富采 (3714)-永豐金-南投券商分點個股進出

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
44.10
漲跌
▼0.45
漲幅
-1.01%
成交量
1,931張
產業
上市光電類股
583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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/12/10	0	0.00	15	44.70	44.55	-15	3,478	-0.43%
2024/12/06	2	47.15	0	0.00	46.80	2	3,481	0.06%
2024/12/03	83	47.40	0	0.00	47.05	83	3,558	2.33%
2024/11/20	1	44.55	3	45.00	44.80	-2	3,423	-0.06%
2024/11/19	2	44.50	1	44.90	44.55	1	3,410	0.03%
2024/11/14	0	0.00	10	44.65	44.65	-10	3,395	-0.29%
2024/11/11	11	45.20	14	45.31	45.40	-3	3,370	-0.09%
2024/11/08	8	47.84	0	0.00	47.10	8	3,320	0.24%
2024/11/07	0	0.00	1	48.05	48.05	-1	3,242	-0.03%
2024/11/06	0	0.00	9	47.78	47.35	-9	3,216	-0.28%
2024/11/05	14	48.08	0	0.00	47.90	14	3,177	0.44%
2024/11/04	4	47.55	0	0.00	47.40	4	3,119	0.13%
2024/11/01	8	46.90	10	46.15	47.05	-2	3,161	-0.06%
2024/10/30	3	46.75	2	46.80	46.75	1	3,156	0.03%
2024/10/29	7	46.59	6	46.45	46.50	1	3,151	0.03%
2024/10/24	2	47.00	3	47.62	47.25	-1	3,088	-0.03%
2024/10/23	1	47.80	6	47.68	47.60	-5	3,052	-0.16%
2024/10/22	1.3	47.95	0	0.00	48.00	1.3	3,033	0.04%
2024/10/21	7	48.20	2.3	48.04	48.35	4.7	3,044	0.15%
2024/10/18	8	47.41	17	47.83	47.35	-9	3,006	-0.30%
2024/10/17	10	46.86	6	47.34	46.65	4	2,910	0.14%
2024/10/16	6	46.71	13	46.86	47.00	-7	2,763	-0.25%
2024/10/15	6	44.91	2	44.95	44.80	4	2,614	0.15%
2024/10/14	2	44.83	1	45.20	45.20	1	2,619	0.04%
2024/10/11	1	45.05	15	45.77	44.75	-14	2,654	-0.53%
2024/10/09	7	44.61	4	44.14	44.00	3	2,639	0.11%
2024/10/08	22	45.10	1	45.65	45.40	21	2,636	0.80%
2024/10/07	3	46.35	0	0.00	46.55	3	2,618	0.11%
2024/10/01	1	45.15	1	44.50	45.90	0	2,663	0.00%
2024/09/30	1	45.55	0	0.00	45.40	1	2,686	0.04%
2024/09/27	4	45.64	0	0.00	45.50	4	2,681	0.15%
2024/09/26	0	0.00	1	45.90	45.05	-1	2,676	-0.04%
2024/09/25	8	46.82	5	46.86	46.80	3	2,611	0.11%
2024/09/18	0	0.00	1	43.25	43.20	-1	2,129	-0.05%
2024/09/16	0	0.00	0.3	42.85	43.30	-0.3	2,128	-0.01%
2024/09/06	1	41.00	1	40.50	41.20	0	2,095	0.00%
2024/09/03	0	40.85	1	41.20	40.70	-1	2,076	-0.05%
2024/09/02	1	41.85	0	0.00	41.25	1	2,113	0.05%
2024/08/30	0	0.00	3.5	41.62	42.10	-3.5	2,166	-0.16%
2024/08/28	5	40.22	0	0.00	40.20	5	2,175	0.23%
2024/08/27	1	39.90	0	0.00	40.15	1	2,204	0.05%
2024/08/23	0	0.00	1	39.70	39.60	-1	2,401	-0.04%
2024/08/21	0	0.00	20	39.75	39.95	-20	2,655	-0.75%
2024/08/20	1	39.95	0	0.00	40.05	1	2,713	0.04%
2024/08/19	20	40.18	0	0.00	40.05	20	2,746	0.73%
2024/08/16	0	0.00	4	39.95	40.10	-4	2,791	-0.14%
2024/08/13	0	0.00	3	38.65	38.90	-3	2,888	-0.10%
2024/08/12	1	38.80	0	0.00	38.75	1	2,953	0.03%
2024/08/09	0	0.00	3	40.20	39.55	-3	2,953	-0.10%
2024/08/08	0	0.00	2	39.55	39.35	-2	2,956	-0.07%
2024/08/07	1	39.40	1	39.50	39.35	0	2,957	0.00%
2024/08/06	3	38.17	0	0.00	38.15	3	2,983	0.10%
2024/08/05	2	37.53	0	0.00	37.60	2	2,954	0.07%
2024/08/02	1	40.85	1	41.10	40.75	0	2,920	0.00%
2024/07/23	2	41.78	0	0.00	41.65	2	3,154	0.06%
2024/07/18	0	0.00	1	44.95	45.60	-1	3,134	-0.03%
2024/07/11	10	45.45	0	0.00	45.50	10	3,093	0.32%
2024/07/05	0	0.00	24	46.10	46.30	-24	3,148	-0.76%
2024/07/04	24	44.91	0	0.00	44.95	24	3,091	0.78%
2024/07/02	1	42.75	0	0.00	43.20	1	3,054	0.03%
2024/06/26	0	0.00	30	43.20	43.75	-30	3,039	-0.99%
2024/06/14	2	44.60	5	44.51	44.55	-3	3,036	-0.10%
2024/06/11	2	44.00	0	0.00	43.70	2	3,054	0.07%
2024/06/06	1	43.40	4	43.15	43.05	-3	3,003	-0.10%
2024/06/05	1	43.45	0	0.00	43.60	1	2,978	0.03%
2024/05/31	1	45.70	0	0.00	45.70	1	3,005	0.03%
2024/05/30	0.5	46.38	2	47.55	45.10	-1.5	3,014	-0.05%
2024/05/29	2	48.00	2	47.88	47.00	0	2,972	0.00%
2024/05/28	5	48.50	0	0.00	48.40	5	2,912	0.17%
2024/05/27	1	44.10	0	0.00	44.35	1	2,712	0.04%
2024/05/24	1	45.60	1	46.10	44.50	0	2,709	0.00%
2024/05/22	1	45.30	1	45.70	46.10	0	2,652	0.00%
2024/05/20	3	44.38	8	44.76	45.10	-5	2,577	-0.19%
2024/05/16	10	43.88	5	43.57	44.35	5	2,553	0.20%
2024/05/15	0	0.00	14	43.05	43.00	-14	2,494	-0.56%
2024/05/06	14	43.63	6	43.45	43.30	8	2,390	0.33%
2024/05/03	0	0.00	1	43.30	42.60	-1	2,330	-0.04%
2024/04/29	1	42.75	1.3	42.80	42.90	-0.3	2,278	-0.01%
2024/04/26	1.5	41.85	1	41.20	41.15	0.5	2,234	0.02%
2024/04/22	0	0.00	1	39.00	39.50	-1	2,200	-0.05%
