富采 (3714)-康和-板橋券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
43.45
漲跌
▲0.15
漲幅
+0.35%
成交量
3,630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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2.9	43.25	0	0.00	43.45	2.9	2,434	0.12%
2024/05/06	0	0.00	1	43.40	43.30	-1	2,390	-0.04%
2024/05/03	1	42.75	0	0.00	42.60	1	2,330	0.04%
2024/04/29	0	0.00	7	42.42	42.90	-7	2,278	-0.31%
2024/04/26	9	41.36	5	41.68	41.15	4	2,234	0.18%
2024/04/25	3	40.10	4	40.46	40.40	-1	2,153	-0.05%
2024/04/24	0	0.00	2	40.18	40.30	-2	2,143	-0.09%
2024/04/23	2	39.60	1	40.00	39.80	1	2,166	0.05%
2024/04/22	5	39.41	1	39.70	39.50	4	2,200	0.18%
2024/04/19	2	38.50	0.1	38.80	38.55	1.9	2,174	0.09%
2024/04/17	2.3	38.89	1	39.10	39.40	1.3	2,144	0.06%
2024/04/16	3	39.63	1.9	39.19	38.85	1.1	2,150	0.05%
2024/04/11	0	0.00	6	40.38	40.60	-6	2,264	-0.26%
2024/04/10	1	39.70	2	39.83	39.90	-1	2,195	-0.05%
2024/04/09	1	39.40	0	0.00	39.05	1	2,189	0.05%
2024/04/08	1	38.75	1	38.80	38.55	0	2,167	0.00%
2024/04/03	2	38.78	1	38.60	38.60	1	2,164	0.05%
2024/04/02	3	39.15	1	39.20	39.05	2	2,178	0.09%
2024/04/01	1	39.25	3	39.15	39.50	-2	2,199	-0.09%
2024/03/29	5	38.52	0	0.00	38.30	5	2,202	0.23%
2024/03/28	1	38.90	0	0.00	38.65	1	2,226	0.04%
2024/03/27	1	38.50	1	38.90	39.00	0	2,225	0.00%
2024/03/26	6	39.11	2	38.60	38.60	4	2,198	0.18%
2024/03/25	0	0.00	2	40.60	39.80	-2	2,143	-0.09%
2024/03/21	0	0.00	1	40.20	40.25	-1	2,121	-0.05%
2024/03/20	3	39.93	0	0.00	39.90	3	2,123	0.14%
2024/03/19	1	40.10	0	0.00	39.90	1	2,111	0.05%
2024/03/18	3	40.17	0	0.00	40.00	3	2,096	0.14%
2024/03/15	3	39.62	2	39.73	39.65	1	2,075	0.05%
2024/03/13	2	40.33	0.7	40.87	40.20	1.3	2,022	0.06%
2024/03/12	0.7	40.70	0	0.00	41.00	0.7	2,006	0.04%
2024/03/11	1	40.00	1	40.60	40.70	0	1,992	0.00%
2024/03/08	5	40.50	0.1	40.15	40.15	4.9	1,979	0.25%
2024/03/06	1	41.85	0.9	42.20	41.95	0.1	1,868	0.00%
2024/03/05	4	41.60	4	42.25	42.35	0	1,845	0.00%
2024/03/04	4	41.49	1	41.50	41.50	3	1,815	0.17%
2024/03/01	11	42.51	0	0.00	42.00	11	1,773	0.62%
2024/02/29	0	0.00	0.1	43.15	42.90	-0.1	1,732	-0.01%
2024/02/27	76.1	43.44	0	0.00	43.00	76.1	1,707	4.46%
2024/02/26	26	43.57	50	43.59	43.45	-24	1,700	-1.41%
2024/02/22	1	45.10	1	45.05	44.95	0	1,673	0.00%
2024/02/21	3	44.70	0	0.00	44.65	3	1,669	0.18%
2024/02/19	3	45.17	10	45.03	45.10	-7	1,666	-0.42%
2024/02/16	4	43.84	3	43.70	43.70	1	1,655	0.06%
