富采 (3714)-凱基-永康券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579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-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/04/29	1	42.55	3	41.80	42.90	-2	2,278	-0.09%
2024/04/26	20	41.49	16	41.31	41.15	4	2,234	0.18%
2024/04/25	2	39.93	2	40.35	40.40	0	2,153	0.00%
2024/04/24	0	0.00	2	39.90	40.30	-2	2,143	-0.09%
2024/04/23	4	39.86	2	39.80	39.80	2	2,166	0.09%
2024/04/19	10	38.60	0	0.00	38.55	10	2,174	0.46%
2024/04/16	20	39.75	1	39.15	38.85	19	2,150	0.88%
2024/04/11	4	40.10	1	40.60	40.60	3	2,264	0.13%
2024/04/10	0	0.00	1	39.40	39.90	-1	2,195	-0.05%
2024/04/09	0	0.00	1	39.05	39.05	-1	2,189	-0.05%
2024/04/02	2	39.48	0	0.00	39.05	2	2,178	0.09%
2024/03/29	1	38.65	20	38.20	38.30	-19	2,202	-0.86%
2024/03/26	8	38.73	0	0.00	38.60	8	2,198	0.36%
2024/03/25	1	40.00	0	0.00	39.80	1	2,143	0.05%
2024/03/22	2	39.95	0	0.00	40.05	2	2,130	0.09%
2024/03/21	0	40.30	0	40.30	40.25	0	2,121	0.00%
2024/03/19	24	39.85	0	0.00	39.90	24	2,111	1.14%
2024/03/18	1.1	40.28	0	0.00	40.00	1.1	2,096	0.05%
2024/03/15	32	39.79	10	39.70	39.65	22	2,075	1.06%
2024/03/13	12	40.76	0	0.00	40.20	12	2,022	0.59%
2024/03/12	0.1	40.85	0	0.00	41.00	0.1	2,006	0.00%
2024/03/11	25	40.66	0	0.00	40.70	25	1,992	1.25%
2024/03/08	5	40.50	0	0.00	40.15	5	1,979	0.25%
2024/03/05	6	41.35	1	41.85	42.35	5	1,845	0.27%
2024/03/04	11	41.45	30	41.50	41.50	-19	1,815	-1.05%
2024/03/01	11	42.10	0	0.00	42.00	11	1,773	0.62%
2024/02/21	1	44.70	0	0.00	44.65	1	1,669	0.06%
2024/02/15	0	0.00	2	43.00	43.35	-2	1,639	-0.12%
2024/01/30	1	42.00	0	0.00	42.00	1	1,569	0.06%
2024/01/24	0	0.00	2	43.90	43.75	-2	1,637	-0.12%
2024/01/08	1	46.95	4	47.55	46.60	-3	1,523	-0.20%
2024/01/04	0	0.00	1	44.75	44.70	-1	1,385	-0.07%
2024/01/03	2.1	45.25	0	0.00	45.05	2.1	1,395	0.15%
2024/01/02	0	0.00	1	46.35	46.35	-1	1,371	-0.07%
2023/12/28	2	46.35	0	0.00	46.15	2	1,391	0.14%
2023/12/27	0	0.00	1	46.10	46.25	-1	1,379	-0.07%
2023/12/26	2	45.70	5	46.03	46.10	-3	1,356	-0.22%
2023/12/25	1	45.60	2	45.73	45.60	-1	1,334	-0.07%
2023/12/19	0	0.00	1	44.20	43.40	-1	1,278	-0.08%
2023/12/13	10	44.40	0	0.00	44.70	10	1,247	0.80%
2023/12/11	0	0.00	1	44.20	44.20	-1	1,270	-0.08%
2023/12/07	0	0.00	3	44.75	44.25	-3	1,277	-0.23%
2023/12/06	0	0.00	6	45.00	44.95	-6	1,274	-0.47%
2023/12/05	0	0.00	2	45.20	45.15	-2	1,270	-0.16%
2023/12/04	0	0.00	0	45.85	45.60	0	1,269	0.00%
2023/12/01	7	45.94	0	0.00	45.50	7	1,285	0.54%
2023/11/30	7	45.95	0	0.00	45.85	7	1,280	0.55%
2023/11/21	0	0.00	10	44.90	45.05	-10	1,267	-0.79%
2023/11/17	3	44.85	0	0.00	44.70	3	1,245	0.24%
2023/11/15	10	44.25	0	0.00	44.55	10	1,253	0.80%
2023/11/10	0	0.00	2	42.70	42.65	-2	1,257	-0.16%
2023/11/03	1	43.45	0	0.00	43.65	1	1,361	0.07%
2023/10/31	3	41.87	0	0.00	41.20	3	1,403	0.21%
2023/10/30	2	41.65	0	0.00	41.70	2	1,444	0.14%
2023/10/26	2	41.75	1	41.80	41.70	1	1,598	0.06%
2023/10/25	19	42.59	0	0.00	42.50	19	1,602	1.19%
2023/10/20	0	0.00	1	41.85	41.90	-1	1,639	-0.06%
2023/10/11	1	43.65	0.3	44.00	43.65	0.7	1,645	0.04%
2023/09/27	5	44.20	0	0.00	44.20	5	1,773	0.28%
2023/09/25	5	45.00	0	0.00	44.90	5	1,794	0.28%
2023/09/21	11	45.05	0	0.00	44.60	11	1,810	0.61%
2023/09/08	5	45.50	0	0.00	45.45	5	2,196	0.23%
2023/09/06	12	46.40	0	0.00	46.30	12	2,261	0.53%
2023/09/05	1	46.20	0	0.00	46.40	1	2,265	0.04%