2024/04/19	1	38.55	1	39.15	38.55	0	2,174	0.00%
2024/04/15	0	0.00	2	40.30	40.20	-2	2,150	-0.09%
2024/04/12	2	40.03	0	0.00	40.10	2	2,277	0.09%
2024/04/11	135	40.36	1	40.40	40.60	134	2,264	5.92%	大買/鉅額交易
2024/04/10	0	0.00	3	39.40	39.90	-3	2,195	-0.14%
2024/04/09	30	39.53	0	0.00	39.05	30	2,189	1.37%
2024/04/08	20	38.60	0	0.00	38.55	20	2,167	0.92%
2024/04/01	0	0.00	1	39.50	39.50	-1	2,199	-0.05%
2024/03/28	1	38.90	45	38.71	38.65	-44	2,226	-1.97%
2024/03/26	30.2	39.89	1.5	38.90	38.60	28.7	2,198	1.31%
2024/03/25	30	40.31	2	40.75	39.80	28	2,143	1.31%
2024/03/21	1	40.10	0	0.00	40.25	1	2,121	0.05%
2024/03/20	1	39.85	0	0.00	39.90	1	2,123	0.05%
2024/03/19	2	40.00	0	0.00	39.90	2	2,111	0.09%
2024/03/18	14	40.10	0	0.00	40.00	14	2,096	0.67%
2024/03/14	1	40.00	0	0.00	39.90	1	2,045	0.05%
2024/03/13	5	40.25	0	40.46	40.20	5	2,022	0.25%
2024/03/12	1	40.65	0	0.00	41.00	1	2,006	0.05%
2024/03/08	1.5	40.13	0	0.00	40.15	1.5	1,979	0.08%
2024/03/06	0	0.00	1	41.75	41.95	-1	1,868	-0.05%
2024/03/05	1	41.35	0	0.00	42.35	1	1,845	0.05%
2024/03/04	5	41.45	2	41.35	41.50	3	1,815	0.17%
2024/02/29	0.1	42.90	0	0.00	42.90	0.1	1,732	0.00%
2024/02/27	0.1	43.50	0	0.00	43.00	0.1	1,707	0.01%
2024/02/02	0	0.00	2	42.50	42.40	-2	1,587	-0.13%
2024/01/24	0	0.00	8	44.15	43.75	-8	1,637	-0.49%
2024/01/19	1	42.50	0	0.00	43.05	1	1,569	0.06%
2024/01/17	7	43.04	0	0.00	42.60	7	1,551	0.45%
2024/01/16	0	0.00	0.2	43.55	43.65	-0.2	1,514	-0.01%
2024/01/15	1	44.85	0	0.00	44.60	1	1,477	0.07%
2024/01/12	1	44.35	0	0.00	44.35	1	1,491	0.07%
2024/01/11	0.2	45.00	9	45.09	45.05	-8.8	1,498	-0.59%
2024/01/10	1	44.70	0	0.00	44.50	1	1,561	0.06%
2024/01/09	3	46.28	1	45.25	45.25	2	1,551	0.13%
2024/01/08	4	47.56	3	46.93	46.60	1	1,523	0.07%
2024/01/03	2	45.13	0	0.00	45.05	2	1,395	0.14%
2024/01/02	0	0.00	1	46.30	46.35	-1	1,371	-0.07%
2023/12/27	2	46.38	0	0.00	46.25	2	1,379	0.15%
2023/12/25	0	0.00	1	45.80	45.60	-1	1,334	-0.07%
2023/12/20	0	0.00	3	43.60	43.65	-3	1,283	-0.23%
2023/12/19	3	43.50	0	0.00	43.40	3	1,278	0.23%
2023/12/07	4	44.71	0	0.00	44.25	4	1,277	0.31%
2023/12/05	0	0.00	3	45.10	45.15	-3	1,270	-0.24%
2023/12/04	3	45.80	0	0.00	45.60	3	1,269	0.24%
2023/11/30	2	45.60	0	0.00	45.85	2	1,280	0.16%
2023/11/23	0	0.00	15	45.60	45.35	-15	1,285	-1.17%
2023/11/20	0	0.00	9	45.11	45.05	-9	1,259	-0.71%
2023/11/16	15	44.60	0	0.00	44.60	15	1,246	1.20%
2023/11/15	1	44.60	1	44.70	44.55	0	1,253	0.00%
2023/11/08	0	0.00	4	43.75	43.65	-4	1,303	-0.31%
2023/11/02	3	42.60	0	0.00	42.85	3	1,400	0.21%
2023/11/01	20	43.26	24	42.77	42.25	-4	1,415	-0.28%
2023/10/31	0	0.00	1	42.30	41.20	-1	1,403	-0.07%
2023/10/26	3	41.77	0	0.00	41.70	3	1,598	0.19%
2023/10/20	2	41.73	0	0.00	41.90	2	1,639	0.12%
2023/10/19	2	42.93	1	42.50	42.35	1	1,649	0.06%
2023/10/18	55	42.20	0	0.00	43.40	55	1,650	3.33%
2023/10/17	0	0.00	10	43.00	42.95	-10	1,591	-0.63%
2023/10/13	0.1	43.65	0	0.00	43.45	0.1	1,616	0.00%
2023/10/12	0	0.00	6.1	43.85	43.80	-6.1	1,635	-0.37%
2023/10/06	8	43.88	0	0.00	43.70	8	1,664	0.48%
2023/10/04	1	42.70	0	0.00	42.85	1	1,694	0.06%
2023/10/03	1	44.10	0	0.00	43.85	1	1,690	0.06%
2023/09/26	0	0.00	6	44.40	44.40	-6	1,788	-0.34%
2023/09/22	6	44.83	1	44.95	45.00	5	1,800	0.28%
2023/09/19	0	0.00	20	46.25	45.80	-20	1,845	-1.08%
2023/09/18	0	0.00	4	46.91	46.60	-4	1,858	-0.22%
2023/09/14	20	46.45	0	0.00	46.70	20	1,927	1.04%
2023/09/11	0	0.00	4	45.60	45.30	-4	2,084	-0.19%
2023/09/08	2	45.68	0	0.00	45.45	2	2,196	0.09%
2023/09/07	0	0.00	20	46.25	45.80	-20	2,241	-0.89%
2023/09/06	2	46.60	0	0.00	46.30	2	2,261	0.09%
2023/09/05	8	46.20	0	0.00	46.40	8	2,265	0.35%
2023/09/01	10	46.25	0	0.00	46.70	10	2,337	0.43%
2023/08/29	5	44.90	0	0.00	45.20	5	2,427	0.21%
2023/08/23	7	44.80	0	0.00	44.75	7	2,660	0.26%
2023/08/22	0	0.00	1	44.50	44.40	-1	2,670	-0.04%
2023/08/21	10	45.15	0	0.00	44.65	10	2,670	0.37%
2023/08/14	0	0.00	10	45.25	45.25	-10	2,674	-0.37%
2023/08/11	1	47.00	0	0.00	46.60	1	2,659	0.04%
2023/08/10	4	47.13	10	46.85	46.85	-6	2,652	-0.23%
2023/08/08	0	0.00	1	48.20	48.10	-1	2,635	-0.04%
2023/08/07	3	48.90	0	0.00	49.20	3	2,614	0.11%
2023/08/02	0	0.00	1	51.20	50.80	-1	2,582	-0.04%
2023/08/01	20	51.63	1.2	52.65	51.60	18.8	2,620	0.72%