2024/02/15	2.1	41.99	4	42.68	43.35	-1.9	1,639	-0.11%
2024/02/05	1	42.00	2	41.95	41.95	-1	1,596	-0.06%
2024/02/02	2	42.40	4	42.46	42.40	-2	1,587	-0.13%
2024/02/01	2	42.30	1	42.30	42.30	1	1,582	0.06%
2024/01/30	4	42.40	0	0.00	42.00	4	1,569	0.25%
2024/01/24	11	43.92	1	43.75	43.75	10	1,637	0.61%
2024/01/23	1	42.75	0	0.00	42.85	1	1,631	0.06%
2024/01/22	2	42.25	7	42.55	42.60	-5	1,614	-0.31%
2024/01/19	2	42.60	1	42.75	43.05	1	1,569	0.06%
2024/01/18	3	42.85	0	0.00	42.50	3	1,564	0.19%
2024/01/17	3	43.22	20	43.15	42.60	-17	1,551	-1.10%
2024/01/16	2	43.45	1	43.65	43.65	1	1,514	0.07%
2024/01/15	12	44.91	1	44.65	44.60	11	1,477	0.74%
2024/01/12	12	45.02	0	0.00	44.35	12	1,491	0.80%
2024/01/11	23	45.04	2	45.10	45.05	21	1,498	1.40%
2024/01/10	19	44.97	0	0.00	44.50	19	1,561	1.22%
2024/01/09	2	45.70	0	0.00	45.25	2	1,551	0.13%
2024/01/08	26	47.20	13	47.67	46.60	13	1,523	0.85%
2024/01/05	0	0.00	6	45.33	45.60	-6	1,389	-0.43%
2024/01/04	8	44.86	1	44.70	44.70	7	1,385	0.51%
2024/01/03	2	45.20	0	0.00	45.05	2	1,395	0.14%
2024/01/02	0	0.00	2	46.45	46.35	-2	1,371	-0.15%
2023/12/27	0	0.00	2	46.38	46.25	-2	1,379	-0.15%
2023/12/26	0	0.00	17	46.10	46.10	-17	1,356	-1.25%
2023/12/25	2	45.70	0	0.00	45.60	2	1,334	0.15%
2023/12/22	1	43.40	2	44.13	44.00	-1	1,290	-0.08%
2023/12/20	2	43.58	0	0.00	43.65	2	1,283	0.16%
2023/12/19	0	0.00	0.2	44.45	43.40	-0.2	1,278	-0.02%
2023/12/18	1	44.85	0	0.00	44.65	1	1,273	0.08%
2023/12/13	0	0.00	1	44.60	44.70	-1	1,247	-0.08%
2023/12/11	2	44.23	0	0.00	44.20	2	1,270	0.16%
2023/12/07	4	44.50	0	0.00	44.25	4	1,277	0.31%
2023/12/05	0	0.00	1.9	45.35	45.15	-1.9	1,270	-0.15%
2023/12/04	1.6	45.76	3	45.80	45.60	-1.4	1,269	-0.11%
2023/11/29	2	45.88	2	45.80	45.85	0	1,280	0.00%
2023/11/28	12.8	45.66	5	45.79	45.75	7.8	1,292	0.61%
2023/11/27	1.9	45.12	1	44.90	44.90	0.9	1,281	0.07%
2023/11/24	2.1	45.48	0	0.00	45.60	2.1	1,284	0.16%
2023/11/23	1.3	45.29	1	45.75	45.35	0.3	1,285	0.03%
2023/11/22	1	45.00	1	45.15	45.15	0	1,267	0.00%
2023/11/21	9	45.17	0	0.00	45.05	9	1,267	0.71%
2023/11/20	0	44.80	0	0.00	45.05	0	1,259	0.00%
2023/11/17	4.4	44.66	2	44.88	44.70	2.4	1,245	0.19%
2023/11/16	3	44.53	0	0.00	44.60	3	1,246	0.24%
2023/11/15	1	44.10	3	44.53	44.55	-2	1,253	-0.16%
2023/11/07	1	43.25	0	43.65	43.20	1	1,324	0.07%
2023/11/06	0	0.00	0.3	43.35	43.65	-0.3	1,361	-0.03%
2023/11/03	1.4	43.44	2	43.65	43.65	-0.6	1,361	-0.05%
2023/11/01	2	42.40	2.2	43.89	42.25	-0.2	1,415	-0.01%
