富采 (3714)-永豐金-內湖券商分點個股進出

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
45.65
漲跌
▲0.85
漲幅
+1.90%
成交量
1,861張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:13:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	45.30	45.65	-1	3,444	-0.03%
2024/11/19	0	0.00	5	45.00	44.55	-5	3,410	-0.15%
2024/11/18	1	44.30	0	0.00	44.50	1	3,402	0.03%
2024/11/15	10	44.70	4	45.00	45.00	6	3,393	0.18%
2024/11/12	0	0.00	1	44.85	45.00	-1	3,391	-0.03%
2024/11/11	1	45.40	0	0.00	45.40	1	3,370	0.03%
2024/11/08	8	48.30	3	48.80	47.10	5	3,320	0.15%
2024/11/07	3	48.05	0	0.00	48.05	3	3,242	0.09%
2024/11/06	0	0.00	1.1	47.86	47.35	-1.1	3,216	-0.04%
2024/11/05	1	48.32	2	49.03	47.90	-1	3,177	-0.03%
2024/11/04	0.1	47.38	0.2	47.90	47.40	-0.1	3,119	0.00%
2024/11/01	0.2	46.55	0	0.00	47.05	0.2	3,161	0.01%
2024/10/30	0	0.00	0.3	46.96	46.75	-0.3	3,156	-0.01%
2024/10/28	0.3	46.75	25	47.56	47.75	-24.7	3,118	-0.79%
2024/10/24	0	0.00	0.1	47.10	47.25	-0.1	3,088	0.00%
2024/10/23	0	0.00	2.1	47.90	47.60	-2.1	3,052	-0.07%
2024/10/22	0.1	47.84	0	0.00	48.00	0.1	3,033	0.00%
2024/10/21	0	0.00	3	48.22	48.35	-3	3,044	-0.10%
2024/10/18	0	0.00	2	48.00	47.35	-2	3,006	-0.07%
2024/10/17	13	47.27	9	47.18	46.65	4	2,910	0.14%
2024/10/16	1	47.00	0.4	45.65	47.00	0.6	2,763	0.02%
2024/10/14	2.1	45.25	0	0.00	45.20	2.1	2,619	0.08%
2024/10/11	2	45.00	0.3	45.61	44.75	1.7	2,654	0.07%
2024/10/08	0.1	45.03	23	45.02	45.40	-22.9	2,636	-0.87%
2024/10/07	0.1	46.40	0.2	46.45	46.55	-0.1	2,618	0.00%
2024/10/04	10.2	45.56	12	45.95	46.10	-1.8	2,614	-0.07%
2024/10/01	30.1	45.39	28	44.78	45.90	2.1	2,663	0.08%
2024/09/30	0.1	45.50	2	45.68	45.40	-1.9	2,686	-0.07%
2024/09/27	0	0.00	1	45.70	45.50	-1	2,681	-0.04%
2024/09/26	46	45.11	62.5	46.26	45.05	-16.5	2,676	-0.62%
2024/09/25	20	46.67	4	46.85	46.80	16	2,611	0.61%
2024/09/24	1.3	45.85	11	45.63	45.95	-9.7	2,437	-0.40%
2024/09/23	7	46.70	3.2	46.59	46.10	3.9	2,397	0.16%
2024/09/20	44.1	44.85	6.2	45.01	45.15	38	2,219	1.71%
2024/09/19	0.1	43.37	0	0.00	43.40	0.1	2,130	0.00%
2024/09/18	0	0.00	4	43.74	43.20	-4	2,129	-0.19%
2024/09/16	5	43.43	1.1	43.05	43.30	3.9	2,128	0.18%
2024/09/12	1	41.30	0.2	40.65	41.20	0.8	2,092	0.04%
2024/09/11	0.2	40.37	0	0.00	40.00	0.2	2,100	0.01%
2024/09/09	16	40.87	16	40.33	40.90	0	2,110	0.00%
2024/08/26	2	40.80	0.1	40.70	40.45	1.9	2,303	0.08%
2024/08/22	0.1	39.98	1	40.05	40.00	-0.9	2,625	-0.03%
2024/08/14	0	0.00	0.1	39.80	40.00	-0.1	2,895	0.00%
2024/08/06	0	0.00	3	38.55	38.15	-3	2,983	-0.10%
2024/08/05	1.1	38.09	0	0.00	37.60	1.1	2,954	0.04%
2024/08/02	3	40.97	0	0.00	40.75	3	2,920	0.10%
2024/08/01	0	0.00	6	41.65	41.95	-6	2,951	-0.20%
2024/07/31	0	0.00	2	41.15	41.00	-2	3,002	-0.07%
2024/07/30	0.1	40.70	0	0.00	41.10	0.1	3,033	0.00%
2024/07/26	6	40.95	0.1	41.15	41.15	5.9	3,076	0.19%
2024/07/22	1.1	41.38	0	0.00	41.25	1.1	3,235	0.03%
2024/07/19	2.1	43.37	0	0.00	43.20	2.1	3,199	0.07%
2024/07/18	0.1	45.20	0	0.00	45.60	0.1	3,134	0.00%
2024/07/16	5	45.56	0	0.00	45.30	5	3,114	0.16%
2024/07/11	0	0.00	1	45.00	45.50	-1	3,093	-0.03%
2024/07/04	1	45.10	2	45.00	44.95	-1	3,091	-0.03%
2024/07/03	0	0.00	0.5	43.50	43.60	-0.5	3,059	-0.02%
2024/07/01	1	43.10	0	0.00	43.00	1	3,041	0.03%
2024/06/24	1	44.50	0	0.00	44.15	1	3,017	0.03%
2024/06/21	0	0.00	1.2	45.77	45.10	-1.2	3,055	-0.04%
2024/06/19	1.2	44.80	0.1	45.45	44.70	1.1	3,048	0.03%
2024/06/11	1	43.80	0	0.00	43.70	1	3,054	0.03%
2024/06/06	0	0.00	0	43.80	43.05	0	3,003	0.00%
2024/06/05	15.1	43.63	4	43.48	43.60	11.1	2,978	0.37%
2024/06/04	8.1	44.85	1	44.65	44.30	7.1	2,975	0.24%
2024/06/03	0	0.00	0	45.50	44.90	0	3,000	0.00%
2024/05/31	0.1	45.50	0.1	45.70	45.70	0	3,005	0.00%
2024/05/30	11	47.30	1	46.40	45.10	10	3,014	0.33%
2024/05/29	1	48.10	1	47.71	47.00	0	2,972	0.00%
2024/05/28	3	48.43	0	0.00	48.40	3	2,912	0.10%
2024/05/27	0.1	44.50	0	0.00	44.35	0.1	2,712	0.00%
2024/05/24	0.1	44.80	0	0.00	44.50	0.1	2,709	0.00%
2024/05/23	0.1	45.65	0	0.00	45.65	0.1	2,674	0.00%
2024/05/22	0.1	45.65	2	45.25	46.10	-1.9	2,652	-0.07%
2024/05/21	0.1	45.60	5	45.10	45.80	-4.9	2,623	-0.19%
2024/05/20	0	0.00	23.2	44.70	45.10	-23.2	2,577	-0.90%
2024/05/16	1	43.75	4	43.55	44.35	-3	2,553	-0.12%
2024/05/15	0.2	43.03	1.1	43.15	43.00	-0.9	2,494	-0.04%
2024/05/13	0.1	42.85	0	0.00	42.85	0.1	2,509	0.00%
2024/05/10	0.1	43.05	0	0.00	43.00	0.1	2,501	0.00%