2023/07/26	0	0.00	1	49.25	48.80	-1	2,499	-0.04%
2023/07/24	3	48.60	0	0.00	48.45	3	2,521	0.12%
2023/07/20	0	0.00	0.2	50.30	49.95	-0.2	2,587	-0.01%
2023/07/14	1	48.90	0	0.00	48.90	1	2,714	0.04%
2023/07/13	10	49.40	10	48.85	48.80	0	2,804	0.00%
2023/07/10	5	49.51	0	0.00	49.00	5	2,904	0.17%
2023/07/07	0	0.00	1	49.50	49.45	-1	2,932	-0.03%
2023/07/03	1	51.60	0	0.00	51.60	1	3,013	0.03%
2023/06/28	1	51.30	0	0.00	51.20	1	3,222	0.03%
2023/06/27	4	51.80	0	51.80	51.50	4	3,327	0.12%
2023/06/21	4	54.20	11	53.52	53.10	-7	4,167	-0.17%
2023/06/19	53	53.61	0	0.00	53.80	53	4,263	1.24%
2023/06/16	0	0.00	1	52.00	52.20	-1	4,183	-0.02%
2023/06/15	0	0.00	15	52.00	51.70	-15	4,154	-0.36%
2023/06/14	2	52.55	3.1	53.70	52.40	-1.1	4,132	-0.03%
2023/06/09	5	52.90	75	52.59	52.50	-70	3,996	-1.75%
2023/06/08	10	52.50	0	0.00	52.40	10	3,997	0.25%
2023/06/07	0	0.00	1	53.00	53.00	-1	4,021	-0.02%
2023/06/06	1	52.70	0	0.00	52.70	1	4,001	0.02%
2023/06/05	3	52.40	1	52.80	52.60	2	4,025	0.05%
2023/06/02	0	0.00	21	51.60	51.40	-21	4,000	-0.52%
2023/06/01	1	52.20	1	52.00	51.60	0	4,083	0.00%
2023/05/30	1	52.10	0	0.00	51.70	1	4,221	0.02%
2023/05/26	0	0.00	1	49.60	49.30	-1	4,208	-0.02%
2023/05/24	1	49.70	0	0.00	49.70	1	4,264	0.02%
2023/05/23	1	49.35	0	0.00	49.55	1	4,253	0.02%
2023/05/19	1	48.60	3	48.50	48.60	-2	4,270	-0.05%
2023/05/17	0	0.00	0.2	48.15	48.35	-0.2	4,271	0.00%
2023/05/11	3	47.15	0	0.00	46.65	3	4,283	0.07%
2023/05/10	0.1	47.60	0	0.00	47.40	0.1	4,273	0.00%
2023/05/09	3	47.65	0	0.00	47.65	3	4,302	0.07%
2023/05/08	7.1	48.02	14	48.39	47.60	-7	4,328	-0.16%
2023/05/05	0.1	49.25	0	0.00	49.05	0.1	4,276	0.00%
2023/05/02	10	50.10	0.2	50.30	50.10	9.8	4,478	0.22%
2023/04/27	3	49.42	2	49.35	49.35	1	4,492	0.02%
2023/04/26	0.2	49.70	10	49.39	49.50	-9.8	4,494	-0.22%
2023/04/25	15	50.12	1	50.90	49.70	14	4,496	0.31%
2023/04/21	5	51.64	2	51.00	51.00	3	4,586	0.07%
2023/04/20	5	53.08	1	52.10	52.30	4	4,709	0.08%
2023/04/19	4	54.03	0	0.00	53.60	4	4,712	0.08%
2023/04/18	1	53.90	0.3	54.60	53.90	0.7	4,725	0.01%
2023/04/17	3	53.40	13	53.75	53.90	-10	4,702	-0.21%
2023/04/14	13.3	53.65	3.7	53.87	53.80	9.6	4,682	0.21%
2023/04/13	0.1	53.60	0	0.00	53.00	0.1	4,615	0.00%
2023/04/12	11.2	53.41	0	0.00	53.80	11.2	4,575	0.25%
2023/04/11	2	53.65	3	54.00	54.20	-1	4,542	-0.02%
2023/04/06	0.1	52.60	0	0.00	52.30	0.1	4,413	0.00%
2023/03/31	2	53.80	0	0.00	53.20	2	4,374	0.05%
2023/03/30	1	53.60	1	53.70	53.10	0	4,330	0.00%
2023/03/29	20.1	53.55	1	54.40	53.10	19.1	4,316	0.44%
2023/03/28	22	54.26	20	53.39	53.30	2	4,231	0.05%
2023/03/27	17.2	55.83	32	55.38	54.00	-14.9	4,160	-0.36%
2023/03/24	11.1	53.50	18	54.38	55.70	-6.9	3,841	-0.18%
2023/03/23	11	51.63	1	51.40	50.70	10	3,376	0.30%
2023/03/22	10	50.60	1	50.80	51.00	9	3,377	0.27%
2023/03/21	5	49.65	0	0.00	49.25	5	3,369	0.15%
2023/03/20	0	0.00	2	48.60	48.80	-2	3,368	-0.06%
2023/03/17	2	48.25	0	0.00	48.25	2	3,403	0.06%
2023/03/14	1	48.00	0	0.00	48.15	1	3,446	0.03%
2023/03/13	1	47.90	0	0.00	48.85	1	3,453	0.03%
2023/03/10	7	48.89	0	0.00	48.50	7	3,450	0.20%
2023/03/08	0	0.00	2	51.05	51.10	-2	3,450	-0.06%
2023/03/06	6	50.23	28	49.88	50.10	-22	3,385	-0.65%
2023/03/03	14	47.36	38	47.84	48.65	-24	3,309	-0.73%
2023/03/02	42	46.23	0	0.00	46.45	42	3,204	1.31%
2023/03/01	2.5	47.43	0	0.00	47.15	2.5	3,136	0.08%
2023/02/24	4	49.23	0	0.00	49.15	4	3,040	0.13%
2023/02/23	0	0.00	10	49.40	50.10	-10	3,013	-0.33%
2023/02/22	1	49.20	6	49.26	49.15	-5	2,991	-0.17%
2023/02/21	3	50.20	3	50.20	50.10	0	3,012	0.00%
2023/02/17	10	50.00	1	49.35	49.80	9	3,135	0.29%
2023/02/16	3	49.38	1	49.40	49.40	2	3,203	0.06%
2023/02/15	1	48.35	0	0.00	48.35	1	3,309	0.03%
2023/02/09	0	0.00	6	50.13	49.50	-6	3,584	-0.17%
2023/02/08	8	50.48	0	0.00	50.30	8	3,610	0.22%
2023/02/07	2	50.30	2	49.80	50.40	0	3,610	0.00%
2023/02/06	3	50.13	1	50.90	50.20	2	3,620	0.06%
2023/02/03	1	50.60	1	51.00	50.50	0	3,572	0.00%
2023/02/02	0	0.00	13	50.95	51.00	-13	3,538	-0.37%
2023/02/01	3	50.60	1	51.00	51.20	2	3,466	0.06%
2023/01/31	5	50.00	0	0.00	50.00	5	3,418	0.15%
2023/01/30	23	49.34	0	0.00	49.15	23	3,377	0.68%
2023/01/17	0	0.00	1	48.75	48.75	-1	3,342	-0.03%
2023/01/12	3	49.48	12	49.67	49.30	-9	3,357	-0.27%