2023/08/31	5	45.60	0	0.00	45.45	5	2,350	0.21%
2023/08/28	6	44.61	0	0.00	44.60	6	2,465	0.24%
2023/08/23	0	0.00	3	44.80	44.75	-3	2,660	-0.11%
2023/08/17	0	0.00	3	45.25	45.30	-3	2,681	-0.11%
2023/08/15	4	45.25	0	0.00	45.20	4	2,670	0.15%
2023/08/14	0	0.00	1	45.65	45.25	-1	2,674	-0.04%
2023/08/11	0.1	46.90	2	46.35	46.60	-1.9	2,659	-0.07%
2023/08/08	5	48.50	0	0.00	48.10	5	2,635	0.19%
2023/08/01	0	0.00	2	52.55	51.60	-2	2,620	-0.08%
2023/07/24	1	48.40	0	0.00	48.45	1	2,521	0.04%
2023/07/21	0	0.00	1	49.15	49.15	-1	2,528	-0.04%
2023/07/19	0	0.00	0.1	49.50	49.10	-0.1	2,594	0.00%
2023/07/18	1	49.65	1	50.30	49.50	0	2,641	0.00%
2023/07/17	1	48.85	3	48.55	50.50	-2	2,696	-0.07%
2023/07/14	0	0.00	2	49.25	48.90	-2	2,714	-0.07%
2023/07/13	1	49.15	0	0.00	48.80	1	2,804	0.04%
2023/07/10	5	49.30	0	0.00	49.00	5	2,904	0.17%
2023/07/07	0	0.00	0.4	49.85	49.45	-0.4	2,932	-0.01%
2023/07/04	0	0.00	2	51.90	51.40	-2	2,987	-0.07%
2023/06/29	0	0.00	8	51.90	51.40	-8	3,105	-0.26%
2023/06/28	3	51.60	0	0.00	51.20	3	3,222	0.09%
2023/06/27	54	51.71	0	0.00	51.50	54	3,327	1.62%
2023/06/21	4	53.65	5	53.38	53.10	-1	4,167	-0.02%
2023/06/20	0	0.00	0.5	53.00	53.10	-0.5	4,202	-0.01%
2023/06/19	0	0.00	4	53.45	53.80	-4	4,263	-0.09%
2023/06/15	0	0.00	10	51.80	51.70	-10	4,154	-0.24%
2023/06/14	4	52.73	14	53.66	52.40	-10	4,132	-0.24%
2023/06/13	0	0.00	0	52.90	53.00	0	4,031	0.00%
2023/06/12	4	52.05	1	51.80	51.90	3	4,001	0.07%
2023/06/08	2	52.45	0	0.00	52.40	2	3,997	0.05%
2023/06/07	0	0.00	18	53.03	53.00	-18	4,021	-0.45%
2023/06/05	0.1	52.90	2	52.95	52.60	-1.9	4,025	-0.05%
2023/06/02	4	51.80	4	51.70	51.40	0	4,000	0.00%
2023/06/01	1	51.60	0	0.00	51.60	1	4,083	0.02%
2023/05/31	1	51.20	1	51.20	51.20	0	4,171	0.00%
2023/05/30	1	51.60	2	52.30	51.70	-1	4,221	-0.02%
2023/05/26	0	0.00	1	49.30	49.30	-1	4,208	-0.02%
2023/05/25	1	49.65	1	49.70	49.80	0	4,252	0.00%
2023/05/23	1	49.55	0	0.00	49.55	1	4,253	0.02%
2023/05/22	1	49.45	0.5	49.10	49.40	0.5	4,259	0.01%
2023/05/18	2	48.35	2	48.50	48.45	0	4,275	0.00%
2023/05/17	0	0.00	0	47.85	48.35	0	4,271	0.00%
2023/05/11	7	46.65	0	0.00	46.65	7	4,283	0.16%
2023/05/08	40	47.63	4	47.70	47.60	36	4,328	0.83%
2023/05/05	53	49.19	1	49.20	49.05	52	4,276	1.22%
2023/05/04	0	0.00	1	49.70	49.60	-1	4,358	-0.02%
2023/05/02	0	0.00	1	50.10	50.10	-1	4,478	-0.02%
2023/04/24	2	51.80	0	0.00	51.60	2	4,486	0.04%
2023/04/21	6.1	51.15	0	0.00	51.00	6.1	4,586	0.13%
2023/04/18	2	54.50	0	0.00	53.90	2	4,725	0.04%
2023/04/14	0	0.00	1	53.80	53.80	-1	4,682	-0.02%
2023/04/12	2	53.80	0	0.00	53.80	2	4,575	0.04%
2023/04/11	5	53.76	0	0.00	54.20	5	4,542	0.11%
2023/04/10	2	52.40	0	0.00	52.20	2	4,466	0.04%
2023/04/06	1	52.50	0	0.00	52.30	1	4,413	0.02%
2023/03/30	51	53.20	10	53.30	53.10	41	4,330	0.95%
2023/03/29	0	54.40	0	0.00	53.10	0	4,316	0.00%
2023/03/28	5	53.14	2	53.75	53.30	3	4,231	0.07%
2023/03/27	6	55.85	0	0.00	54.00	6	4,160	0.14%
2023/03/24	1	55.40	14	55.03	55.70	-13	3,841	-0.34%
2023/03/23	0	0.00	1	51.70	50.70	-1	3,376	-0.03%
2023/03/22	0	50.60	8	50.53	51.00	-8	3,377	-0.24%
2023/03/21	0	0.00	0	49.25	49.25	0	3,369	0.00%
2023/03/17	0	48.20	0	0.00	48.25	0	3,403	0.00%
2023/03/15	5	47.90	0	0.00	48.00	5	3,425	0.15%
2023/03/14	11	48.33	0	0.00	48.15	11	3,446	0.32%
2023/03/10	50	48.60	0	0.00	48.50	50	3,450	1.45%