2024/05/09	3.1	43.34	0	0.00	43.45	3.1	2,468	0.13%
2024/05/08	0.1	43.05	1	43.40	43.65	-0.9	2,458	-0.04%
2024/05/07	0.1	42.93	0	0.00	43.45	0.1	2,434	0.01%
2024/05/06	1.1	43.36	0	0.00	43.30	1.1	2,390	0.05%
2024/05/03	0.1	42.90	0	0.00	42.60	0.1	2,330	0.00%
2024/05/02	0	0.00	13	43.06	43.20	-13	2,301	-0.56%
2024/04/30	0	42.55	0	0.00	42.85	0	2,285	0.00%
2024/04/29	0.3	42.19	4	42.90	42.90	-3.7	2,278	-0.16%
2024/04/26	6	41.27	5.2	41.02	41.15	0.8	2,234	0.03%
2024/04/24	0	0.00	3	39.97	40.30	-3	2,143	-0.14%
2024/04/23	1	39.75	1	39.95	39.80	0	2,166	0.00%
2024/04/16	2	39.63	0	0.00	38.85	2	2,150	0.09%
2024/04/12	4	40.00	3	40.00	40.10	1	2,277	0.04%
2024/04/10	0	0.00	2	39.95	39.90	-2	2,195	-0.09%
2024/04/08	0	0.00	0	38.80	38.55	0	2,167	0.00%
2024/04/03	1	38.50	0	38.80	38.60	1	2,164	0.05%
2024/03/29	1	38.20	0	0.00	38.30	1	2,202	0.05%
2024/03/27	1	38.50	1	38.70	39.00	0	2,225	0.00%
2024/03/26	2.3	38.92	0	0.00	38.60	2.3	2,198	0.10%
2024/03/21	0	40.30	0	0.00	40.25	0	2,121	0.00%
2024/03/20	0	40.10	0	0.00	39.90	0	2,123	0.00%
2024/03/18	0	40.05	0	0.00	40.00	0	2,096	0.00%
2024/03/15	0	0.00	30	39.55	39.65	-30	2,075	-1.45%
2024/03/14	21.2	40.20	1	40.25	39.90	20.2	2,045	0.99%
2024/03/13	11.1	40.29	0	0.00	40.20	11.1	2,022	0.55%
2024/03/11	0	40.48	0	0.00	40.70	0	1,992	0.00%
2024/03/08	5	40.28	0	0.00	40.15	5	1,979	0.25%
2024/03/07	2	41.05	0	0.00	40.95	2	1,919	0.10%
2024/03/05	1	41.30	0	0.00	42.35	1	1,845	0.05%
2024/03/04	1.2	41.53	0	0.00	41.50	1.2	1,815	0.07%
2024/03/01	1	42.15	4	42.00	42.00	-3	1,773	-0.17%
2024/02/26	1	43.35	0	0.00	43.45	1	1,700	0.06%
2024/02/23	0	0.00	1	44.50	44.30	-1	1,672	-0.06%
2024/02/22	33	45.08	0	0.00	44.95	33	1,673	1.97%
2024/02/19	0	0.00	5	45.25	45.10	-5	1,666	-0.30%
2024/02/05	0.1	42.10	0	0.00	41.95	0.1	1,596	0.00%
2024/01/31	0	0.00	1	42.35	42.05	-1	1,576	-0.06%
2024/01/29	1	42.50	0	0.00	42.60	1	1,565	0.06%
2024/01/24	0	0.00	0.2	43.80	43.75	-0.2	1,637	-0.01%
2024/01/23	0.1	43.13	0	0.00	42.85	0.1	1,631	0.01%
2024/01/22	3.1	41.62	0	0.00	42.60	3.1	1,614	0.19%
2024/01/19	0	0.00	1	43.05	43.05	-1	1,569	-0.06%
2024/01/18	0.1	43.10	0	0.00	42.50	0.1	1,564	0.00%
2024/01/16	1.1	43.26	0	0.00	43.65	1.1	1,514	0.07%
2024/01/12	0	0.00	15	44.58	44.35	-15	1,491	-1.01%
2024/01/11	1	45.05	1	45.00	45.05	0	1,498	0.00%
2024/01/10	1	44.80	0	0.00	44.50	1	1,561	0.06%
2024/01/09	1	45.40	15	45.25	45.25	-14	1,551	-0.90%
2024/01/08	0.1	48.00	7	48.00	46.60	-6.9	1,523	-0.45%
2024/01/05	0	0.00	1.3	45.29	45.60	-1.3	1,389	-0.10%
2024/01/03	1	45.10	0	0.00	45.05	1	1,395	0.07%
2023/12/26	0.1	46.10	10	46.10	46.10	-9.9	1,356	-0.73%
2023/12/25	1	45.60	10	45.75	45.60	-9	1,334	-0.67%
2023/12/22	0	0.00	0	44.25	44.00	0	1,290	0.00%
2023/12/21	0.1	43.45	0	0.00	43.40	0.1	1,285	0.01%
2023/12/18	10	45.10	0	0.00	44.65	10	1,273	0.79%
2023/12/15	0	45.45	0	0.00	45.35	0	1,268	0.00%
2023/12/14	0	0.00	11	45.05	45.20	-11	1,257	-0.88%
2023/12/12	10	44.20	0	0.00	44.25	10	1,256	0.80%
2023/11/23	0	0.00	2	45.65	45.35	-2	1,285	-0.16%
2023/11/21	1	44.75	10	45.20	45.05	-9	1,267	-0.71%
2023/11/15	10	44.15	10	44.60	44.55	0	1,253	0.00%
2023/11/06	0	0.00	1	43.80	43.65	-1	1,361	-0.07%
2023/11/01	0	0.00	1	42.20	42.25	-1	1,415	-0.07%
2023/10/31	1	41.45	0	0.00	41.20	1	1,403	0.07%
2023/10/30	0.1	41.90	0	0.00	41.70	0.1	1,444	0.01%
2023/10/27	1	41.65	0.5	42.00	41.65	0.5	1,575	0.03%
2023/10/18	1	42.20	0	0.00	43.40	1	1,650	0.06%
2023/10/17	0	0.00	1	43.40	42.95	-1	1,591	-0.06%
2023/10/16	10	43.00	0	0.00	43.00	10	1,599	0.63%
2023/10/06	0	0.00	0	43.85	43.70	0	1,664	0.00%
2023/09/28	1	44.10	0	0.00	43.90	1	1,759	0.06%
2023/09/22	0.1	44.75	0	0.00	45.00	0.1	1,800	0.01%
2023/09/21	1.1	44.77	0	0.00	44.60	1.1	1,810	0.06%
2023/09/07	0	0.00	1	45.85	45.80	-1	2,241	-0.04%
2023/09/06	20	47.45	0	0.00	46.30	20	2,261	0.88%
2023/09/04	10	46.18	1	45.95	45.95	9	2,294	0.39%
2023/08/22	0	0.00	1	44.85	44.40	-1	2,670	-0.04%
2023/08/17	0.1	45.50	0	0.00	45.30	0.1	2,681	0.00%
2023/08/14	1	45.35	40	45.59	45.25	-39	2,674	-1.46%
2023/08/11	1	46.50	0	0.00	46.60	1	2,659	0.04%
2023/08/10	2	47.18	50	47.08	46.85	-48	2,652	-1.81%
2023/08/09	1	47.85	0	0.00	48.00	1	2,636	0.04%
2023/08/08	1	48.35	0	0.00	48.10	1	2,635	0.04%
2023/08/04	0	0.00	10	50.40	49.80	-10	2,602	-0.38%
2023/08/02	10	51.20	0	0.00	50.80	10	2,582	0.39%
2023/08/01	21	52.38	6	52.50	51.60	15	2,620	0.57%