2023/10/30	2	41.90	0	0.00	41.70	2	1,444	0.14%
2023/10/27	2	41.70	0	0.00	41.65	2	1,575	0.13%
2023/10/26	0	0.00	0.5	42.30	41.70	-0.5	1,598	-0.03%
2023/10/25	1.5	42.60	1	42.50	42.50	0.5	1,602	0.03%
2023/10/24	0	0.00	1	41.95	42.10	-1	1,619	-0.06%
2023/10/23	1	41.85	1.3	41.74	41.65	-0.3	1,633	-0.02%
2023/10/20	2	41.85	2	41.95	41.90	0	1,639	0.00%
2023/10/18	2.4	42.71	6	43.23	43.40	-3.6	1,650	-0.22%
2023/10/17	3	43.03	3	43.32	42.95	0	1,591	0.00%
2023/10/16	3	43.02	1	43.00	43.00	2	1,599	0.13%
2023/10/12	2	43.70	1	43.95	43.80	1	1,635	0.06%
2023/10/04	1	42.80	1	42.87	42.85	0	1,694	0.00%
2023/10/03	1	44.00	0	0.00	43.85	1	1,690	0.06%
2023/10/02	0	0.00	1	44.15	44.15	-1	1,720	-0.06%
2023/09/28	1	44.25	1	43.90	43.90	0	1,759	0.00%
2023/09/27	0	0.00	28	44.24	44.20	-28	1,773	-1.58%
2023/09/26	1	44.80	1	44.45	44.40	0	1,788	0.00%
2023/09/25	0	0.00	0	45.40	44.90	0	1,794	0.00%
2023/09/22	0	0.00	0.3	44.70	45.00	-0.3	1,800	-0.02%
2023/09/21	1	45.10	1	44.60	44.60	0	1,810	0.00%
2023/09/20	2	45.88	1	45.70	45.70	1	1,807	0.06%
2023/09/18	4	47.19	1	46.60	46.60	3	1,858	0.16%
2023/09/15	0	0.00	1	46.50	46.40	-1	1,901	-0.05%
2023/09/13	0	0.00	2	46.20	46.10	-2	2,019	-0.10%
2023/09/12	1.4	46.05	0	0.00	46.10	1.4	2,056	0.07%
2023/09/08	0	0.00	4	45.63	45.45	-4	2,196	-0.18%
2023/09/07	0	0.00	1	45.80	45.80	-1	2,241	-0.04%
2023/09/06	2	46.80	0	0.00	46.30	2	2,261	0.09%
2023/08/30	1	45.50	1	45.80	45.80	0	2,411	0.00%
2023/08/29	0	0.00	1	44.95	45.20	-1	2,427	-0.04%
2023/08/28	1	44.85	2	44.68	44.60	-1	2,465	-0.04%
2023/08/23	0	0.00	1	44.75	44.75	-1	2,660	-0.04%
2023/08/22	3	44.40	1	44.40	44.40	2	2,670	0.07%
2023/08/21	2	45.10	1	44.65	44.65	1	2,670	0.04%
2023/08/17	1	44.40	2	44.98	45.30	-1	2,681	-0.04%
2023/08/16	1	44.55	1	44.85	44.70	0	2,684	0.00%
2023/08/15	2	45.58	2	45.20	45.20	0	2,670	0.00%
2023/08/14	6	45.88	7	45.25	45.25	-1	2,674	-0.04%
2023/08/11	2	46.78	1	47.15	46.60	1	2,659	0.04%
2023/08/10	3	47.32	1	46.87	46.85	2	2,652	0.07%
2023/08/09	2	48.08	0	0.00	48.00	2	2,636	0.08%
2023/08/08	3	48.45	0	0.00	48.10	3	2,635	0.11%
2023/08/07	2	49.15	2.6	49.39	49.20	-0.6	2,614	-0.02%
2023/08/02	0.1	50.70	0	0.00	50.80	0.1	2,582	0.00%
2023/08/01	1	52.58	4	52.58	51.60	-3	2,620	-0.11%
2023/07/28	1	49.75	1	49.55	49.55	0	2,500	0.00%
2023/07/25	2	48.45	2	48.53	48.50	0	2,515	0.00%
2023/07/24	8	48.33	2	48.65	48.45	6	2,521	0.24%
2023/07/21	2	49.50	1	49.75	49.15	1	2,528	0.04%