2023/03/09	0	0.00	1	50.40	50.00	-1	3,442	-0.03%
2023/03/08	1	51.00	3	50.87	51.10	-2	3,450	-0.06%
2023/03/07	0	50.10	1	50.30	50.50	-1	3,408	-0.03%
2023/03/03	0	46.65	0	0.00	48.65	0	3,309	0.00%
2023/03/02	1	46.25	0	0.00	46.45	1	3,204	0.03%
2023/03/01	0	0.00	0	47.35	47.15	0	3,136	0.00%
2023/02/24	0	49.30	0	0.00	49.15	0	3,040	0.00%
2023/02/22	0	0.00	4	49.15	49.15	-4	2,991	-0.13%
2023/02/21	0	0.00	2	50.20	50.10	-2	3,012	-0.07%
2023/02/20	4	49.93	1	50.20	50.40	3	3,075	0.10%
2023/02/17	1	50.20	0	0.00	49.80	1	3,135	0.03%
2023/02/16	0	0.00	2	49.40	49.40	-2	3,203	-0.06%
2023/02/14	33	48.88	0	0.00	48.70	33	3,360	0.98%
2023/02/09	0	0.00	60	49.70	49.50	-60	3,584	-1.67%
2023/02/06	4	50.70	0	0.00	50.20	4	3,620	0.11%
2023/02/02	2	51.70	0	0.00	51.00	2	3,538	0.06%
2023/02/01	0	0.00	13	51.10	51.20	-13	3,466	-0.38%
2023/01/31	1	49.95	0	0.00	50.00	1	3,418	0.03%
2023/01/11	0	0.00	3	50.40	50.20	-3	3,330	-0.09%
2023/01/10	3	50.07	2	49.10	50.10	1	3,233	0.03%
2023/01/09	1	48.15	1	46.90	48.35	0	3,069	0.00%
2023/01/06	1	47.05	0	0.00	46.25	1	3,021	0.03%
2022/12/29	0	0.00	25	44.93	44.90	-25	2,986	-0.84%
2022/12/28	0	0.00	20	45.80	45.60	-20	3,008	-0.66%
2022/12/16	0	0.00	1	48.80	48.70	-1	3,311	-0.03%
2022/12/15	2	48.78	0	0.00	48.85	2	3,281	0.06%
2022/12/13	1	48.00	0	0.00	48.25	1	3,195	0.03%
2022/12/07	0	0.00	1	46.25	46.10	-1	3,151	-0.03%
2022/12/06	0	0.00	3	47.72	47.10	-3	3,142	-0.10%
2022/12/05	3.1	48.22	0.1	48.30	48.25	3	3,117	0.10%
2022/12/02	20.1	47.80	1	47.70	47.70	19.1	3,101	0.62%
2022/12/01	61	47.81	0	0.00	47.30	61	3,097	1.97%
2022/11/30	1	46.65	4	46.90	47.00	-3	3,108	-0.10%
2022/11/24	0	0.00	1	46.25	46.50	-1	3,140	-0.03%
2022/11/15	2	45.65	0	0.00	46.20	2	3,176	0.06%
2022/11/14	0	0.00	1	45.70	46.00	-1	3,231	-0.03%
2022/11/11	0	0.00	7.5	45.25	44.95	-7.5	3,195	-0.23%
2022/11/09	1	43.80	35	44.38	44.25	-34	3,162	-1.08%
2022/11/02	1	42.45	0	0.00	42.45	1	3,087	0.03%
2022/10/18	2.1	43.60	1	43.10	43.65	1.1	3,831	0.03%
2022/10/13	1	43.05	5	41.30	40.55	-4	3,890	-0.10%
2022/10/12	30	42.00	45	42.25	42.25	-15	3,880	-0.39%
2022/10/11	45	41.99	45	41.90	41.90	0	3,898	0.00%
2022/10/07	45	43.02	1	43.35	43.05	44	3,897	1.13%
2022/10/06	0	0.00	2	44.00	43.50	-2	3,908	-0.05%
2022/10/03	3	40.63	0	0.00	41.65	3	3,915	0.08%
2022/09/28	6	40.45	0	0.00	40.05	6	4,056	0.15%
2022/09/27	3	41.27	1	40.50	41.70	2	4,059	0.05%
2022/09/26	3	40.18	7	40.77	40.20	-4	4,066	-0.10%
2022/09/23	5	44.00	0	0.00	43.90	5	4,046	0.12%
2022/09/21	6.1	45.76	4	46.00	45.65	2.1	4,062	0.05%
2022/09/15	0	48.20	0	0.00	47.80	0	4,268	0.00%
2022/09/14	6	47.90	0	0.00	48.15	6	4,373	0.14%
2022/09/13	1	49.45	5	48.82	48.75	-4	4,449	-0.09%
2022/09/08	2	48.25	2	48.75	48.85	0	4,719	0.00%
2022/09/07	2	48.15	1	48.50	48.15	1	4,792	0.02%
2022/09/06	6	49.30	0	0.00	48.50	6	4,851	0.12%
2022/09/02	2	51.65	0	0.00	50.80	2	4,900	0.04%
2022/09/01	1	51.10	0	0.00	51.60	1	4,929	0.02%
2022/08/31	2	51.60	0	0.00	51.60	2	4,911	0.04%
2022/08/29	5	49.90	0	0.00	49.90	5	4,957	0.10%
2022/08/26	0	0.00	0.1	52.30	51.60	-0.1	4,968	0.00%
2022/08/23	1	50.50	0	0.00	50.90	1	5,206	0.02%
2022/08/22	1	52.00	0	0.00	51.30	1	5,278	0.02%
2022/08/19	1	52.70	0	0.00	52.70	1	5,298	0.02%
2022/08/17	1	52.00	2	52.10	52.30	-1	5,316	-0.02%
2022/08/15	5	51.00	5	51.20	51.30	0	5,343	0.00%