2023/07/20	10	50.10	0	0.00	49.95	10	2,587	0.39%
2023/07/18	31	50.18	0	0.00	49.50	31	2,641	1.17%
2023/07/17	0	0.00	15	50.17	50.50	-15	2,696	-0.56%
2023/07/13	3	48.93	1	49.65	48.80	2	2,804	0.07%
2023/07/10	1	49.15	0	0.00	49.00	1	2,904	0.03%
2023/07/07	1	49.50	0	0.00	49.45	1	2,932	0.03%
2023/07/06	11	50.51	0	0.00	50.30	11	2,992	0.37%
2023/07/05	0	0.00	10	51.81	51.10	-10	2,980	-0.34%
2023/07/04	0	0.00	5	51.58	51.40	-5	2,987	-0.17%
2023/06/30	0	0.00	2	51.90	52.00	-2	3,065	-0.07%
2023/06/29	10	51.50	0	0.00	51.40	10	3,105	0.32%
2023/06/21	0	0.00	1	53.20	53.10	-1	4,167	-0.02%
2023/06/19	2	53.90	3	53.73	53.80	-1	4,263	-0.02%
2023/06/14	3	53.67	7	53.29	52.40	-4	4,132	-0.10%
2023/06/07	1	53.10	0	0.00	53.00	1	4,021	0.02%
2023/06/02	0	0.00	50	51.46	51.40	-50	4,000	-1.25%
2023/06/01	1	51.60	0	0.00	51.60	1	4,083	0.02%
2023/05/31	19	51.19	20	51.41	51.20	-1	4,171	-0.02%
2023/05/30	0	0.00	1	51.40	51.70	-1	4,221	-0.02%
2023/05/29	1	49.95	0	0.00	49.90	1	4,183	0.02%
2023/05/26	0	0.00	10	49.61	49.30	-10	4,208	-0.24%
2023/05/18	0	0.00	2	48.40	48.45	-2	4,275	-0.05%
2023/05/17	0	0.00	4	48.15	48.35	-4	4,271	-0.09%
2023/05/15	1	46.55	0	0.00	46.55	1	4,249	0.02%
2023/05/11	4	46.60	0	0.00	46.65	4	4,283	0.09%
2023/05/09	2	47.70	0	0.00	47.65	2	4,302	0.05%
2023/05/08	2	47.63	0	0.00	47.60	2	4,328	0.05%
2023/05/03	30	49.50	0	0.00	49.50	30	4,427	0.68%
2023/05/02	0	0.00	10.4	50.29	50.10	-10.4	4,478	-0.23%
2023/04/27	0	49.15	0	0.00	49.35	0	4,492	0.00%
2023/04/26	10	49.10	3	49.37	49.50	7	4,494	0.16%
2023/04/25	21	50.14	0	0.00	49.70	21	4,496	0.47%
2023/04/21	20	51.50	0	0.00	51.00	20	4,586	0.44%
2023/04/20	0	0.00	5	52.80	52.30	-5	4,709	-0.11%
2023/04/19	8	54.14	0	0.00	53.60	8	4,712	0.17%
2023/04/18	1	53.90	11	54.10	53.90	-10	4,725	-0.21%
2023/04/14	9	53.74	6	53.80	53.80	3	4,682	0.06%
2023/04/13	0	0.00	8	53.49	53.00	-8	4,615	-0.17%
2023/04/12	44	53.84	44	53.91	53.80	0	4,575	0.00%
2023/04/11	1	54.10	2	53.70	54.20	-1	4,542	-0.02%
2023/04/10	0	0.00	6	52.30	52.20	-6	4,466	-0.13%
2023/04/07	1	53.00	1	52.30	52.40	0	4,439	0.00%
2023/04/06	1	52.60	1	52.40	52.30	0	4,413	0.00%
2023/03/31	23	53.40	3	53.67	53.20	20	4,374	0.46%
2023/03/30	2	53.50	2	53.10	53.10	0	4,330	0.00%
2023/03/29	4	53.90	5	54.72	53.10	-1	4,316	-0.02%
2023/03/28	43	53.50	4	53.30	53.30	39	4,231	0.92%
2023/03/27	96	56.46	80	55.62	54.00	16	4,160	0.38%
2023/03/24	7	55.60	12	55.44	55.70	-5	3,841	-0.13%
2023/03/23	0	0.00	0.2	50.70	50.70	-0.2	3,376	-0.01%
2023/03/22	0	0.00	1	49.95	51.00	-1	3,377	-0.03%
2023/03/21	0	0.00	0.3	49.30	49.25	-0.3	3,369	-0.01%
2023/03/16	1	47.65	1	47.75	47.75	0	3,406	0.00%
2023/03/14	0	0.00	2	48.25	48.15	-2	3,446	-0.06%
2023/03/10	0	0.00	1	48.40	48.50	-1	3,450	-0.03%
2023/03/09	0.2	50.51	0	0.00	50.00	0.2	3,442	0.01%
2023/03/08	0.2	51.00	1	51.10	51.10	-0.8	3,450	-0.02%
2023/03/07	0	50.40	0	0.00	50.50	0	3,408	0.00%
2023/03/06	0.1	50.30	0	0.00	50.10	0.1	3,385	0.00%
2023/03/03	2	48.45	3	48.83	48.65	-1	3,309	-0.03%
2023/03/01	11	47.31	0	0.00	47.15	11	3,136	0.35%
2023/02/24	5	49.15	10	49.45	49.15	-5	3,040	-0.16%
2023/02/23	3	50.67	8	50.09	50.10	-5	3,013	-0.17%
2023/02/22	5	49.10	0	0.00	49.15	5	2,991	0.17%
2023/02/21	0	0.00	2	50.10	50.10	-2	3,012	-0.07%
2023/02/16	0	0.00	1	49.00	49.40	-1	3,203	-0.03%
2023/02/15	1	48.35	2	48.85	48.35	-1	3,309	-0.03%
2023/02/10	1	49.15	0	0.00	48.60	1	3,575	0.03%
2023/02/09	2	49.85	0	0.00	49.50	2	3,584	0.06%
2023/02/06	1	50.90	1	50.20	50.20	0	3,620	0.00%
2023/02/02	0.1	51.80	0	0.00	51.00	0.1	3,538	0.00%
2023/02/01	1	51.30	1	51.00	51.20	0	3,466	0.00%
2023/01/31	0	0.00	3	50.23	50.00	-3	3,418	-0.09%
2023/01/30	2	49.50	0	0.00	49.15	2	3,377	0.06%
2023/01/17	1	48.85	0	0.00	48.75	1	3,342	0.03%
2023/01/16	1	48.45	0	0.00	48.75	1	3,342	0.03%
2023/01/11	0	0.00	21	49.86	50.20	-21	3,330	-0.63%
2023/01/10	1	50.10	3.1	49.43	50.10	-2.1	3,233	-0.07%
2023/01/09	21	47.52	1	48.05	48.35	20	3,069	0.65%
2023/01/06	1	46.85	3	46.60	46.25	-2	3,021	-0.07%
2022/12/29	5	45.10	7	44.96	44.90	-2	2,986	-0.07%
2022/12/28	1	46.10	0	0.00	45.60	1	3,008	0.03%
2022/12/27	6	46.60	0	0.00	46.60	6	3,005	0.20%
2022/12/23	15	46.13	0	0.00	46.60	15	3,058	0.49%
2022/12/22	0	0.00	1	47.05	47.05	-1	3,086	-0.03%
2022/12/21	0	0.00	1	47.00	47.00	-1	3,128	-0.03%
2022/12/20	3	47.60	0	0.00	46.75	3	3,162	0.09%