2023/01/11	1	50.20	2	50.45	50.20	-1	3,330	-0.03%
2023/01/10	10	50.15	1	50.10	50.10	9	3,233	0.28%
2023/01/09	1	47.45	4.1	48.22	48.35	-3.1	3,069	-0.10%
2023/01/06	1	46.70	1	46.45	46.25	0	3,021	0.00%
2023/01/05	0	0.00	3	47.20	48.05	-3	3,003	-0.10%
2022/12/27	0	0.00	2	46.55	46.60	-2	3,005	-0.07%
2022/12/23	2	46.25	0	0.00	46.60	2	3,058	0.07%
2022/12/22	0	0.00	1	47.45	47.05	-1	3,086	-0.03%
2022/12/20	1	47.15	0	0.00	46.75	1	3,162	0.03%
2022/12/19	2	47.30	1	47.70	48.45	1	3,271	0.03%
2022/12/15	2	48.70	6	48.78	48.85	-4	3,281	-0.12%
2022/12/14	5	48.69	6	49.03	49.20	-1	3,271	-0.03%
2022/12/13	0	0.00	6.2	48.06	48.25	-6.2	3,195	-0.19%
2022/12/12	0	0.00	3	45.48	46.10	-3	3,125	-0.10%
2022/12/09	5	46.56	0	0.00	46.45	5	3,163	0.16%
2022/12/05	0	0.00	5	48.20	48.25	-5	3,117	-0.16%
2022/12/01	13	47.58	1	47.95	47.30	12	3,097	0.39%
2022/11/30	0	0.00	1	46.90	47.00	-1	3,108	-0.03%
2022/11/29	1	45.85	0	0.00	45.90	1	3,088	0.03%
2022/11/25	1	46.40	0	0.00	45.95	1	3,133	0.03%
2022/11/18	0	0.00	5	46.12	45.75	-5	3,220	-0.16%
2022/11/16	0	0.00	13	46.52	46.50	-13	3,187	-0.41%
2022/11/15	0	0.00	3	45.55	46.20	-3	3,176	-0.09%
2022/11/14	11	45.47	1	46.30	46.00	10	3,231	0.31%
2022/11/11	4	45.48	6	44.92	44.95	-2	3,195	-0.06%
2022/11/10	3	44.38	6	44.42	44.45	-3	3,173	-0.09%
2022/11/09	3	44.25	3	44.10	44.25	0	3,162	0.00%
2022/11/08	53	43.42	52	42.80	42.95	1	3,088	0.03%
2022/11/07	0	0.00	1	41.10	41.65	-1	3,075	-0.03%
2022/11/04	2	41.28	0	0.00	41.55	2	3,092	0.06%
2022/11/03	0	0.00	7	42.70	42.30	-7	3,067	-0.23%
2022/11/02	4	43.15	0	0.00	42.45	4	3,087	0.13%
2022/11/01	1	41.40	0	0.00	41.35	1	3,085	0.03%
2022/10/27	0	0.00	1	41.80	42.60	-1	3,166	-0.03%
2022/10/26	1	41.20	0	0.00	41.25	1	3,229	0.03%
2022/10/19	0	0.00	10	43.70	43.20	-10	3,842	-0.26%
2022/10/17	1	41.75	5	42.47	43.00	-4	3,842	-0.10%
2022/10/14	10	42.70	2.5	42.58	43.00	7.5	3,880	0.19%
2022/10/13	2	41.35	0	0.00	40.55	2	3,890	0.05%
2022/10/12	10	41.86	2	41.35	42.25	8	3,880	0.21%
2022/10/11	11.2	42.52	1	42.10	41.90	10.2	3,898	0.26%
2022/10/07	3	43.30	0	0.00	43.05	3	3,897	0.08%
2022/10/06	0	0.00	3	43.67	43.50	-3	3,908	-0.08%
2022/10/05	5.3	43.95	1	43.60	43.25	4.3	3,915	0.11%
2022/10/04	1	43.10	5	42.86	43.10	-4	3,920	-0.10%
2022/10/03	0	0.00	6	41.38	41.65	-6	3,915	-0.15%
2022/09/30	1	39.90	1	40.10	41.45	0	3,944	0.00%
2022/09/29	0	0.00	16	40.82	40.90	-16	3,985	-0.40%
2022/09/28	3	40.47	2	40.70	40.05	1	4,056	0.02%
2022/09/27	0	0.00	1	40.10	41.70	-1	4,059	-0.02%
2022/09/26	3	41.00	5	41.91	40.20	-2	4,066	-0.05%
2022/09/23	94.1	44.09	0	0.00	43.90	94.1	4,046	2.32%
2022/09/22	1	44.55	0	0.00	45.45	1	4,042	0.02%
2022/09/21	1	45.85	0	0.00	45.65	1	4,062	0.02%
2022/09/20	0	0.00	1	46.45	46.30	-1	4,082	-0.02%
2022/09/19	4.1	46.25	1	46.20	46.25	3.1	4,136	0.07%
2022/09/16	4.5	47.10	0	0.00	46.85	4.5	4,217	0.11%
2022/09/15	1	47.80	0	0.00	47.80	1	4,268	0.02%
2022/09/14	3	47.78	0	0.00	48.15	3	4,373	0.07%
2022/09/13	1	48.75	1	49.10	48.75	0	4,449	0.00%
2022/09/12	2	49.43	0	0.00	49.35	2	4,608	0.04%
2022/09/06	5	48.74	11	49.01	48.50	-6	4,851	-0.12%
2022/09/05	2	50.25	1	50.10	50.10	1	4,850	0.02%
2022/09/02	5	51.26	0	0.00	50.80	5	4,900	0.10%
2022/09/01	1	52.10	0.1	52.50	51.60	0.9	4,929	0.02%
2022/08/31	1	51.80	1	51.60	51.60	0	4,911	0.00%
2022/08/30	0	0.00	2	51.40	51.40	-2	4,966	-0.04%
2022/08/26	4	52.05	0	0.00	51.60	4	4,968	0.08%
2022/08/24	3	50.80	1	50.60	50.60	2	5,118	0.04%
2022/08/22	2	51.40	13	51.85	51.30	-11	5,278	-0.21%
2022/08/19	11	52.33	4	52.85	52.70	7	5,298	0.13%
2022/08/18	3	51.43	4	51.48	51.30	-1	5,309	-0.02%
2022/08/17	1	51.70	1	52.40	52.30	0	5,316	0.00%
2022/08/16	3	51.30	2	51.30	51.40	1	5,307	0.02%
2022/08/15	20	51.27	37	50.70	51.30	-17	5,343	-0.32%
2022/08/12	18	50.01	8	50.41	50.40	10	5,469	0.18%
2022/08/11	133	48.76	3	49.00	49.10	130	5,628	2.31%	大買/鉅額交易
2022/08/10	4.5	47.68	2	47.35	47.60	2.5	5,761	0.04%
2022/08/09	4	47.15	0	0.00	47.35	4	5,969	0.07%
2022/08/05	4	47.84	0	0.00	48.35	4	6,018	0.07%
2022/08/04	1	47.05	0	0.00	47.50	1	6,038	0.02%
2022/08/03	1	47.45	1	47.35	46.95	0	6,057	0.00%
2022/08/02	55	47.50	4	47.41	47.50	51	6,116	0.83%
2022/07/29	1	49.40	0	0.00	49.45	1	6,219	0.02%