2022/08/12	0	0.00	1	50.10	50.40	-1	5,469	-0.02%
2022/08/09	6	47.20	0	0.00	47.35	6	5,969	0.10%
2022/08/04	0	0.00	0.2	47.60	47.50	-0.2	6,038	0.00%
2022/08/02	1	48.50	0	0.00	47.50	1	6,116	0.02%
2022/07/28	9	49.05	3	49.35	48.70	6	6,266	0.10%
2022/07/27	14	49.96	10	49.65	49.65	4	6,253	0.06%
2022/07/26	0	0.00	3	51.90	51.60	-3	6,171	-0.05%
2022/07/22	0	0.00	1	51.30	51.20	-1	5,928	-0.02%
2022/07/19	1	50.40	0	0.00	50.50	1	6,239	0.02%
2022/07/15	0	0.00	2	49.30	49.30	-2	6,377	-0.03%
2022/07/14	0	0.00	3	48.00	48.55	-3	6,424	-0.05%
2022/07/12	3	46.70	0	0.00	46.10	3	6,520	0.05%
2022/07/11	0	0.00	0.3	48.55	48.55	-0.3	6,623	0.00%
2022/07/07	0	0.00	1	47.40	47.85	-1	6,678	-0.01%
2022/07/06	3	45.60	0	0.00	45.65	3	6,726	0.04%
2022/07/01	4	48.43	2	48.20	47.55	2	6,997	0.03%
2022/06/30	2	51.10	0	0.00	50.70	2	6,946	0.03%
2022/06/29	11	52.38	0	0.00	52.60	11	6,934	0.16%
2022/06/28	2	52.40	11	52.40	52.40	-9	6,962	-0.13%
2022/06/27	2	51.80	0	0.00	52.10	2	7,128	0.03%
2022/06/23	0	0.00	9	50.04	49.45	-9	7,530	-0.12%
2022/06/22	6	50.10	0	0.00	49.70	6	7,538	0.08%
2022/06/21	0.1	50.85	0	0.00	52.00	0.1	7,515	0.00%
2022/06/20	3	50.00	0	0.00	49.30	3	7,558	0.04%
2022/06/17	4	52.25	7	52.40	52.10	-3	7,487	-0.04%
2022/06/16	7	54.89	4	54.70	53.90	3	7,518	0.04%
2022/06/15	2	56.80	0	0.00	56.50	2	7,647	0.03%
2022/06/14	5	57.18	0	0.00	57.40	5	7,829	0.06%
2022/06/13	3.3	57.83	0	0.00	57.50	3.3	7,996	0.04%
2022/06/10	1	59.50	0	0.00	59.60	1	8,249	0.01%
2022/06/07	0	0.00	3	61.90	61.90	-3	8,811	-0.03%
2022/06/06	1	62.50	0	0.00	62.60	1	9,027	0.01%
2022/06/02	0.1	62.50	0	0.00	62.30	0.1	9,578	0.00%
2022/05/30	3	64.10	1	63.50	64.10	2	10,894	0.02%
2022/05/26	0	0.00	5	63.30	62.50	-5	11,909	-0.04%
2022/05/24	1	62.80	0	0.00	61.40	1	13,840	0.01%
2022/05/23	1	63.00	0	0.00	62.50	1	14,306	0.01%
2022/05/20	0	0.00	1	62.90	63.00	-1	15,161	-0.01%
2022/05/19	6	62.30	9	63.20	63.80	-3	15,365	-0.02%
2022/05/18	0	0.00	1	61.80	61.80	-1	15,854	-0.01%
2022/05/17	5	61.00	5	60.86	62.50	0	16,321	0.00%
2022/05/16	1	60.20	1	59.60	59.60	0	17,397	0.00%
2022/05/12	0	0.00	1	57.70	57.50	-1	18,911	-0.01%
2022/05/10	2	57.70	0.1	57.20	58.90	1.9	20,231	0.01%
2022/05/09	5.5	57.97	0	0.00	57.10	5.5	21,633	0.03%
2022/05/06	1	60.70	0	0.00	60.80	1	22,152	0.00%
2022/05/05	1	60.80	1	60.80	60.60	0	22,940	0.00%
2022/05/04	1	59.60	5	59.60	59.60	-4	23,710	-0.02%
2022/05/03	0	0.00	1	59.60	60.50	-1	24,349	0.00%
2022/04/29	5	59.66	1	58.80	58.70	4	25,173	0.02%
2022/04/28	1	59.30	0	0.00	58.90	1	25,896	0.00%
2022/04/27	2	57.40	0	0.00	57.90	2	27,075	0.01%
2022/04/25	7	59.47	1	59.80	59.10	6	29,290	0.02%
2022/04/22	2	62.55	0	0.00	62.10	2	30,060	0.01%
2022/04/21	4	62.10	1	62.10	62.10	3	30,703	0.01%
2022/04/20	2	61.95	0	0.00	62.10	2	31,446	0.01%
2022/04/18	11.1	62.74	0	0.00	62.30	11.1	33,514	0.03%
2022/04/15	1	63.50	0	0.00	62.90	1	34,592	0.00%
2022/04/14	1	65.30	1	65.90	65.50	0	35,611	0.00%
2022/04/13	1	65.50	0	0.00	65.80	1	36,100	0.00%
2022/04/12	2.1	65.15	0	0.00	64.80	2.1	36,756	0.01%
2022/04/11	9.4	66.09	6	65.52	65.50	3.4	36,704	0.01%
2022/04/08	7	68.73	2	68.80	68.60	5	36,499	0.01%
2022/04/07	4	69.00	0	69.40	68.40	4	36,448	0.01%
2022/04/06	1	70.20	0	0.00	70.40	1	36,319	0.00%
2022/04/01	7	70.50	2	70.75	71.20	5	36,277	0.01%
2022/03/31	0	0.00	3	71.60	71.50	-3	36,243	-0.01%