2023/07/20	0.6	49.70	0	0.00	49.95	0.6	2,587	0.02%
2023/07/19	2	49.60	4	49.45	49.10	-2	2,594	-0.08%
2023/07/18	4	49.85	2	49.63	49.50	2	2,641	0.08%
2023/07/17	2	49.52	6	50.03	50.50	-4	2,696	-0.15%
2023/07/13	2	49.20	1	48.80	48.80	1	2,804	0.04%
2023/07/12	2	49.45	2	49.05	49.05	0	2,810	0.00%
2023/07/10	1	49.45	0	0.00	49.00	1	2,904	0.03%
2023/07/07	1	49.60	0	0.00	49.45	1	2,932	0.03%
2023/07/06	1	50.70	1.1	51.16	50.30	-0.1	2,992	0.00%
2023/07/05	2	51.50	0	0.00	51.10	2	2,980	0.07%
2023/07/04	1	51.60	1	51.40	51.40	0	2,987	0.00%
2023/07/03	1	51.90	4	51.83	51.60	-3	3,013	-0.10%
2023/06/30	1	51.10	0	0.00	52.00	1	3,065	0.03%
2023/06/29	0	0.00	1	51.70	51.40	-1	3,105	-0.03%
2023/06/28	2	51.60	1	51.20	51.20	1	3,222	0.03%
2023/06/27	3	51.87	3.6	52.06	51.50	-0.6	3,327	-0.02%
2023/06/26	0.2	52.80	3	53.03	53.10	-2.8	3,678	-0.08%
2023/06/21	5	53.62	3	53.67	53.10	2	4,167	0.05%
2023/06/20	2	52.95	6	53.02	53.10	-4	4,202	-0.10%
2023/06/19	4.1	53.70	6	53.88	53.80	-1.9	4,263	-0.04%
2023/06/16	1.5	52.07	3	52.10	52.20	-1.5	4,183	-0.04%
2023/06/15	3	51.80	1	52.00	51.70	2	4,154	0.05%
2023/06/14	6.5	53.31	28	53.31	52.40	-21.5	4,132	-0.52%
2023/06/13	7.6	52.97	1	52.90	53.00	6.6	4,031	0.16%
2023/06/12	4	51.90	5	51.98	51.90	-1	4,001	-0.02%
2023/06/09	2	52.35	3	52.70	52.50	-1	3,996	-0.03%
2023/06/08	1	52.90	3	52.60	52.40	-2	3,997	-0.05%
2023/06/07	2	53.20	1	52.80	53.00	1	4,021	0.02%
2023/06/06	0	0.00	4	52.80	52.70	-4	4,001	-0.10%
2023/06/05	5.6	52.29	4	52.83	52.60	1.6	4,025	0.04%
2023/06/02	5	51.80	0	0.00	51.40	5	4,000	0.12%
2023/06/01	3	51.73	0	0.00	51.60	3	4,083	0.07%
2023/05/31	3	51.37	1	51.00	51.20	2	4,171	0.05%
2023/05/30	8.6	51.83	8	51.72	51.70	0.6	4,221	0.01%
2023/05/29	1	49.95	1	50.30	49.90	0	4,183	0.00%
2023/05/26	0	0.00	1	49.90	49.30	-1	4,208	-0.02%
2023/05/24	1	49.70	0	0.00	49.70	1	4,264	0.02%
2023/05/22	0.5	49.10	4	49.44	49.40	-3.5	4,259	-0.08%
2023/05/19	0.7	48.30	1	48.65	48.60	-0.3	4,270	-0.01%
2023/05/18	3	48.22	2	48.53	48.45	1	4,275	0.02%
2023/05/17	1	48.00	1	48.15	48.35	0	4,271	0.00%
2023/05/16	0.4	47.20	2	47.78	47.60	-1.6	4,252	-0.04%
2023/05/15	3	46.48	1	46.65	46.55	2	4,249	0.05%
2023/05/12	2	46.53	1	47.00	47.05	1	4,265	0.02%
2023/05/11	4	46.76	2	46.65	46.65	2	4,283	0.05%
2023/05/10	1	47.65	1	47.40	47.40	0	4,273	0.00%
2023/05/09	3	47.63	2.1	47.65	47.65	1	4,302	0.02%
2023/05/08	7	47.76	4.3	48.12	47.60	2.7	4,328	0.06%