2022/12/15	0	0.00	3.4	48.83	48.85	-3.4	3,281	-0.10%
2022/12/14	1	49.15	74	47.99	49.20	-73	3,271	-2.23%
2022/12/13	5	48.24	10.1	46.61	48.25	-5.1	3,195	-0.16%
2022/12/12	10	45.30	0	0.00	46.10	10	3,125	0.32%
2022/12/07	1	45.90	0	0.00	46.10	1	3,151	0.03%
2022/12/06	3	47.70	0	0.00	47.10	3	3,142	0.10%
2022/12/01	0	0.00	10	47.90	47.30	-10	3,097	-0.32%
2022/11/30	5	46.61	4	46.83	47.00	1	3,108	0.03%
2022/11/29	0	0.00	1	45.40	45.90	-1	3,088	-0.03%
2022/11/24	0	0.00	10.5	46.48	46.50	-10.5	3,140	-0.33%
2022/11/23	1.2	45.93	12	46.00	46.00	-10.8	3,177	-0.34%
2022/11/22	0.1	45.65	1	45.65	45.75	-0.9	3,204	-0.03%
2022/11/17	2.2	46.12	31	45.93	46.50	-28.8	3,202	-0.90%
2022/11/16	1.1	46.68	0.1	46.60	46.50	1	3,187	0.03%
2022/11/15	3	45.47	9	46.24	46.20	-6	3,176	-0.19%
2022/11/14	0	0.00	20	45.74	46.00	-20	3,231	-0.62%
2022/11/11	3	45.25	13	45.40	44.95	-10	3,195	-0.31%
2022/11/10	65	44.55	22.5	44.05	44.45	42.5	3,173	1.34%
2022/11/09	6	44.30	5	43.80	44.25	1	3,162	0.03%
2022/10/28	0	0.00	47	41.23	40.55	-47	3,167	-1.48%
2022/10/24	22	42.91	0	0.00	42.35	22	3,269	0.67%
2022/10/20	0.1	42.30	0	0.00	43.30	0.1	3,516	0.00%
2022/10/19	10.1	43.78	1	43.45	43.20	9.1	3,842	0.24%
2022/10/18	64	43.65	5	43.70	43.65	59	3,831	1.54%
2022/10/17	6.4	42.89	0	0.00	43.00	6.4	3,842	0.17%
2022/10/14	0	0.00	0.2	42.95	43.00	-0.2	3,880	-0.01%
2022/10/13	2	42.63	3	42.03	40.55	-1	3,890	-0.03%
2022/10/12	3.2	41.96	2	42.25	42.25	1.2	3,880	0.03%
2022/10/11	0	0.00	5	42.10	41.90	-5	3,898	-0.13%
2022/10/07	0	43.10	8	43.10	43.05	-8	3,897	-0.20%
2022/10/05	3	43.58	2	43.35	43.25	1	3,915	0.03%
2022/10/04	2	42.68	2.2	43.05	43.10	-0.2	3,920	-0.01%
2022/09/30	0	0.00	1	39.90	41.45	-1	3,944	-0.03%
2022/09/29	0.1	41.00	0	0.00	40.90	0.1	3,985	0.00%
2022/09/28	0	0.00	9	40.37	40.05	-9	4,056	-0.22%
2022/09/27	0	0.00	1	41.25	41.70	-1	4,059	-0.02%
2022/09/26	10.1	41.75	101	42.48	40.20	-90.9	4,066	-2.24%	大賣/
2022/09/23	31	44.60	112	43.98	43.90	-81	4,046	-2.00%	大賣/
2022/09/22	0	45.20	30	44.85	45.45	-30	4,042	-0.74%
2022/09/21	1	45.86	22.5	45.88	45.65	-21.4	4,062	-0.53%
2022/09/20	0	0.00	3	46.45	46.30	-3	4,082	-0.07%
2022/09/19	0.1	46.60	4.6	46.36	46.25	-4.5	4,136	-0.11%
2022/09/16	11	47.28	0	0.00	46.85	11	4,217	0.26%
2022/09/15	20	47.99	0	0.00	47.80	20	4,268	0.47%
2022/09/14	30	47.99	0	0.00	48.15	30	4,373	0.69%
2022/09/08	1	48.30	3	48.40	48.85	-2	4,719	-0.04%
2022/09/07	0	0.00	13	48.18	48.15	-13	4,792	-0.27%
2022/09/01	0	0.00	1	51.50	51.60	-1	4,929	-0.02%
2022/08/29	0	0.00	10	50.00	49.90	-10	4,957	-0.20%
2022/08/26	3.1	52.07	1	52.20	51.60	2.1	4,968	0.04%
2022/08/24	2.3	50.97	10.3	50.90	50.60	-8	5,118	-0.16%
2022/08/22	6	51.50	0	0.00	51.30	6	5,278	0.11%
2022/08/19	11.1	52.54	6	52.80	52.70	5.1	5,298	0.10%
2022/08/18	7.1	51.32	0	0.00	51.30	7.1	5,309	0.13%
2022/08/17	0	0.00	1	51.90	52.30	-1	5,316	-0.02%
2022/08/16	2	51.30	0	0.00	51.40	2	5,307	0.04%
2022/08/15	0	0.00	15	50.58	51.30	-15	5,343	-0.28%
2022/08/12	33	49.66	18	50.26	50.40	15	5,469	0.27%
2022/08/11	10.1	48.61	1	48.43	49.10	9.1	5,628	0.16%
2022/08/10	1.1	47.09	0	0.00	47.60	1.1	5,761	0.02%
2022/08/09	1	47.05	0	0.00	47.35	1	5,969	0.02%
2022/08/08	13.1	47.41	1	47.45	47.65	12.1	6,011	0.20%
2022/08/05	92	48.09	0	0.00	48.35	92	6,018	1.53%
2022/08/04	0	0.00	5	47.05	47.50	-5	6,038	-0.08%
2022/08/03	0	47.60	20	47.01	46.95	-20	6,057	-0.33%
2022/08/02	21.1	47.36	2	47.45	47.50	19.1	6,116	0.31%
2022/08/01	0	0.00	4	49.30	49.45	-4	6,186	-0.06%
2022/07/29	30	49.53	0	0.00	49.45	30	6,219	0.48%
2022/07/28	1	49.05	1	48.70	48.70	0	6,266	0.00%
2022/07/27	39	49.55	30	50.51	49.65	9	6,253	0.14%
2022/07/26	148	53.96	187	52.87	51.60	-39	6,171	-0.63%	大買/大賣/
2022/07/25	0.1	51.20	0	0.00	51.60	0.1	5,855	0.00%
2022/07/22	1	51.00	0	0.00	51.20	1	5,928	0.02%
2022/07/21	0.1	51.30	0	0.00	51.70	0.1	6,093	0.00%
2022/07/20	40	50.80	0	0.00	50.60	40	6,118	0.65%
2022/07/19	41.1	50.75	1	50.50	50.50	40.1	6,239	0.64%
2022/07/13	0	0.00	1	47.65	47.35	-1	6,440	-0.02%
2022/07/11	2	48.55	0	0.00	48.55	2	6,623	0.03%
2022/07/08	1.1	48.74	0	0.00	48.50	1.1	6,674	0.02%
2022/07/07	31	46.79	0	0.00	47.85	31	6,678	0.46%
2022/07/06	2	45.68	3	45.67	45.65	-1	6,726	-0.01%
2022/07/05	1	48.00	1	47.65	48.60	0	6,922	0.00%
2022/07/04	1.1	47.71	0	0.00	47.75	1.1	6,924	0.02%
2022/07/01	1	47.71	4	49.30	47.55	-3	6,997	-0.04%