2022/03/30	9	72.78	22	73.51	72.20	-13	36,175	-0.04%
2022/03/29	28.5	72.76	15	73.33	73.90	13.5	35,984	0.04%
2022/03/28	0	0.00	3	69.70	69.80	-3	35,529	-0.01%
2022/03/25	4	71.45	0	0.00	70.70	4	35,455	0.01%
2022/03/24	0	72.20	7	71.29	72.10	-7	35,367	-0.02%
2022/03/23	1	72.50	0	72.00	71.60	1	35,323	0.00%
2022/03/22	0	0.00	1	71.70	71.80	-1	35,238	0.00%
2022/03/21	10	72.39	2.1	71.65	72.30	7.9	35,157	0.02%
2022/03/18	7	71.40	8	71.28	71.80	-1	35,096	0.00%
2022/03/17	7	71.47	7	71.13	71.60	0	34,960	0.00%
2022/03/16	0	0.00	2	68.30	68.50	-2	34,790	-0.01%
2022/03/15	14	68.49	1	67.70	69.40	13	34,637	0.04%
2022/03/14	1	71.20	0	0.00	71.20	1	34,394	0.00%
2022/03/11	5	71.10	8	71.45	71.10	-3	34,263	-0.01%
2022/03/10	20	71.11	20	70.89	71.00	0	34,145	0.00%
2022/03/09	1	69.50	2	69.80	69.90	-1	33,836	0.00%
2022/03/08	28.1	69.50	12	69.28	68.60	16.1	33,819	0.05%
2022/03/07	6	71.22	8	72.06	71.30	-2	33,300	-0.01%
2022/03/04	120.6	75.98	11	75.12	74.30	109.6	32,853	0.33%	大買/鉅額交易
2022/03/03	12	79.28	16	78.96	78.70	-4	32,178	-0.01%
2022/03/02	8	78.08	11	77.63	78.50	-3	31,991	-0.01%
2022/03/01	15.1	79.46	13.1	79.91	80.10	2	31,546	0.01%
2022/02/25	55.2	81.14	21	79.76	79.00	34.2	30,972	0.11%
2022/02/24	23.3	86.66	10.1	87.54	85.80	13.2	29,671	0.04%
2022/02/23	10.1	89.28	18	89.21	90.30	-7.9	29,280	-0.03%
2022/02/22	27.1	89.07	10	89.65	86.90	17.1	28,803	0.06%
2022/02/21	11	88.81	10	89.22	88.40	1	27,971	0.00%
2022/02/18	34	89.68	16	89.78	90.30	18	27,695	0.06%
2022/02/17	44	92.45	36	92.84	92.00	8	27,061	0.03%
2022/02/16	41	95.41	39	95.58	91.80	2	26,492	0.01%
2022/02/15	28	97.72	19	97.72	95.30	9	25,583	0.04%
2022/02/14	28	98.63	22	97.65	100.00	6	25,125	0.02%
2022/02/11	22	101.85	24	100.50	100.00	-2	24,836	-0.01%
2022/02/10	32	101.34	25	101.98	101.00	7	24,267	0.03%
2022/02/09	64	97.13	74.2	99.51	103.50	-10.2	23,517	-0.04%
2022/02/08	19.1	93.81	25.3	93.92	94.80	-6.2	22,098	-0.03%
2022/02/07	14	93.18	2.1	93.39	93.40	11.9	21,517	0.06%
2022/01/26	14	89.63	16	90.90	90.00	-2	20,715	-0.01%
2022/01/25	42.1	88.57	21	87.90	86.60	21.1	20,009	0.11%
2022/01/24	16.1	92.70	50	91.82	90.80	-33.9	19,444	-0.17%
2022/01/21	12.1	94.60	6	92.32	91.80	6.1	18,561	0.03%
2022/01/20	32.1	96.03	30	96.23	96.50	2.1	17,831	0.01%
2022/01/19	11	94.39	18.3	94.54	95.90	-7.3	16,595	-0.04%
2022/01/18	36.2	95.40	36.2	94.09	91.60	0	15,243	0.00%
2022/01/17	27	91.43	22.8	94.02	94.20	4.3	14,151	0.03%
2022/01/14	5	88.54	16.5	87.85	88.00	-11.5	13,253	-0.09%
2022/01/13	15	92.58	12	89.32	88.60	3	12,515	0.02%
2022/01/12	18	96.16	12	94.07	92.70	6	11,747	0.05%
2022/01/11	4.1	94.08	13	93.74	92.70	-9	10,845	-0.08%
2022/01/10	11.2	92.19	13.7	93.24	94.20	-2.5	9,689	-0.03%
2022/01/07	13	87.72	36.5	88.77	89.10	-23.5	8,554	-0.27%
2022/01/06	2.2	83.97	3	84.67	85.20	-0.8	7,408	-0.01%
2022/01/05	1	82.30	25.2	83.03	84.10	-24.2	6,874	-0.35%
2022/01/04	1	78.80	15	78.77	79.40	-14	6,190	-0.23%
2022/01/03	1	78.40	0	0.00	79.00	1	6,155	0.02%
2021/12/29	1	76.90	0	0.00	77.10	1	6,164	0.02%
2021/12/28	0	0.00	5	76.70	76.70	-5	6,198	-0.08%
2021/12/24	1	76.70	0	0.00	76.20	1	6,253	0.02%
2021/12/23	0	0.00	6	76.50	76.80	-6	6,263	-0.10%
2021/12/22	21	76.03	0	0.00	75.90	21	6,285	0.33%
2021/12/20	2	76.00	0	0.00	75.80	2	6,313	0.03%
