0.09%
2021/03/29	10	84.00	0	0.00	83.50	10	10,311	0.10%
2021/03/25	1	83.00	0	0.00	83.00	1	10,576	0.01%
2021/03/24	1	83.60	0	0.00	83.10	1	10,717	0.01%
2021/03/23	30	85.75	30	84.23	84.10	0	10,757	0.00%
2021/03/19	10	84.00	31	84.12	83.70	-21	10,853	-0.19%
2021/03/18	0	0.00	15	85.80	85.70	-15	10,791	-0.14%
2021/03/17	20	86.00	5	85.10	84.80	15	10,871	0.14%
2021/03/16	0	0.00	194	84.81	85.00	-194	10,968	-1.77%	大賣/鉅額交易
2021/03/15	10	84.45	1	85.10	84.70	9	11,109	0.08%
2021/03/12	16	83.45	0	0.00	83.70	16	11,217	0.14%
2021/03/10	20	82.45	20	82.74	82.50	0	11,617	0.00%
2021/03/09	21	82.94	21	81.90	82.30	0	11,808	0.00%
2021/03/08	11	84.64	13	84.45	83.10	-2	11,923	-0.02%
2021/03/05	16	86.09	31	86.95	86.00	-15	11,813	-0.13%
2021/03/04	8	87.86	4	88.35	88.00	4	11,800	0.03%
2021/03/03	10	88.35	22.4	86.92	86.90	-12.4	11,497	-0.11%
2021/03/02	1	84.60	11.5	85.17	84.70	-10.5	10,728	-0.10%
2021/02/26	1	85.20	5	85.20	85.80	-4	10,785	-0.04%
2021/02/25	20	86.44	5	86.04	86.10	15	10,882	0.14%
2021/02/24	5	86.10	16	85.92	85.50	-11	10,861	-0.10%
2021/02/23	190	85.73	0	0.00	85.50	190	10,941	1.74%	大買/鉅額交易
2021/02/19	10	85.20	0	0.00	84.00	10	11,093	0.09%
2021/02/18	1	84.00	2.4	84.12	83.80	-1.4	11,244	-0.01%
2021/02/17	0	0.00	5	82.98	84.20	-5	11,427	-0.04%
2021/02/05	5	80.40	1	80.30	80.60	4	11,468	0.03%
2021/02/04	5	80.80	1	80.70	80.00	4	11,811	0.03%
2021/02/03	8	80.89	0	0.00	80.40	8	12,214	0.07%
2021/02/02	1	80.70	16	81.03	81.20	-15	12,580	-0.12%
2021/02/01	0	0.00	1	80.80	80.80	-1	12,892	-0.01%
2021/01/29	7	83.74	4	83.48	82.50	3	13,188	0.02%
2021/01/28	11	83.05	12	82.74	83.10	-1	13,491	-0.01%
2021/01/26	12	83.98	1	83.90	83.80	11	14,290	0.08%
2021/01/25	1	86.30	9	86.24	86.20	-8	14,724	-0.05%
2021/01/22	2	87.90	9	87.70	88.30	-7	15,040	-0.05%
2021/01/21	0	0.00	23.5	86.79	85.20	-23.5	14,644	-0.16%
2021/01/20	6	88.22	20.5	88.79	85.00	-14.5	14,981	-0.10%
2021/01/19	6	83.42	11	83.71	84.00	-5	12,243	-0.04%
2021/01/18	12	81.23	9	81.58	82.30	3	12,257	0.02%
2021/01/15	5	81.30	1	82.00	79.90	4	12,353	0.03%
2021/01/14	4.3	81.72	0	0.00	82.30	4.3	13,122	0.03%
2021/01/13	7	80.37	2	80.45	80.50	5	14,496	0.03%
2021/01/12	11	78.26	2	80.00	77.40	9	15,443	0.06%
2021/01/11	10.3	83.53	4	84.30	82.80	6.3	13,101	0.05%
2021/01/08	14	84.99	12.3	84.26	84.50	1.7	15,124	0.01%