2022/06/30	0	50.90	0	0.00	50.70	0	6,946	0.00%
2022/06/29	1	52.40	41	52.60	52.60	-40	6,934	-0.58%
2022/06/28	0	0.00	2	52.50	52.40	-2	6,962	-0.03%
2022/06/27	0	0.00	2	52.15	52.10	-2	7,128	-0.03%
2022/06/24	7	51.46	5	51.30	51.00	2	7,542	0.03%
2022/06/23	26	48.90	0	0.00	49.45	26	7,530	0.35%
2022/06/22	10	49.80	2	49.70	49.70	8	7,538	0.11%
2022/06/21	16	50.70	16	51.13	52.00	0	7,515	0.00%
2022/06/20	1	51.00	1	50.00	49.30	0	7,558	0.00%
2022/06/17	20.2	52.30	2	52.90	52.10	18.2	7,487	0.24%
2022/06/16	5.1	54.86	52	55.13	53.90	-46.9	7,518	-0.62%
2022/06/15	2	57.30	0	0.00	56.50	2	7,647	0.03%
2022/06/14	1.1	56.61	0	0.00	57.40	1.1	7,829	0.01%
2022/06/13	5	57.94	1	57.90	57.50	4	7,996	0.05%
2022/06/10	13.1	59.72	0	0.00	59.60	13.1	8,249	0.16%
2022/06/09	1.1	60.31	0	0.00	60.70	1.1	8,367	0.01%
2022/06/08	4.2	60.70	0	0.00	60.40	4.2	8,512	0.05%
2022/06/07	1.1	61.65	1	61.80	61.90	0.1	8,811	0.00%
2022/06/06	2.1	62.17	0	0.00	62.60	2.1	9,027	0.02%
2022/06/02	3.3	62.74	0	0.00	62.30	3.3	9,578	0.03%
2022/06/01	8.2	62.90	199	62.85	62.90	-190.8	10,022	-1.90%	大賣/鉅額交易
2022/05/31	8.4	63.71	1	64.00	63.50	7.4	10,685	0.07%
2022/05/30	4	63.90	0	0.00	64.10	4	10,894	0.04%
2022/05/27	0	0.00	37	63.00	63.00	-37	11,305	-0.33%
2022/05/26	53.2	63.40	30	62.50	62.50	23.2	11,909	0.19%
2022/05/25	7	62.60	5	62.24	62.60	2	13,324	0.02%
2022/05/23	7	62.56	0	0.00	62.50	7	14,306	0.05%
2022/05/20	5	62.88	2	62.70	63.00	3	15,161	0.02%
2022/05/19	4	63.53	1	62.00	63.80	3	15,365	0.02%
2022/05/18	38	61.66	0	0.00	61.80	38	15,854	0.24%
2022/05/17	22.2	61.86	28.9	61.81	62.50	-6.7	16,321	-0.04%
2022/05/16	1	60.20	0.3	59.80	59.60	0.7	17,397	0.00%
2022/05/13	0	0.00	1	59.00	59.10	-1	18,237	-0.01%
2022/05/10	1	57.60	41	58.49	58.90	-40	20,231	-0.20%
2022/05/09	31.4	57.21	130	57.68	57.10	-98.7	21,633	-0.46%	大賣/
2022/05/06	0.1	60.30	0	0.00	60.80	0.1	22,152	0.00%
2022/05/05	21.1	60.61	41	60.59	60.60	-19.9	22,940	-0.09%
2022/05/04	1.1	59.98	516.1	59.68	59.60	-515	23,710	-2.17%	大賣/鉅額交易
2022/05/03	0.2	59.90	0	0.00	60.50	0.2	24,349	0.00%
2022/04/29	3.1	59.78	5	58.60	58.70	-1.9	25,173	-0.01%
2022/04/28	130	59.01	2	58.70	58.90	128	25,896	0.49%	大買/鉅額交易
2022/04/27	3.1	58.12	2	57.05	57.90	1.1	27,075	0.00%
2022/04/25	2	60.00	235	59.89	59.10	-233	29,290	-0.80%	大賣/鉅額交易
2022/04/22	0.3	62.10	20	61.85	62.10	-19.7	30,060	-0.07%
2022/04/21	10.1	62.00	0	0.00	62.10	10.1	30,703	0.03%
2022/04/20	0	0.00	7	62.33	62.10	-7	31,446	-0.02%
2022/04/19	0.1	63.40	0	0.00	62.40	0.1	32,364	0.00%
2022/04/18	0	62.60	4	63.13	62.30	-4	33,514	-0.01%
2022/04/15	4.1	62.92	2	63.10	62.90	2.1	34,592	0.01%
2022/04/14	74	65.33	0	0.00	65.50	74	35,611	0.21%
2022/04/13	3.2	65.80	77	65.48	65.80	-73.8	36,100	-0.20%
2022/04/12	12	66.14	0	0.00	64.80	12	36,756	0.03%
2022/04/11	8	66.14	5	66.10	65.50	3	36,704	0.01%
2022/04/08	0	0.00	6	68.62	68.60	-6	36,499	-0.02%
2022/04/07	16	70.73	10	70.16	68.40	6	36,448	0.02%
2022/04/06	1	70.40	0	0.00	70.40	1	36,319	0.00%
2022/04/01	1	70.90	0	0.00	71.20	1	36,277	0.00%
2022/03/31	5	72.10	11	72.05	71.50	-6	36,243	-0.02%
2022/03/30	19	72.67	6	72.80	72.20	13	36,175	0.04%
2022/03/29	41.1	73.63	8	73.61	73.90	33.1	35,984	0.09%
2022/03/25	22	70.94	1	71.30	70.70	21	35,455	0.06%
2022/03/24	0	0.00	0.1	72.20	72.10	-0.1	35,367	0.00%
2022/03/23	0	0.00	0.3	72.30	71.60	-0.3	35,323	0.00%
2022/03/22	32.2	71.79	1	71.60	71.80	31.2	35,238	0.09%
2022/03/21	27	72.27	6.1	71.79	72.30	20.9	35,157	0.06%
2022/03/18	5	71.24	57	70.75	71.80	-52	35,096	-0.15%
2022/03/17	88	71.00	4	71.25	71.60	84	34,960	0.24%
2022/03/16	20	68.40	0	0.00	68.50	20	34,790	0.06%
2022/03/15	8	69.53	197	68.58	69.40	-189	34,637	-0.55%	大賣/鉅額交易
2022/03/14	81.2	71.73	31	71.31	71.20	50.2	34,394	0.15%
2022/03/11	30.3	70.90	2	70.80	71.10	28.3	34,263	0.08%
2022/03/10	16.1	71.83	10	71.69	71.00	6.1	34,145	0.02%
2022/03/09	1.5	69.61	3	69.33	69.90	-1.6	33,836	0.00%
2022/03/08	16.1	71.03	38.2	71.48	68.60	-22.1	33,819	-0.07%
2022/03/07	38	71.37	465	71.43	71.30	-427	33,300	-1.28%	大賣/鉅額交易
2022/03/04	46.3	75.07	39	75.94	74.30	7.3	32,853	0.02%
2022/03/03	84	78.81	67	78.95	78.70	17	32,178	0.05%
2022/03/02	9.1	77.91	57	78.22	78.50	-47.9	31,991	-0.15%
2022/03/01	842.1	79.97	232	78.65	80.10	610.1	31,546	1.93%	大買/大賣/鉅額交易
2022/02/25	169.2	80.84	422	83.55	79.00	-252.8	30,972	-0.82%	大買/大賣/鉅額交易