2021/12/17	2	76.40	0.1	76.70	76.50	1.9	6,360	0.03%
2021/12/16	0	0.00	6	78.20	78.10	-6	6,379	-0.09%
2021/12/13	0	0.00	5.1	78.81	79.50	-5.1	6,391	-0.08%
2021/12/10	8	77.31	0	0.00	77.30	8	6,414	0.12%
2021/12/09	3	78.83	2	79.55	78.50	1	6,350	0.02%
2021/12/08	12	78.88	0	0.00	78.30	12	6,306	0.19%
2021/12/07	1	80.50	0	0.00	79.30	1	6,251	0.02%
2021/12/06	1	80.40	0	0.00	80.20	1	6,240	0.02%
2021/12/02	0	0.00	8	81.79	79.10	-8	6,285	-0.13%
2021/12/01	0	0.00	2	78.95	79.60	-2	6,132	-0.03%
2021/11/30	1	76.00	0.1	77.50	77.40	0.9	6,133	0.01%
2021/11/29	0	74.00	0	0.00	75.30	0	6,152	0.00%
2021/11/26	2	76.20	0	0.00	76.00	2	6,160	0.03%
2021/11/25	2	77.75	0	0.00	78.00	2	6,182	0.03%
2021/11/24	1	78.80	3	79.00	78.70	-2	6,157	-0.03%
2021/11/23	0	0.00	13.1	83.00	80.20	-13.1	6,120	-0.21%
2021/11/22	3.2	80.02	7	81.07	80.40	-3.8	5,966	-0.06%
2021/11/19	10	79.00	0	0.00	79.00	10	5,948	0.17%
2021/11/18	0	0.00	2	79.25	79.10	-2	6,018	-0.03%
2021/11/17	2	78.45	1	78.70	78.70	1	6,031	0.02%
2021/11/16	1	78.80	2	77.60	77.30	-1	6,117	-0.02%
2021/11/15	2	77.65	1	78.30	77.50	1	6,384	0.02%
2021/11/12	7	78.06	0	0.00	77.00	7	6,765	0.10%
2021/11/11	1	80.00	12	80.81	80.90	-11	6,873	-0.16%
2021/11/10	0	0.00	11.6	79.50	80.90	-11.6	6,888	-0.17%
2021/11/08	0	0.00	10.1	74.44	76.60	-10.1	7,199	-0.14%
2021/11/05	2	76.90	6	76.90	76.90	-4	7,218	-0.06%
2021/11/04	10	77.10	5.1	76.81	76.50	4.9	7,294	0.07%
2021/11/03	0	0.00	1.3	76.00	76.10	-1.3	7,374	-0.02%
2021/11/02	5	77.20	11	75.00	74.80	-6	7,505	-0.08%
2021/11/01	0	0.00	3.1	76.20	76.80	-3.1	7,560	-0.04%
2021/10/28	0	0.00	6	73.80	73.10	-6	7,627	-0.08%
2021/10/27	0	0.00	3	72.30	72.90	-3	7,781	-0.04%
2021/10/25	1	72.90	0	0.00	72.80	1	8,451	0.01%
2021/10/22	0	0.00	1	72.60	72.60	-1	8,606	-0.01%
2021/10/21	5	72.50	0	0.00	71.80	5	8,948	0.06%
2021/10/20	2	73.30	0	0.00	72.60	2	9,167	0.02%
2021/10/19	0	0.00	5.1	72.11	72.50	-5.1	9,722	-0.05%
2021/10/18	0	0.00	5	69.80	70.20	-5	9,712	-0.05%
2021/10/13	1	67.10	0	0.00	66.90	1	9,760	0.01%
2021/10/12	0	0.00	1	69.00	67.90	-1	9,755	-0.01%
2021/10/06	1	66.40	4	67.10	67.00	-3	9,789	-0.03%
2021/10/05	2.1	67.04	2	66.10	68.90	0.1	9,772	0.00%
2021/10/04	1.1	68.23	1	68.10	67.10	0.1	9,757	0.00%
2021/10/01	63	68.45	0	0.00	68.10	63	9,712	0.65%
2021/09/29	1.1	69.82	0	0.00	70.00	1.1	9,686	0.01%
2021/09/28	0	71.40	3	71.30	71.20	-3	9,674	-0.03%
2021/09/27	3	72.57	4	72.70	72.30	-1	9,687	-0.01%
2021/09/23	15	69.20	1	69.70	69.60	14	9,649	0.15%
2021/09/22	5	69.92	0	0.00	69.80	5	9,632	0.05%
2021/09/17	1.1	70.52	1	71.60	71.80	0.1	9,625	0.00%
2021/09/16	5	71.08	0	0.00	71.10	5	9,620	0.05%
2021/09/15	8	72.34	0	0.00	71.80	8	9,620	0.08%
2021/09/14	0.6	73.88	0	0.00	73.80	0.6	9,572	0.01%
2021/09/13	2	73.10	1	73.10	73.10	1	9,618	0.01%
2021/09/10	1	73.50	1	73.00	73.80	0	9,745	0.00%
2021/09/08	9.2	72.19	8	73.74	72.00	1.2	10,010	0.01%
2021/09/07	4	74.18	2	74.20	74.30	2	9,933	0.02%
2021/09/06	3	74.43	19	75.51	74.20	-16	9,903	-0.16%
2021/09/03	12	76.55	1	76.60	76.60	11	9,837	0.11%
2021/09/02	3	76.80	5	77.30	76.80	-2	9,771	-0.02%
2021/09/01	1	77.40	5	78.18	78.30	-4	9,711	-0.04%
2021/08/31	9	77.28	7	77.86	77.30	2	9,659	0.02%
2021/08/30	7	76.37	2	76.30	76.30	5	9,577	0.05%
2021/08/26	3	75.20	0	0.00	75.20	3	9,574	0.03%
2021/08/25	2	75.90	0	0.00	76.50	2	9,540	0.02%