2023/05/05	2	49.38	0	0.00	49.05	2	4,276	0.05%
2023/05/04	2.3	49.43	2	49.63	49.60	0.3	4,358	0.01%
2023/05/02	1	49.30	5	50.16	50.10	-4	4,478	-0.09%
2023/04/28	3	49.85	2	49.90	49.90	1	4,512	0.02%
2023/04/27	4	49.20	3	49.62	49.35	1	4,492	0.02%
2023/04/26	3	49.48	3	49.52	49.50	0	4,494	0.00%
2023/04/25	3	51.50	1	51.80	49.70	2	4,496	0.04%
2023/04/24	0	0.00	1	51.99	51.60	-1	4,486	-0.02%
2023/04/21	4	51.78	4	51.49	51.00	0	4,586	0.00%
2023/04/20	6	52.35	1.3	53.49	52.30	4.7	4,709	0.10%
2023/04/19	2	54.15	2	53.60	53.60	0	4,712	0.00%
2023/04/18	3.1	53.99	3	54.23	53.90	0.1	4,725	0.00%
2023/04/17	1	53.80	0	0.00	53.90	1	4,702	0.02%
2023/04/14	0	0.00	2	54.15	53.80	-2	4,682	-0.04%
2023/04/13	0	0.00	3	53.90	53.00	-3	4,615	-0.07%
2023/04/12	3	53.60	2	53.90	53.80	1	4,575	0.02%
2023/04/11	4.1	53.84	8.7	53.93	54.20	-4.5	4,542	-0.10%
2023/04/10	3	52.47	0	0.00	52.20	3	4,466	0.07%
2023/04/07	5	52.54	4.2	52.73	52.40	0.8	4,439	0.02%
2023/04/06	0	0.00	1	53.10	52.30	-1	4,413	-0.02%
2023/03/31	1.1	53.82	0	0.00	53.20	1.1	4,374	0.03%
2023/03/30	3.1	53.30	0	0.00	53.10	3.1	4,330	0.07%
2023/03/29	2	53.40	1	54.00	53.10	1	4,316	0.02%
2023/03/28	18	53.59	2	54.05	53.30	16	4,231	0.38%
2023/03/27	27.1	55.70	15.3	54.81	54.00	11.8	4,160	0.28%
2023/03/24	3	52.53	38	54.61	55.70	-35	3,841	-0.91%
2023/03/23	2	51.15	8	51.09	50.70	-6	3,376	-0.18%
2023/03/22	15	50.91	5	50.43	51.00	10	3,377	0.30%
2023/03/21	1.2	48.99	0.1	48.95	49.25	1.1	3,369	0.03%
2023/03/20	0.9	48.33	6	48.61	48.80	-5.1	3,368	-0.15%
2023/03/17	3	48.07	2	48.28	48.25	1	3,403	0.03%
2023/03/16	7	47.78	2.1	47.76	47.75	4.9	3,406	0.14%
2023/03/15	1	48.50	0	0.00	48.00	1	3,425	0.03%
2023/03/14	1	47.90	1.1	48.20	48.15	-0.1	3,446	0.00%
2023/03/13	3	48.13	3	48.73	48.85	0	3,453	0.00%
2023/03/10	7	48.84	0	0.00	48.50	7	3,450	0.20%
2023/03/09	3	50.23	1	50.40	50.00	2	3,442	0.06%
2023/03/08	0.6	50.80	8	50.81	51.10	-7.4	3,450	-0.21%
2023/03/07	2	50.20	5	50.42	50.50	-3	3,408	-0.09%
2023/03/06	0.9	50.60	11	50.20	50.10	-10.1	3,385	-0.30%
2023/03/03	8	47.44	8	48.23	48.65	0	3,309	0.00%
2023/03/02	14	46.44	2	46.45	46.45	12	3,204	0.37%
2023/03/01	8	47.32	5	47.29	47.15	3	3,136	0.10%
2023/02/24	4	49.43	2.3	49.19	49.15	1.7	3,040	0.06%
2023/02/23	2.3	50.62	6	50.35	50.10	-3.7	3,013	-0.12%
2023/02/22	1	49.15	0	0.00	49.15	1	2,991	0.03%
2023/02/21	0	0.00	4	50.20	50.10	-4	3,012	-0.13%