2022/02/24	157	87.73	10	87.64	85.80	147	29,671	0.50%	大買/鉅額交易
2022/02/23	150	89.19	7	89.24	90.30	143	29,280	0.49%	大買/鉅額交易
2022/02/22	145	89.83	137	89.08	86.90	8	28,803	0.03%	大買/大賣/
2022/02/21	4	88.53	10	89.00	88.40	-6	27,971	-0.02%
2022/02/18	32.1	89.59	20.3	89.66	90.30	11.8	27,695	0.04%
2022/02/17	22.2	92.66	59	93.37	92.00	-36.8	27,061	-0.14%
2022/02/16	982	95.79	996	95.48	91.80	-14	26,492	-0.05%	大買/大賣/
2022/02/15	140	96.75	144	100.61	95.30	-4	25,583	-0.02%	大買/大賣/
2022/02/14	30.2	99.38	46	98.30	100.00	-15.8	25,125	-0.06%
2022/02/11	80	101.63	75	100.67	100.00	5	24,836	0.02%
2022/02/10	196.1	101.13	191.3	102.44	101.00	4.8	24,267	0.02%	大買/大賣/
2022/02/09	111.1	100.56	67	99.11	103.50	44.1	23,517	0.19%	大買/
2022/02/08	115	95.55	76	94.69	94.80	39	22,098	0.18%	大買/
2022/02/07	245.2	93.03	370	93.05	93.40	-124.8	21,517	-0.58%	大買/大賣/鉅額交易
2022/01/26	258	89.06	57	89.68	90.00	201	20,715	0.97%	大買/鉅額交易
2022/01/25	57	89.34	55	89.23	86.60	2	20,009	0.01%
2022/01/24	101	91.98	91	91.18	90.80	10	19,444	0.05%	大買/
2022/01/21	60.7	93.84	52.3	94.18	91.80	8.4	18,561	0.05%
2022/01/20	249	95.91	347	95.99	96.50	-98	17,831	-0.55%	大買/大賣/
2022/01/19	887	94.04	890	94.72	95.90	-3	16,595	-0.02%	大買/大賣/
2022/01/18	547	93.35	735	94.37	91.60	-188	15,243	-1.23%	大買/大賣/鉅額交易
2022/01/17	227	91.53	113	91.84	94.20	114	14,151	0.81%	大買/大賣/鉅額交易
2022/01/14	426	88.92	289	88.49	88.00	137	13,253	1.03%	大買/大賣/鉅額交易
2022/01/13	69	91.29	34	91.51	88.60	35	12,515	0.28%
2022/01/12	793.1	93.42	795	93.84	92.70	-1.9	11,747	-0.02%	大買/大賣/
2022/01/11	494.1	93.26	632.8	94.68	92.70	-138.7	10,845	-1.28%	大買/大賣/鉅額交易
2022/01/10	65.1	92.20	46.3	93.27	94.20	18.8	9,689	0.19%
2022/01/07	239	87.82	213.5	87.80	89.10	25.5	8,554	0.30%	大買/大賣/
2022/01/06	7.1	84.71	206.1	85.20	85.20	-199	7,408	-2.69%	大賣/鉅額交易
2022/01/05	354	83.75	29	83.35	84.10	325	6,874	4.73%	大買/鉅額交易
2022/01/04	0	0.00	2.1	79.28	79.40	-2.1	6,190	-0.03%
2022/01/03	0	0.00	13	77.32	79.00	-13	6,155	-0.21%
2021/12/30	3	76.50	0	0.00	76.70	3	6,102	0.05%
2021/12/29	0	0.00	0.1	77.00	77.10	-0.1	6,164	0.00%
2021/12/28	4	76.90	0	0.00	76.70	4	6,198	0.06%
2021/12/27	2	77.50	4	77.30	77.50	-2	6,224	-0.03%
2021/12/21	0	0.00	7	76.03	76.00	-7	6,286	-0.11%
2021/12/20	0	0.00	20	76.00	75.80	-20	6,313	-0.32%
2021/12/17	10.2	76.61	0	0.00	76.50	10.2	6,360	0.16%
2021/12/16	0	0.00	4	77.80	78.10	-4	6,379	-0.06%
2021/12/15	4	76.90	0	0.00	76.90	4	6,387	0.06%
2021/12/14	6	77.25	5	77.20	76.80	1	6,431	0.02%
2021/12/13	1	79.40	18	79.25	79.50	-17	6,391	-0.27%
2021/12/10	19	77.50	3	77.63	77.30	16	6,414	0.25%
2021/12/08	7	79.56	0	0.00	78.30	7	6,306	0.11%
2021/12/07	1	80.60	1	80.40	79.30	0	6,251	0.00%
2021/12/06	3	80.37	40	79.86	80.20	-37	6,240	-0.59%
2021/12/03	3	79.73	301	79.77	79.40	-298	6,300	-4.73%	大賣/鉅額交易
2021/12/02	4.6	80.39	4	81.48	79.10	0.6	6,285	0.01%
2021/12/01	1	79.00	2	78.65	79.60	-1	6,132	-0.02%
2021/11/30	3	76.90	5	78.28	77.40	-2	6,133	-0.03%
2021/11/29	0	0.00	4	74.65	75.30	-4	6,152	-0.07%
2021/11/26	4	76.80	3	76.27	76.00	1	6,160	0.02%
2021/11/25	3	78.30	2.5	78.06	78.00	0.5	6,182	0.01%
2021/11/24	11	79.55	2.5	79.54	78.70	8.5	6,157	0.14%
2021/11/23	38.1	82.06	8	80.70	80.20	30.1	6,120	0.49%
2021/11/22	0	0.00	11	80.68	80.40	-11	5,966	-0.18%
2021/11/19	0.1	78.90	16	79.80	79.00	-15.9	5,948	-0.27%
2021/11/18	9	79.46	2	79.60	79.10	7	6,018	0.12%
2021/11/16	17	78.03	5	77.76	77.30	12	6,117	0.20%
2021/11/15	2	78.20	1	78.10	77.50	1	6,384	0.02%
2021/11/12	8	78.49	57	80.84	77.00	-49	6,765	-0.72%
2021/11/11	14	80.44	10	80.63	80.90	4	6,873	0.06%
2021/11/10	7	78.88	6	78.70	80.90	1	6,888	0.02%
2021/11/09	1	76.00	12	76.03	75.90	-11	7,171	-0.15%
2021/11/08	1	74.37	0	0.00	76.60	1	7,199	0.01%
2021/11/05	1	76.90	5	76.90	76.90	-4	7,218	-0.06%
2021/11/04	1	76.80	0	0.00	76.50	1	7,294	0.01%
2021/11/03	1	75.30	5	75.06	76.10	-4	7,374	-0.05%
2021/11/02	8	75.91	20	76.65	74.80	-12	7,505	-0.16%
2021/11/01	31	76.56	1	76.40	76.80	30	7,560	0.40%
2021/10/29	1	73.00	0	0.00	73.00	1	7,549	0.01%
2021/10/28	1	73.00	0	0.00	73.10	1	7,627	0.01%
2021/10/27	1	72.60	1.5	73.09	72.90	-0.5	7,781	-0.01%
2021/10/26	1	72.70	0	0.00	71.60	1	8,181	0.01%
2021/10/22	0	0.00	5	73.00	72.60	-5	8,606	-0.06%
2021/10/21	2	71.80	0	0.00	71.80	2	8,948	0.02%
2021/10/20	2	72.39	0	0.00	72.60	2	9,167	0.02%
2021/10/15	1	68.90	2	70.10	70.40	-1	9,721	-0.01%