2021/08/24	24.1	74.58	1	73.80	73.90	23.1	9,429	0.24%
2021/08/23	6	74.45	7	74.40	75.70	-1	9,357	-0.01%
2021/08/20	14	73.92	5	74.70	73.30	9	9,330	0.10%
2021/08/19	22.3	77.86	10	75.39	74.90	12.3	9,186	0.13%
2021/08/18	30.2	80.90	29	81.74	81.20	1.2	8,892	0.01%
2021/08/17	7	84.31	12	84.42	84.00	-5	8,497	-0.06%
2021/08/16	3	81.80	4.5	82.58	83.90	-1.5	8,034	-0.02%
2021/08/13	2	81.05	8.4	82.35	81.40	-6.4	7,646	-0.08%
2021/08/12	3	74.77	0	0.00	76.00	3	7,064	0.04%
2021/08/10	24.3	74.63	0	0.00	74.90	24.3	7,179	0.34%
2021/08/09	2.2	78.71	5	77.40	77.40	-2.8	7,331	-0.04%
2021/08/05	0	0.00	1	85.60	84.00	-1	7,248	-0.01%
2021/08/04	0	0.00	35.3	83.89	84.40	-35.3	7,301	-0.48%
2021/08/03	2	84.80	0	0.00	83.50	2	7,288	0.03%
2021/08/02	3	83.53	3.4	83.81	84.30	-0.4	7,256	-0.01%
2021/07/30	5	84.14	3.5	84.00	82.00	1.5	7,091	0.02%
2021/07/29	0	0.00	21.7	83.36	83.80	-21.7	6,713	-0.32%
2021/07/28	11	79.98	0	0.00	79.40	11	6,486	0.17%
2021/07/27	7.3	82.56	9	82.10	81.70	-1.7	6,537	-0.03%
2021/07/26	9.1	80.65	5.1	82.29	82.30	4	6,339	0.06%
2021/07/23	0	0.00	5.9	80.41	80.20	-5.9	6,147	-0.10%
2021/07/22	1	75.00	1	75.10	75.20	0	5,639	0.00%
2021/07/21	1	71.20	1	72.20	71.20	0	5,646	0.00%
2021/07/20	2.2	72.49	1	73.90	72.10	1.2	5,685	0.02%
2021/07/15	1	75.90	1	76.20	76.00	0	6,155	0.00%
2021/07/13	1	77.80	3	78.47	77.50	-2	6,575	-0.03%
2021/07/12	0	0.00	3	78.33	78.30	-3	6,607	-0.05%
2021/07/05	3	78.93	3	78.83	79.10	0	7,200	0.00%
2021/07/02	0	0.00	17	76.75	77.80	-17	7,272	-0.23%
2021/07/01	2	77.25	1	77.00	76.70	1	7,342	0.01%
2021/06/30	0	0.00	3	78.47	78.50	-3	7,399	-0.04%
2021/06/29	1	77.70	2	77.50	77.50	-1	7,484	-0.01%
2021/06/28	0	0.00	1	78.30	78.20	-1	7,517	-0.01%
2021/06/25	4	79.55	5	80.76	79.60	-1	7,529	-0.01%
2021/06/24	1	79.60	2	80.70	79.70	-1	7,529	-0.01%
2021/06/22	2	79.00	4	79.23	79.40	-2	7,527	-0.03%
2021/06/21	15	80.11	12	79.82	79.70	3	7,593	0.04%
2021/06/18	1	82.30	13	81.48	78.20	-12	7,613	-0.16%
2021/06/17	0	0.00	2.6	78.23	80.00	-2.6	7,505	-0.03%
2021/06/10	1	75.00	1	75.10	75.20	0	7,783	0.00%
2021/06/07	0	0.00	1	73.60	77.00	-1	7,884	-0.01%
2021/06/04	1	75.70	0	0.00	75.10	1	7,892	0.01%
2021/06/03	1	77.30	0	0.00	76.50	1	7,972	0.01%
2021/06/02	0	75.50	2	76.35	76.30	-2	8,151	-0.02%
2021/05/31	0	0.00	2	75.90	75.50	-2	8,555	-0.02%
2021/05/28	0	0.00	2.2	75.09	76.00	-2.2	9,043	-0.02%
2021/05/26	0	0.00	2	72.30	73.10	-2	9,156	-0.02%
2021/05/25	2	71.00	0	0.00	70.80	2	9,256	0.02%
2021/05/20	0	0.00	3	69.00	69.10	-3	9,449	-0.03%
2021/05/19	1	66.80	0	0.00	66.80	1	9,421	0.01%
2021/05/18	2	65.45	12	65.65	68.20	-10	9,433	-0.11%
2021/05/17	4	65.00	5.5	64.09	64.80	-1.5	9,396	-0.02%
2021/05/14	1	62.70	1	62.90	61.80	0	9,156	0.00%
2021/05/13	1.5	61.07	21	61.00	61.80	-19.5	9,102	-0.21%
2021/05/12	3	65.73	2	66.05	64.20	1	9,007	0.01%
2021/05/11	0.5	71.90	2	72.15	71.20	-1.6	8,858	-0.02%
2021/05/10	7	75.50	0	0.00	76.30	7	8,857	0.08%
2021/05/06	0	0.00	5	72.60	72.90	-5	9,028	-0.06%
2021/05/05	2.5	73.72	3	73.30	72.00	-0.5	9,040	-0.01%
2021/05/04	4	75.55	8.5	76.48	73.00	-4.5	9,100	-0.05%
2021/05/03	1.6	79.06	4	79.00	77.90	-2.4	9,052	-0.03%
2021/04/29	2	80.80	2	81.10	80.80	0	9,174	0.00%
2021/04/27	3	82.03	3	81.70	81.70	0	9,791	0.00%
2021/04/26	0	0.00	1	82.50	82.10	-1	9,888	-0.01%
2021/04/23	3	82.70	0	0.00	82.70	3	9,983	0.03%