2022/07/28	3	49.28	8	48.98	48.70	-5	6,266	-0.08%
2022/07/27	6	49.77	3	49.35	49.65	3	6,253	0.05%
2022/07/26	12	52.16	4	52.60	51.60	8	6,171	0.13%
2022/07/25	1	51.10	0	0.00	51.60	1	5,855	0.02%
2022/07/22	1	52.00	0	0.00	51.20	1	5,928	0.02%
2022/07/21	0	0.00	10	51.33	51.70	-10	6,093	-0.16%
2022/07/15	3	49.10	2	49.35	49.30	1	6,377	0.02%
2022/07/14	1	48.20	0	0.00	48.55	1	6,424	0.02%
2022/07/13	3	47.38	1	47.90	47.35	2	6,440	0.03%
2022/07/12	2	46.15	12	46.57	46.10	-10	6,520	-0.15%
2022/07/08	0	0.00	3	48.60	48.50	-3	6,674	-0.04%
2022/07/07	1	47.50	3	46.60	47.85	-2	6,678	-0.03%
2022/07/06	3	45.97	6	46.51	45.65	-3	6,726	-0.04%
2022/07/05	3	47.97	3	48.43	48.60	0	6,922	0.00%
2022/07/04	3	48.47	3	47.77	47.75	0	6,924	0.00%
2022/07/01	1	48.15	3	48.85	47.55	-2	6,997	-0.03%
2022/06/30	2	51.20	10	50.80	50.70	-8	6,946	-0.12%
2022/06/29	9	52.61	1	52.50	52.60	8	6,934	0.12%
2022/06/28	0	0.00	2	52.50	52.40	-2	6,962	-0.03%
2022/06/24	0	0.00	5	51.00	51.00	-5	7,542	-0.07%
2022/06/23	12	50.24	10	49.07	49.45	2	7,530	0.03%
2022/06/22	2	49.90	1	50.40	49.70	1	7,538	0.01%
2022/06/21	1	52.00	3	51.33	52.00	-2	7,515	-0.03%
2022/06/20	2	50.00	6	50.20	49.30	-4	7,558	-0.05%
2022/06/17	7	52.54	1.1	52.42	52.10	5.9	7,487	0.08%
2022/06/16	8	54.89	4	54.88	53.90	4	7,518	0.05%
2022/06/15	5	56.58	0	0.00	56.50	5	7,647	0.07%
2022/06/14	25	57.54	20	56.50	57.40	5	7,829	0.06%
2022/06/13	5.5	58.01	0	0.00	57.50	5.5	7,996	0.07%
2022/06/10	4	59.65	0	0.00	59.60	4	8,249	0.05%
2022/06/09	0	0.00	0.5	60.50	60.70	-0.5	8,367	-0.01%
2022/06/08	4.3	60.96	5	61.40	60.40	-0.7	8,512	-0.01%
2022/06/07	2	61.85	0	0.00	61.90	2	8,811	0.02%
2022/06/06	1	61.80	0	0.00	62.60	1	9,027	0.01%
2022/06/02	2.2	62.50	0	0.00	62.30	2.2	9,578	0.02%
2022/06/01	4	63.00	0	0.00	62.90	4	10,022	0.04%
2022/05/30	1	64.30	16	63.89	64.10	-15	10,894	-0.14%
2022/05/27	2	63.10	6	63.33	63.00	-4	11,305	-0.04%
2022/05/26	4	63.23	1	62.60	62.50	3	11,909	0.03%
2022/05/25	1	62.80	1	62.80	62.60	0	13,324	0.00%
2022/05/24	5	62.36	8	61.90	61.40	-3	13,840	-0.02%
2022/05/23	3	62.87	19	62.93	62.50	-16	14,306	-0.11%
2022/05/20	3	62.70	2	63.05	63.00	1	15,161	0.01%
2022/05/19	8	61.86	6	62.95	63.80	2	15,365	0.01%
2022/05/18	4	62.40	4	61.93	61.80	0	15,854	0.00%
2022/05/17	23	61.85	2	62.10	62.50	21	16,321	0.13%
2022/05/13	0	0.00	1	59.20	59.10	-1	18,237	-0.01%
2022/05/12	0	0.00	5	58.14	57.50	-5	18,911	-0.03%
2022/05/11	1	58.20	1	57.60	58.00	0	19,436	0.00%
2022/05/10	3	56.57	1	58.90	58.90	2	20,231	0.01%
2022/05/09	3	57.63	8	58.31	57.10	-5	21,633	-0.02%
2022/05/06	1	60.10	0	0.00	60.80	1	22,152	0.00%
2022/05/05	2	60.70	1	60.20	60.60	1	22,940	0.00%
2022/05/04	4.4	59.64	1	59.90	59.60	3.4	23,710	0.01%
2022/05/03	68.1	60.39	1	60.30	60.50	67.1	24,349	0.28%
2022/04/29	9	58.83	6	60.10	58.70	3	25,173	0.01%
2022/04/28	8.1	59.29	3	59.10	58.90	5.1	25,896	0.02%
2022/04/27	7	57.76	1	56.90	57.90	6	27,075	0.02%
2022/04/26	0.1	60.00	0	0.00	59.20	0.1	28,268	0.00%
2022/04/25	3	59.27	1	59.50	59.10	2	29,290	0.01%
2022/04/20	1	62.10	1	62.20	62.10	0	31,446	0.00%
2022/04/18	1	62.40	12	62.41	62.30	-11	33,514	-0.03%
2022/04/15	17	63.59	1	64.00	62.90	16	34,592	0.05%
2022/04/14	3	65.40	5	65.20	65.50	-2	35,611	-0.01%
2022/04/13	1	65.30	0	0.00	65.80	1	36,100	0.00%
2022/04/12	6	65.75	5	65.00	64.80	1	36,756	0.00%
2022/04/11	15	66.10	30	65.65	65.50	-15	36,704	-0.04%
2022/04/08	13	68.65	10	68.75	68.60	3	36,499	0.01%
2022/04/07	12	69.43	22	68.47	68.40	-10	36,448	-0.03%
2022/04/06	8	70.28	17	70.36	70.40	-9	36,319	-0.02%
2022/04/01	7	70.89	0	0.00	71.20	7	36,277	0.02%
2022/03/31	0	0.00	1	71.90	71.50	-1	36,243	0.00%
2022/03/30	21	73.28	12	72.44	72.20	9	36,175	0.02%
2022/03/29	34	73.83	11	73.48	73.90	23	35,984	0.06%
2022/03/28	0	0.00	4	69.80	69.80	-4	35,529	-0.01%
2022/03/25	4	70.83	3	70.80	70.70	1	35,455	0.00%
2022/03/24	3	70.80	1	72.00	72.10	2	35,367	0.01%
2022/03/23	1	71.80	0	0.00	71.60	1	35,323	0.00%
2022/03/22	1	71.70	0	0.00	71.80	1	35,238	0.00%
2022/03/21	2	72.30	2	72.20	72.30	0	35,157	0.00%
2022/03/18	12	71.01	11	70.56	71.80	1	35,096	0.00%
2022/03/17	4	71.13	6	71.35	71.60	-2	34,960	-0.01%
2022/03/16	4	68.50	1	68.40	68.50	3	34,790	0.01%
2022/03/15	8	68.66	21	68.79	69.40	-13	34,637	-0.04%