2021/10/14	0	0.00	4	67.65	67.50	-4	9,735	-0.04%
2021/10/07	0	0.00	2	67.70	69.00	-2	9,784	-0.02%
2021/10/06	2	66.90	0	0.00	67.00	2	9,789	0.02%
2021/10/05	1	68.20	1	68.00	68.90	0	9,772	0.00%
2021/10/01	3	68.67	4	68.10	68.10	-1	9,712	-0.01%
2021/09/30	0	0.00	2	70.80	71.00	-2	9,687	-0.02%
2021/09/29	2	69.60	0	0.00	70.00	2	9,686	0.02%
2021/09/27	1	72.80	1	72.40	72.30	0	9,687	0.00%
2021/09/24	0	0.00	3	71.70	72.40	-3	9,693	-0.03%
2021/09/22	0	0.00	8	69.70	69.80	-8	9,632	-0.08%
2021/09/17	3	70.77	3	71.60	71.80	0	9,625	0.00%
2021/09/16	4	71.30	0	0.00	71.10	4	9,620	0.04%
2021/09/15	0	0.00	1	72.40	71.80	-1	9,620	-0.01%
2021/09/14	0	0.00	2	73.20	73.80	-2	9,572	-0.02%
2021/09/10	0	0.00	3	73.57	73.80	-3	9,745	-0.03%
2021/09/09	1	72.20	0	0.00	72.80	1	9,923	0.01%
2021/09/08	7	73.10	0	0.00	72.00	7	10,010	0.07%
2021/09/06	1	74.90	0	0.00	74.20	1	9,903	0.01%
2021/09/03	1	76.20	0.6	76.60	76.60	0.5	9,837	0.00%
2021/09/02	1	77.00	2	76.80	76.80	-1	9,771	-0.01%
2021/09/01	5	76.80	0	0.00	78.30	5	9,711	0.05%
2021/08/31	2.1	76.71	16	77.51	77.30	-14	9,659	-0.14%
2021/08/30	0	0.00	0.1	76.10	76.30	-0.1	9,577	0.00%
2021/08/27	3	75.73	2	75.60	76.10	1	9,578	0.01%
2021/08/26	1	75.10	0	0.00	75.20	1	9,574	0.01%
2021/08/25	0	0.00	30	76.08	76.50	-30	9,540	-0.31%
2021/08/24	15	74.02	17	73.87	73.90	-2	9,429	-0.02%
2021/08/23	3	74.90	1	74.70	75.70	2	9,357	0.02%
2021/08/20	5	73.84	7	74.14	73.30	-2	9,330	-0.02%
2021/08/19	9	76.68	16	77.39	74.90	-7	9,186	-0.08%
2021/08/18	95.1	80.35	79	81.60	81.20	16.1	8,892	0.18%
2021/08/17	58	84.38	24	84.68	84.00	34	8,497	0.40%
2021/08/16	104.1	82.88	117.1	81.43	83.90	-13	8,034	-0.16%	大買/大賣/
2021/08/13	48	82.55	11	83.24	81.40	37	7,646	0.48%
2021/08/12	1	75.30	0	0.00	76.00	1	7,064	0.01%
2021/08/10	4	77.05	3	74.77	74.90	1	7,179	0.01%
2021/08/09	8	79.08	5	79.54	77.40	3	7,331	0.04%
2021/08/06	4.2	81.46	1	80.80	80.80	3.2	7,261	0.04%
2021/08/05	5	85.44	16	85.12	84.00	-11	7,248	-0.15%
2021/08/04	0.2	84.30	6.3	84.31	84.40	-6.1	7,301	-0.08%
2021/08/03	4	83.65	2.5	83.64	83.50	1.5	7,288	0.02%
2021/08/02	14	84.09	19	83.97	84.30	-5	7,256	-0.07%
2021/07/30	386	82.96	383	83.42	82.00	3	7,091	0.04%	大買/大賣/
2021/07/29	13	82.81	26	82.87	83.80	-13	6,713	-0.19%
2021/07/28	6	79.18	29	78.50	79.40	-23	6,486	-0.35%
2021/07/27	14	82.44	26	83.21	81.70	-12	6,537	-0.18%
2021/07/26	5.2	81.35	34	81.20	82.30	-28.8	6,339	-0.45%
2021/07/23	12	80.61	70	81.63	80.20	-58	6,147	-0.94%
2021/07/22	4	73.60	7	74.43	75.20	-3	5,639	-0.05%
2021/07/21	3	72.43	1	72.20	71.20	2	5,646	0.04%
2021/07/20	2	73.30	2	72.10	72.10	0	5,685	0.00%
2021/07/19	5	74.96	0	0.00	74.80	5	5,711	0.09%
2021/07/16	9	76.41	0	0.00	76.00	9	5,860	0.15%
2021/07/15	0	0.00	0.2	76.05	76.00	-0.2	6,155	0.00%
2021/07/14	13	75.98	0.1	76.10	75.90	12.9	6,469	0.20%
2021/07/13	0.1	78.60	0	0.00	77.50	0.1	6,575	0.00%
2021/07/12	0	0.00	18	77.91	78.30	-18	6,607	-0.27%
2021/07/09	5.6	76.76	0	0.00	76.30	5.6	6,595	0.09%
2021/07/08	0	77.40	0	0.00	77.10	0	6,723	0.00%
2021/07/07	0	77.22	0	0.00	77.00	0	6,822	0.00%
2021/07/06	0	78.50	0	0.00	78.00	0	6,965	0.00%
2021/07/05	0	78.60	0	0.00	79.10	0	7,200	0.00%
2021/07/01	1	77.01	0	0.00	76.70	1	7,342	0.01%
2021/06/30	3	78.57	2	79.00	78.50	1	7,399	0.01%
2021/06/29	2	77.65	0	0.00	77.50	2	7,484	0.03%
2021/06/28	9	79.14	0.6	78.20	78.20	8.5	7,517	0.11%
2021/06/25	0	80.00	4	80.00	79.60	-4	7,529	-0.05%
2021/06/24	2	79.80	0	0.00	79.70	2	7,529	0.03%
2021/06/23	0	79.70	9	79.56	79.40	-9	7,520	-0.12%
2021/06/22	2	80.49	0.5	79.11	79.40	1.5	7,527	0.02%
2021/06/21	11	80.45	9	80.62	79.70	2	7,593	0.03%
2021/06/18	0.1	80.00	17	81.44	78.20	-16.9	7,613	-0.22%
2021/06/17	19	79.43	5	79.06	80.00	14	7,505	0.19%
2021/06/16	1	77.10	4	76.60	76.60	-3	7,592	-0.04%
2021/06/15	0	0.00	1.3	77.44	77.50	-1.3	7,667	-0.02%
2021/06/11	1	75.80	0	0.00	76.30	1	7,731	0.01%
2021/06/09	8	75.65	0	0.00	74.60	8	7,867	0.10%
2021/06/08	2	76.85	0	0.00	76.10	2	7,877	0.03%
2021/06/07	9	75.51	9	76.81	77.00	0	7,884	0.00%
2021/06/04	4	75.60	0	0.00	75.10	4	7,892	0.05%
2021/06/03	0	0.00	23	76.79	76.50	-23	7,972	-0.29%
2021/06/02	14.1	76.05	13	75.30	76.30	1.1	8,151	0.01%
2021/06/01	501	76.49	4	76.10	75.90	497	8,275	6.01%	大買/鉅額交易
2021/05/31	4	75.73	4	75.70	75.50	0	8,555	0.00%
2021/05/28	0.1	73.70	2	75.20	76.00	-1.9	9,043	-0.02%
2021/05/26	3	72.37	16	72.28	73.10	-13	9,156	-0.14%