2021/04/22	2	84.65	0	0.00	82.30	2	10,015	0.02%
2021/04/21	6	84.55	1.5	85.70	83.40	4.5	9,934	0.05%
2021/04/20	39	86.22	14	85.69	86.00	25	9,803	0.26%
2021/04/19	8	84.00	10	83.90	84.00	-2	9,789	-0.02%
2021/04/16	0	0.00	1	82.10	81.90	-1	9,788	-0.01%
2021/04/15	1	81.50	1	81.70	82.20	0	9,946	0.00%
2021/04/14	1.5	82.60	2	81.10	81.20	-0.5	10,053	0.00%
2021/04/13	14.3	82.09	1	82.50	81.60	13.3	10,045	0.13%
2021/04/12	2	82.90	13	82.90	82.30	-11	10,087	-0.11%
2021/04/09	16	84.70	10	83.94	83.60	6	10,053	0.06%
2021/04/08	9	83.13	2	82.90	82.90	7	9,934	0.07%
2021/04/07	0	0.00	11	83.28	82.70	-11	9,982	-0.11%
2021/04/06	1	82.80	2	82.40	82.90	-1	10,037	-0.01%
2021/04/01	7.5	81.65	1.2	81.67	81.70	6.3	10,090	0.06%
2021/03/31	2	82.20	2	82.20	82.10	0	10,134	0.00%
2021/03/30	7.5	83.17	0	0.00	83.00	7.5	10,210	0.07%
2021/03/29	0.1	84.00	4	83.70	83.50	-3.9	10,311	-0.04%
2021/03/26	2	83.65	0	0.00	84.30	2	10,426	0.02%
2021/03/25	10	83.50	1	83.20	83.00	9	10,576	0.09%
2021/03/24	0	0.00	2	83.90	83.10	-2	10,717	-0.02%
2021/03/23	1.5	85.47	0	0.00	84.10	1.5	10,757	0.01%
2021/03/22	1	83.50	8	83.73	84.50	-7	10,753	-0.07%
2021/03/19	7	84.04	0	0.00	83.70	7	10,853	0.06%
2021/03/18	0	0.00	0.1	85.70	85.70	-0.1	10,791	0.00%
2021/03/17	0.2	85.00	1	85.40	84.80	-0.8	10,871	-0.01%
2021/03/15	1.5	84.40	1	84.90	84.70	0.5	11,109	0.00%
2021/03/12	1	83.70	1	83.80	83.70	0	11,217	0.00%
2021/03/11	0	0.00	0.5	83.20	83.80	-0.5	11,408	0.00%
2021/03/10	0	0.00	1	82.80	82.50	-1	11,617	-0.01%
2021/03/09	2	82.40	2	82.30	82.30	0	11,808	0.00%
2021/03/08	3	85.73	5	84.68	83.10	-2	11,923	-0.02%
2021/03/05	4	86.45	16	86.19	86.00	-12	11,813	-0.10%
2021/03/04	11	88.27	6	88.92	88.00	5	11,800	0.04%
2021/03/03	13	88.34	38.5	87.87	86.90	-25.5	11,497	-0.22%
2021/03/02	1.3	84.89	0	0.00	84.70	1.3	10,728	0.01%
2021/02/26	8	85.14	0	0.00	85.80	8	10,785	0.07%
2021/02/25	0	0.00	2	86.00	86.10	-2	10,882	-0.02%
2021/02/24	1	86.10	8.5	85.88	85.50	-7.5	10,861	-0.07%
2021/02/23	2	85.30	1	85.50	85.50	1	10,941	0.01%
2021/02/22	2	85.35	4	85.63	85.20	-2	11,050	-0.02%
2021/02/19	2	84.65	7	84.53	84.00	-5	11,093	-0.05%
2021/02/18	7	84.37	0	0.00	83.80	7	11,244	0.06%
2021/02/17	1	83.60	1	83.30	84.20	0	11,427	0.00%
2021/02/05	0	0.00	4	80.88	80.60	-4	11,468	-0.03%
2021/02/04	5	80.12	0	0.00	80.00	5	11,811	0.04%
2021/02/03	7	80.56	0	0.00	80.40	7	12,214	0.06%
2021/02/02	0	0.00	2	81.10	81.20	-2	12,580	-0.02%
2021/02/01	2	82.80	3	80.93	80.80	-1	12,892	-0.01%
2021/01/29	8	83.60	0	0.00	82.50	8	13,188	0.06%
2021/01/28	32	82.86	4	83.35	83.10	28	13,491	0.21%
2021/01/27	0	0.00	5	83.60	84.90	-5	13,657	-0.04%
2021/01/26	3	84.47	0	0.00	83.80	3	14,290	0.02%
2021/01/25	9	86.46	0	0.00	86.20	9	14,724	0.06%
2021/01/22	2	87.55	38	86.96	88.30	-36	15,040	-0.24%
2021/01/21	10	86.27	3	86.20	85.20	7	14,644	0.05%
2021/01/20	19.5	86.15	35	86.38	85.00	-15.5	14,981	-0.10%
2021/01/19	0	0.00	0.6	83.23	84.00	-0.6	12,243	0.00%
2021/01/18	0	0.00	10.3	81.90	82.30	-10.3	12,257	-0.08%
2021/01/15	1	81.30	2	80.05	79.90	-1	12,353	-0.01%
2021/01/14	6	81.82	4	82.30	82.30	2	13,122	0.02%
2021/01/13	2.1	80.40	0	0.00	80.50	2.1	14,496	0.01%
2021/01/12	15.4	79.69	11	80.92	77.40	4.4	15,443	0.03%
2021/01/11	9.6	83.37	0	0.00	82.80	9.6	13,101	0.07%
2021/01/08	46.5	84.47	25.5	84.19	84.50	21	15,124	0.14%