2022/03/14	0	0.00	2	72.40	71.20	-2	34,394	-0.01%
2022/03/11	15	71.58	7	71.09	71.10	8	34,263	0.02%
2022/03/10	19	71.31	15	71.40	71.00	4	34,145	0.01%
2022/03/09	8	69.54	12	69.86	69.90	-4	33,836	-0.01%
2022/03/08	44	71.16	82	69.18	68.60	-38	33,819	-0.11%
2022/03/07	14	72.69	23	71.24	71.30	-9	33,300	-0.03%
2022/03/04	20	75.48	17.2	75.32	74.30	2.8	32,853	0.01%
2022/03/03	22	79.04	22	79.13	78.70	0	32,178	0.00%
2022/03/02	14	78.26	11.3	78.16	78.50	2.7	31,991	0.01%
2022/03/01	18	79.82	15.2	79.15	80.10	2.8	31,546	0.01%
2022/02/25	70.3	81.07	40	82.93	79.00	30.3	30,972	0.10%
2022/02/24	26	86.90	25	87.04	85.80	1	29,671	0.00%
2022/02/23	19	89.67	18	88.68	90.30	1	29,280	0.00%
2022/02/22	38	89.09	26	87.61	86.90	12	28,803	0.04%
2022/02/21	2	89.10	2	88.90	88.40	0	27,971	0.00%
2022/02/18	16	90.19	3	90.00	90.30	13	27,695	0.05%
2022/02/17	19.1	92.36	23	92.50	92.00	-3.9	27,061	-0.01%
2022/02/16	81	94.11	40	93.84	91.80	41	26,492	0.15%
2022/02/15	20	98.27	7	98.39	95.30	13	25,583	0.05%
2022/02/14	41	99.63	31	99.06	100.00	10	25,125	0.04%
2022/02/11	21	101.18	21	101.00	100.00	0	24,836	0.00%
2022/02/10	21	101.64	14	101.18	101.00	7	24,267	0.03%
2022/02/09	51	99.30	38.1	97.64	103.50	13	23,517	0.06%
2022/02/08	34	95.34	39.7	94.82	94.80	-5.7	22,098	-0.03%
2022/02/07	29	92.64	22	93.15	93.40	7	21,517	0.03%
2022/01/26	52	88.08	71	88.71	90.00	-19	20,715	-0.09%
2022/01/25	29	88.03	42	88.64	86.60	-13	20,009	-0.06%
2022/01/24	58	91.05	69	91.69	90.80	-11	19,444	-0.06%
2022/01/21	14	93.97	6	94.55	91.80	8	18,561	0.04%
2022/01/20	36	95.84	39.1	95.23	96.50	-3.1	17,831	-0.02%
2022/01/19	58	95.37	55.5	94.10	95.90	2.5	16,595	0.02%
2022/01/18	41	94.07	63	95.51	91.60	-22	15,243	-0.14%
2022/01/17	95	93.01	28.4	90.78	94.20	66.6	14,151	0.47%
2022/01/14	22	88.00	24	88.82	88.00	-2	13,253	-0.02%
2022/01/13	20	89.86	14	91.04	88.60	6	12,515	0.05%
2022/01/12	25	94.15	33	94.39	92.70	-8	11,747	-0.07%
2022/01/11	17	94.28	25	93.77	92.70	-8	10,845	-0.07%
2022/01/10	36	92.59	38	92.40	94.20	-2	9,689	-0.02%
2022/01/07	23	88.56	35	88.31	89.10	-12	8,554	-0.14%
2022/01/06	10	84.82	9	84.68	85.20	1	7,408	0.01%
2022/01/05	7	83.34	65	83.72	84.10	-58	6,874	-0.84%
2022/01/04	0	0.00	1	78.60	79.40	-1	6,190	-0.02%
2022/01/03	9	78.39	6	78.57	79.00	3	6,155	0.05%
2021/12/17	1	76.50	0	0.00	76.50	1	6,360	0.02%
2021/12/16	3	77.70	0	0.00	78.10	3	6,379	0.05%
2021/12/14	7	77.11	1	77.30	76.80	6	6,431	0.09%
2021/12/13	1	78.00	10	78.91	79.50	-9	6,391	-0.14%
2021/12/10	2	77.20	0	0.00	77.30	2	6,414	0.03%
2021/12/08	0	0.00	20	78.90	78.30	-20	6,306	-0.32%
2021/12/07	2	79.75	0	0.00	79.30	2	6,251	0.03%
2021/12/06	1	80.20	1	81.00	80.20	0	6,240	0.00%
2021/12/03	1	79.30	7	79.73	79.40	-6	6,300	-0.10%
2021/12/02	8	81.20	4	81.13	79.10	4	6,285	0.06%
2021/12/01	3	79.00	12	79.52	79.60	-9	6,132	-0.15%
2021/11/30	0	0.00	24	78.13	77.40	-24	6,133	-0.39%
2021/11/29	0	0.00	20	75.45	75.30	-20	6,152	-0.33%
2021/11/26	2	76.00	19	76.25	76.00	-17	6,160	-0.28%
2021/11/25	1	78.00	21	78.73	78.00	-20	6,182	-0.32%
2021/11/24	2	79.00	6	79.00	78.70	-4	6,157	-0.06%
2021/11/23	12	82.51	12	81.81	80.20	0	6,120	0.00%
2021/11/22	4	81.10	5	80.72	80.40	-1	5,966	-0.02%
2021/11/19	5	79.54	9	79.64	79.00	-4	5,948	-0.07%
2021/11/18	0	0.00	6	79.42	79.10	-6	6,018	-0.10%
2021/11/17	6	78.32	1	79.20	78.70	5	6,031	0.08%
2021/11/16	2	78.30	0	0.00	77.30	2	6,117	0.03%
2021/11/15	1	78.80	2	78.15	77.50	-1	6,384	-0.02%
2021/11/12	9	78.19	60	77.55	77.00	-51	6,765	-0.75%
2021/11/11	3	79.37	6	81.08	80.90	-3	6,873	-0.04%
2021/11/10	4	79.37	7	79.29	80.90	-3	6,888	-0.04%
2021/11/08	7	75.10	11	75.73	76.60	-4	7,199	-0.06%
2021/11/05	1	76.70	0	0.00	76.90	1	7,218	0.01%
2021/11/03	0	0.00	5	76.02	76.10	-5	7,374	-0.07%
2021/11/02	5	75.56	0	0.00	74.80	5	7,505	0.07%
2021/11/01	1	76.50	9	75.92	76.80	-8	7,560	-0.11%
2021/10/29	2	73.05	1	73.40	73.00	1	7,549	0.01%
2021/10/28	1	73.40	2	73.90	73.10	-1	7,627	-0.01%
2021/10/27	0	72.50	4	73.10	72.90	-4	7,781	-0.05%
2021/10/26	1	71.60	0	0.00	71.60	1	8,181	0.01%
2021/10/25	0.5	72.80	0	0.00	72.80	0.5	8,451	0.01%
2021/10/22	0	0.00	1	71.80	72.60	-1	8,606	-0.01%
2021/10/21	5	71.90	1	71.70	71.80	4	8,948	0.04%