2021/05/24	2	68.90	1.1	70.42	70.90	0.9	9,310	0.01%
2021/05/21	9	69.90	2	69.30	69.30	7	9,384	0.07%
2021/05/20	3.1	69.00	9	69.31	69.10	-5.9	9,449	-0.06%
2021/05/19	14	67.06	0	0.00	66.80	14	9,421	0.15%
2021/05/18	6.1	66.75	5	67.50	68.20	1.1	9,433	0.01%
2021/05/17	8.2	64.16	5	66.26	64.80	3.2	9,396	0.03%
2021/05/14	0	0.00	6.9	61.96	61.80	-6.9	9,156	-0.08%
2021/05/13	3	62.40	7	61.61	61.80	-4	9,102	-0.04%
2021/05/12	12.1	69.88	7	65.54	64.20	5.1	9,007	0.06%
2021/05/11	2	72.70	1	73.20	71.20	1	8,858	0.01%
2021/05/10	2	74.60	3	75.70	76.30	-1	8,857	-0.01%
2021/05/07	9.1	74.02	0	0.00	74.90	9.1	8,907	0.10%
2021/05/06	20	73.35	2	72.90	72.90	18	9,028	0.20%
2021/05/05	3	72.73	41	73.16	72.00	-38	9,040	-0.42%
2021/05/04	15	74.88	14	76.01	73.00	1	9,100	0.01%
2021/05/03	8.1	78.60	0	0.00	77.90	8.1	9,052	0.09%
2021/04/29	13	81.39	15	81.30	80.80	-2	9,174	-0.02%
2021/04/28	60	81.50	2	81.55	81.30	58	9,278	0.63%
2021/04/26	25	82.59	0	0.00	82.10	25	9,888	0.25%
2021/04/23	12	83.11	2	82.90	82.70	10	9,983	0.10%
2021/04/22	10.1	84.36	4	83.33	82.30	6.1	10,015	0.06%
2021/04/21	13	84.81	7	84.56	83.40	6	9,934	0.06%
2021/04/20	24	86.38	18.5	86.23	86.00	5.5	9,803	0.06%
2021/04/19	0	0.00	14	83.90	84.00	-14	9,789	-0.14%
2021/04/16	22	82.09	1	82.70	81.90	21	9,788	0.21%
2021/04/15	0.5	81.60	2	81.70	82.20	-1.5	9,946	-0.02%
2021/04/14	16.1	82.58	0	0.00	81.20	16.1	10,053	0.16%
2021/04/13	35.1	82.01	1	82.30	81.60	34.1	10,045	0.34%
2021/04/12	3.4	82.65	0	0.00	82.30	3.4	10,087	0.03%
2021/04/09	12.4	84.68	2.4	84.77	83.60	10	10,053	0.10%
2021/04/08	0	0.00	1.5	83.23	82.90	-1.5	9,934	-0.02%
2021/04/07	13	82.69	1	83.30	82.70	12	9,982	0.12%
2021/04/06	4.2	82.76	1.5	82.73	82.90	2.7	10,037	0.03%
2021/04/01	10	81.89	0	0.00	81.70	10	10,090	0.10%
2021/03/31	2.5	82.42	2	82.60	82.10	0.5	10,134	0.00%
2021/03/30	12.2	83.05	1	83.00	83.00	11.2	10,210	0.11%
2021/03/29	0.1	84.00	21.2	84.25	83.50	-21.1	10,311	-0.20%
2021/03/25	20.1	83.10	0	0.00	83.00	20.1	10,576	0.19%
2021/03/24	3	82.93	0	84.10	83.10	3	10,717	0.03%
2021/03/23	21.1	85.19	7	85.47	84.10	14.1	10,757	0.13%
2021/03/19	18	84.05	0	0.00	83.70	18	10,853	0.17%
2021/03/18	0	0.00	8.5	85.98	85.70	-8.5	10,791	-0.08%
2021/03/17	0.1	84.70	2	85.00	84.80	-1.9	10,871	-0.02%
2021/03/16	0	0.00	1	85.10	85.00	-1	10,968	-0.01%
2021/03/15	3.1	84.96	2	84.65	84.70	1.1	11,109	0.01%
2021/03/11	2.2	83.48	0	0.00	83.80	2.2	11,408	0.02%
2021/03/10	11	82.75	0	0.00	82.50	11	11,617	0.09%
2021/03/09	4.2	82.49	6	81.58	82.30	-1.8	11,808	-0.02%
2021/03/08	16.3	84.12	2	83.20	83.10	14.3	11,923	0.12%
2021/03/05	5	86.22	51.5	86.00	86.00	-46.5	11,813	-0.39%
2021/03/04	76.1	88.28	10.5	88.34	88.00	65.6	11,800	0.56%
2021/03/03	34	87.86	25	88.24	86.90	9	11,497	0.08%
2021/03/02	3	86.03	3	86.80	84.70	0	10,728	0.00%
2021/02/26	3	85.20	0.5	84.90	85.80	2.5	10,785	0.02%
2021/02/25	16	86.23	8	86.21	86.10	8	10,882	0.07%
2021/02/24	3	85.47	3	86.10	85.50	0	10,861	0.00%
2021/02/23	15	84.97	6.6	85.40	85.50	8.4	10,941	0.08%
2021/02/22	14	85.44	6	85.70	85.20	8	11,050	0.07%
2021/02/19	10	84.74	3.3	84.38	84.00	6.7	11,093	0.06%
2021/02/18	5	84.40	1	83.70	83.80	4	11,244	0.04%
2021/02/17	2	83.75	4.2	83.00	84.20	-2.2	11,427	-0.02%
2021/02/05	3	80.80	4	80.80	80.60	-1	11,468	-0.01%
2021/02/04	2	80.70	4	80.27	80.00	-2	11,811	-0.02%
2021/02/03	3	80.97	0	0.00	80.40	3	12,214	0.02%
2021/02/02	1	81.50	0	0.00	81.20	1	12,580	0.01%
2021/02/01	4	80.78	0	0.00	80.80	4	12,892	0.03%
2021/01/29	4	83.48	1	82.90	82.50	3	13,188	0.02%
2021/01/28	7.1	82.93	0	0.00	83.10	7.1	13,491	0.05%
2021/01/27	1	84.00	0	0.00	84.90	1	13,657	0.01%
2021/01/26	6	84.50	5	86.70	83.80	1	14,290	0.01%
2021/01/25	2	85.90	2	86.75	86.20	0	14,724	0.00%
2021/01/22	3	87.37	6.1	87.96	88.30	-3.1	15,040	-0.02%
2021/01/21	1	85.30	6.3	85.90	85.20	-5.3	14,644	-0.04%
2021/01/20	9.2	86.90	20.2	86.43	85.00	-11	14,981	-0.07%
2021/01/19	1	83.40	5.3	83.72	84.00	-4.3	12,243	-0.03%
2021/01/18	29.2	80.66	20	82.01	82.30	9.2	12,257	0.07%
2021/01/15	16	80.68	15.5	81.07	79.90	0.5	12,353	0.00%
2021/01/14	17.1	81.80	2	82.10	82.30	15.1	13,122	0.11%
2021/01/13	9.1	80.62	2	79.40	80.50	7.1	14,496	0.05%
2021/01/12	15	79.30	45	79.59	77.40	-30	15,443	-0.19%
2021/01/11	7	83.56	10.5	83.25	82.80	-3.5	13,101	-0.03%
2021/01/08	23.1	84.35	45	84.77	84.50	-21.9	15,124	-0.15%