2021/10/20	6	72.52	0	0.00	72.60	6	9,167	0.07%
2021/10/19	0	0.00	3	72.30	72.50	-3	9,722	-0.03%
2021/10/18	1	70.60	2	71.70	70.20	-1	9,712	-0.01%
2021/10/15	3	69.43	1	70.10	70.40	2	9,721	0.02%
2021/10/14	0	0.00	1	67.20	67.50	-1	9,735	-0.01%
2021/10/07	2	68.80	0	0.00	69.00	2	9,784	0.02%
2021/10/05	1	65.80	1	67.60	68.90	0	9,772	0.00%
2021/10/01	0	0.00	2	69.70	68.10	-2	9,712	-0.02%
2021/09/30	0	0.00	1	70.20	71.00	-1	9,687	-0.01%
2021/09/28	2	71.20	5	71.60	71.20	-3	9,674	-0.03%
2021/09/27	0	0.00	3	72.40	72.30	-3	9,687	-0.03%
2021/09/24	3	72.47	3	71.40	72.40	0	9,693	0.00%
2021/09/23	2	69.45	2	70.20	69.60	0	9,649	0.00%
2021/09/22	3	69.77	0	0.00	69.80	3	9,632	0.03%
2021/09/17	1	70.10	1	71.40	71.80	0	9,625	0.00%
2021/09/16	2	71.60	0	0.00	71.10	2	9,620	0.02%
2021/09/15	1	72.00	5	73.00	71.80	-4	9,620	-0.04%
2021/09/13	2	73.30	0	0.00	73.10	2	9,618	0.02%
2021/09/10	5	73.30	1	73.50	73.80	4	9,745	0.04%
2021/09/08	4	72.25	1	72.20	72.00	3	10,010	0.03%
2021/09/06	0	0.00	14	74.97	74.20	-14	9,903	-0.14%
2021/09/02	2	77.10	0	0.00	76.80	2	9,771	0.02%
2021/09/01	0	0.00	3	78.13	78.30	-3	9,711	-0.03%
2021/08/31	6	76.60	4	77.58	77.30	2	9,659	0.02%
2021/08/30	7	76.09	3	76.47	76.30	4	9,577	0.04%
2021/08/27	1	75.80	4	76.10	76.10	-3	9,578	-0.03%
2021/08/26	6	75.62	3	76.23	75.20	3	9,574	0.03%
2021/08/25	2	75.95	5	75.90	76.50	-3	9,540	-0.03%
2021/08/24	7	74.47	0	0.00	73.90	7	9,429	0.07%
2021/08/23	1	74.00	2	74.50	75.70	-1	9,357	-0.01%
2021/08/20	13	74.08	5	74.50	73.30	8	9,330	0.09%
2021/08/19	17	77.37	8	78.34	74.90	9	9,186	0.10%
2021/08/18	9	80.32	1	83.10	81.20	8	8,892	0.09%
2021/08/17	2	84.65	5	85.02	84.00	-3	8,497	-0.04%
2021/08/16	5	82.82	9	82.69	83.90	-4	8,034	-0.05%
2021/08/13	27	81.39	38	82.60	81.40	-11	7,646	-0.14%
2021/08/12	0	0.00	1	76.00	76.00	-1	7,064	-0.01%
2021/08/10	6	74.88	0	0.00	74.90	6	7,179	0.08%
2021/08/09	2	77.40	0	0.00	77.40	2	7,331	0.03%
2021/08/06	3	81.30	7	80.70	80.80	-4	7,261	-0.06%
2021/08/05	4	85.23	6	85.27	84.00	-2	7,248	-0.03%
2021/08/04	3	84.20	6	83.83	84.40	-3	7,301	-0.04%
2021/08/03	1	83.30	2	83.50	83.50	-1	7,288	-0.01%
2021/08/02	13	83.65	2	83.75	84.30	11	7,256	0.15%
2021/07/30	9	83.82	18.5	84.02	82.00	-9.5	7,091	-0.13%
2021/07/29	10	82.85	6	83.31	83.80	4	6,713	0.06%
2021/07/28	2	77.65	2	79.75	79.40	0	6,486	0.00%
2021/07/27	5	82.50	6	83.03	81.70	-1	6,537	-0.02%
2021/07/26	4	81.82	3	82.20	82.30	1	6,339	0.02%
2021/07/23	2	82.00	27	80.51	80.20	-25	6,147	-0.41%
2021/07/22	0	0.00	1	75.00	75.20	-1	5,639	-0.02%
2021/07/21	0	0.00	5	72.30	71.20	-5	5,646	-0.09%
2021/07/20	4	72.63	26	73.51	72.10	-22	5,685	-0.39%
2021/07/19	1	74.90	3	75.37	74.80	-2	5,711	-0.04%
2021/07/16	1	76.30	22	76.25	76.00	-21	5,860	-0.36%
2021/07/15	1	76.50	5.5	75.91	76.00	-4.5	6,155	-0.07%
2021/07/14	6	76.10	4	76.00	75.90	2	6,469	0.03%
2021/07/13	0	0.00	13	77.74	77.50	-13	6,575	-0.20%
2021/07/12	2	77.80	0	0.00	78.30	2	6,607	0.03%
2021/07/09	6	76.33	1	77.00	76.30	5	6,595	0.08%
2021/07/08	0	0.00	26	77.20	77.10	-26	6,723	-0.39%
2021/07/07	1	77.70	2	77.50	77.00	-1	6,822	-0.01%
2021/07/06	0	0.00	0.2	78.47	78.00	-0.2	6,965	0.00%
2021/07/01	5	76.70	1	77.10	76.70	4	7,342	0.05%
2021/06/29	5	77.40	0	0.00	77.50	5	7,484	0.07%
2021/06/28	0	0.00	68	78.54	78.20	-68	7,517	-0.90%
2021/06/25	3	80.27	68	79.91	79.60	-65	7,529	-0.86%
2021/06/24	1	79.80	72	79.75	79.70	-71	7,529	-0.94%
2021/06/23	2	79.50	1	79.40	79.40	1	7,520	0.01%
2021/06/22	7	79.37	11	79.24	79.40	-4	7,527	-0.05%
2021/06/21	3	80.27	42	79.76	79.70	-39	7,593	-0.51%
2021/06/18	11.2	80.13	1	80.00	78.20	10.2	7,613	0.13%
2021/06/17	5	79.38	12	79.21	80.00	-7	7,505	-0.09%
2021/06/16	1	76.90	0	0.00	76.60	1	7,592	0.01%
2021/06/11	0	0.00	1	76.00	76.30	-1	7,731	-0.01%
2021/06/09	5	75.40	1	74.60	74.60	4	7,867	0.05%
2021/06/07	6	75.52	10	74.84	77.00	-4	7,884	-0.05%
2021/06/04	1	75.70	60	75.47	75.10	-59	7,892	-0.75%
2021/06/03	0	0.00	3	76.90	76.50	-3	7,972	-0.04%
2021/06/01	0	0.00	2	76.90	75.90	-2	8,275	-0.02%
2021/05/31	3	75.57	0	0.00	75.50	3	8,555	0.04%
2021/05/28	4	74.15	4	75.35	76.00	0	9,043	0.00%
2021/05/27	3	73.23	1	73.60	73.10	2	9,086	0.02%
2021/05/26	0	0.00	1	72.90	73.10	-1	9,156	-0.01%
2021/05/25	0	0.00	1	71.10	70.80	-1	9,256	-0.01%
2021/05/24	0	0.00	15	69.60	70.90	-15	9,310	-0.16%
2021/05/20	2	68.90	12	67.15	69.10	-10	9,449	-0.11%
2021/05/19	0	0.00	2	67.00	66.80	-2	9,421	-0.02%
2021/05/18	1	67.50	0	0.00	68.20	1	9,433	0.01%
2021/05/17	1	63.90	12.1	61.63	64.80	-11.1	9,396	-0.12%
2021/05/14	116	62.03	1	61.60	61.80	115	9,156	1.26%	大買/鉅額交易
2021/05/13	222	62.95	1	63.50	61.80	221	9,102	2.43%	大買/鉅額交易
2021/05/12	117	64.15	4	64.73	64.20	113	9,007	1.25%	大買/鉅額交易
2021/05/11	3	72.17	16	71.07	71.20	-13	8,858	-0.15%
2021/05/10	1	76.20	2.5	75.70	76.30	-1.5	8,857	-0.02%
2021/05/07	20	74.70	1	74.00	74.90	19	8,907	0.21%
2021/05/06	68	72.83	2	73.55	72.90	66	9,028	0.73%
2021/05/05	2	72.60	2	73.85	72.00	0	9,040	0.00%
2021/05/04	52	73.03	23	74.11	73.00	29	9,100	0.32%
2021/05/03	14	78.92	0	0.00	77.90	14	9,052	0.15%
2021/04/29	9	81.03	1	81.20	80.80	8	9,174	0.09%
2021/04/28	2	81.25	6	81.27	81.30	-4	9,278	-0.04%
2021/04/27	3.2	81.88	0	0.00	81.70	3.2	9,791	0.03%
2021/04/26	1	82.20	2	82.20	82.10	-1	9,888	-0.01%
2021/04/23	1	82.50	0.5	83.20	82.70	0.5	9,983	0.01%
2021/04/22	63.3	82.82	2	84.50	82.30	61.3	10,015	0.61%
2021/04/21	15	84.45	2	84.60	83.40	13	9,934	0.13%
2021/04/20	2	86.00	8	85.84	86.00	-6	9,803	-0.06%
2021/04/19	2	83.95	5.3	83.36	84.00	-3.3	9,789	-0.03%
2021/04/16	0	0.00	2	81.80	81.90	-2	9,788	-0.02%
2021/04/15	0	0.00	0.3	81.89	82.20	-0.3	9,946	0.00%
2021/04/14	5	80.96	3	83.27	81.20	2	10,053	0.02%
2021/04/13	2	81.90	1	82.20	81.60	1	10,045	0.01%
2021/04/12	5	83.94	0	0.00	82.30	5	10,087	0.05%
2021/04/09	1	84.60	7	84.34	83.60	-6	10,053	-0.06%
2021/04/08	3	83.00	0	0.00	82.90	3	9,934	0.03%
2021/04/07	7	82.57	0	0.00	82.70	7	9,982	0.07%
2021/04/06	3	83.00	3.5	82.90	82.90	-0.5	10,037	0.00%
2021/04/01	0	0.00	1	81.80	81.70	-1	10,090	-0.01%
2021/03/31	8	82.40	0	0.00	82.10	8	10,134	0.08%
2021/03/30	0	0.00	5	83.30	83.00	-5	10,210	-0.05%
2021/03/24	7	83.41	0	0.00	83.10	7	10,717	0.07%
2021/03/23	5	84.90	3	84.97	84.10	2	10,757	0.02%
2021/03/22	6	83.80	0	0.00	84.50	6	10,753	0.06%
2021/03/19	2	83.65	0	0.00	83.70	2	10,853	0.02%
2021/03/18	0	0.00	6	85.88	85.70	-6	10,791	-0.06%
2021/03/17	1	85.00	1.3	84.98	84.80	-0.3	10,871	0.00%
2021/03/15	2	85.00	3.3	84.32	84.70	-1.3	11,109	-0.01%
2021/03/12	1	83.70	0	0.00	83.70	1	11,217	0.01%
2021/03/11	1	83.10	1	83.00	83.80	0	11,408	0.00%
2021/03/10	1	82.50	5	82.70	82.50	-4	11,617	-0.03%
2021/03/09	7	82.09	4	82.30	82.30	3	11,808	0.03%
2021/03/08	7.5	83.74	0	0.00	83.10	7.5	11,923	0.06%
2021/03/05	4.2	86.31	0	0.00	86.00	4.2	11,813	0.04%
2021/03/04	3	87.60	3	88.83	88.00	0	11,800	0.00%
2021/03/03	5	87.64	22	88.19	86.90	-17	11,497	-0.15%
2021/03/02	2	84.70	4.1	85.36	84.70	-2.1	10,728	-0.02%
2021/02/26	7	84.96	0	0.00	85.80	7	10,785	0.06%
2021/02/25	0	0.00	4	86.08	86.10	-4	10,882	-0.04%
2021/02/24	1	86.20	6	86.10	85.50	-5	10,861	-0.05%
2021/02/23	5	85.26	2	85.05	85.50	3	10,941	0.03%
2021/02/22	6	85.48	1	86.00	85.20	5	11,050	0.05%
2021/02/19	1	84.40	1	84.60	84.00	0	11,093	0.00%
2021/02/18	4	83.95	0	0.00	83.80	4	11,244	0.04%
2021/02/17	4.2	83.14	2.5	83.30	84.20	1.7	11,427	0.02%
2021/02/05	2	80.80	0	0.00	80.60	2	11,468	0.02%
2021/02/04	1	80.00	0	0.00	80.00	1	11,811	0.01%
2021/02/03	6	80.80	0	0.00	80.40	6	12,214	0.05%
2021/02/02	4	81.25	0	0.00	81.20	4	12,580	0.03%
2021/02/01	2	80.70	10	80.70	80.80	-8	12,892	-0.06%
2021/01/29	0	0.00	1	82.90	82.50	-1	13,188	-0.01%
2021/01/28	0	0.00	1	83.00	83.10	-1	13,491	-0.01%
2021/01/27	4	83.43	0	0.00	84.90	4	13,657	0.03%
2021/01/26	1	83.80	2	86.95	83.80	-1	14,290	-0.01%
2021/01/25	4	85.85	1	86.10	86.20	3	14,724	0.02%
2021/01/22	7	87.66	1	88.20	88.30	6	15,040	0.04%
2021/01/21	8	86.15	1	86.38	85.20	7	14,644	0.05%
2021/01/20	17	87.49	8	86.99	85.00	9	14,981	0.06%
2021/01/19	0	0.00	3.1	82.81	84.00	-3.1	12,243	-0.02%
2021/01/18	2	81.80	12	78.85	82.30	-10	12,257	-0.08%
2021/01/15	1	80.70	1.5	81.00	79.90	-0.5	12,353	0.00%
2021/01/14	0.5	81.00	2.1	82.46	82.30	-1.6	13,122	-0.01%
2021/01/13	0	0.00	2	80.00	80.50	-2	14,496	-0.01%
2021/01/12	10	78.72	3.5	79.96	77.40	6.5	15,443	0.04%
2021/01/11	2	83.70	1	83.10	82.80	1	13,101	0.01%
2021/01/08	2.5	84.68	2.2	84.15	84.50	0.3	15,124	0.00%