2023/02/20	1	50.10	1	50.30	50.40	0	3,075	0.00%
2023/02/17	3	49.93	0	0.00	49.80	3	3,135	0.10%
2023/02/16	3	49.13	1	49.15	49.40	2	3,203	0.06%
2023/02/15	1	48.70	0	0.00	48.35	1	3,309	0.03%
2023/02/14	1	48.75	1	48.70	48.70	0	3,360	0.00%
2023/02/13	2	48.55	2	48.60	48.60	0	3,486	0.00%
2023/02/10	3	49.00	2	48.60	48.60	1	3,575	0.03%
2023/02/09	2	49.85	0.3	49.80	49.50	1.7	3,584	0.05%
2023/02/08	14	50.37	1	50.50	50.30	13	3,610	0.36%
2023/02/07	0	0.00	4	50.00	50.40	-4	3,610	-0.11%
2023/02/06	3	50.60	10.1	50.70	50.20	-7.1	3,620	-0.20%
2023/02/03	0	0.00	2.5	50.91	50.50	-2.5	3,572	-0.07%
2023/02/02	4	50.98	7.9	51.04	51.00	-3.9	3,538	-0.11%
2023/02/01	1.9	50.70	3	50.50	51.20	-1.1	3,466	-0.03%
2023/01/31	2	50.10	3	50.18	50.00	-1	3,418	-0.03%
2023/01/30	3	49.53	0	0.00	49.15	3	3,377	0.09%
2023/01/16	12	48.47	2.1	48.86	48.75	9.9	3,342	0.30%
2023/01/13	1	49.35	1	48.85	48.85	0	3,331	0.00%
2023/01/12	3	49.92	2	50.10	49.30	1	3,357	0.03%
2023/01/11	1.6	50.11	4	50.55	50.20	-2.4	3,330	-0.07%
2023/01/10	6.3	49.40	55	49.98	50.10	-48.7	3,233	-1.51%
2023/01/09	0.1	48.12	2	48.30	48.35	-1.9	3,069	-0.06%
2023/01/05	4	48.05	0	0.00	48.05	4	3,003	0.13%
2023/01/04	0	0.00	1	45.75	46.60	-1	2,941	-0.03%
2022/12/30	4	45.04	4	44.81	44.75	0	2,972	0.00%
2022/12/29	1	45.10	1	44.91	44.90	0	2,986	0.00%
2022/12/28	1	45.90	2.1	45.86	45.60	-1.1	3,008	-0.04%
2022/12/22	1	47.05	2	46.75	47.05	-1	3,086	-0.03%
2022/12/21	1.1	47.09	1	47.70	47.00	0.1	3,128	0.00%
2022/12/20	2	47.20	0	0.00	46.75	2	3,162	0.06%
2022/12/19	0	0.00	1	47.30	48.45	-1	3,271	-0.03%
2022/12/16	0	0.00	6	48.32	48.70	-6	3,311	-0.18%
2022/12/15	0	0.00	1	49.40	48.85	-1	3,281	-0.03%
2022/12/14	0	0.00	2	49.08	49.20	-2	3,271	-0.06%
2022/12/13	1	46.44	2	47.15	48.25	-1	3,195	-0.03%
2022/12/12	6	45.98	0	0.00	46.10	6	3,125	0.19%
2022/12/09	0	0.00	4	46.68	46.45	-4	3,163	-0.13%
2022/12/07	0	0.00	0	46.70	46.10	0	3,151	0.00%
2022/12/06	1	46.90	6.1	47.40	47.10	-5.1	3,142	-0.16%
2022/12/02	0	0.00	2	47.90	47.70	-2	3,101	-0.06%
2022/12/01	2	47.65	0	0.00	47.30	2	3,097	0.06%
2022/11/30	1	46.30	2	46.95	47.00	-1	3,108	-0.03%
2022/11/29	1	45.45	1	45.85	45.90	0	3,088	0.00%
2022/11/28	0	0.00	0.1	45.55	45.70	-0.1	3,105	0.00%
2022/11/25	0	0.00	3	46.17	45.95	-3	3,133	-0.10%
2022/11/24	0	0.00	3	46.45	46.50	-3	3,140	-0.10%
2022/11/23	1.3	45.82	0.2	45.95	46.00	1.1	3,177	0.03%
2022/11/22	3	45.42	1	45.60	45.75	2	3,204	0.06%
2022/11/21	3	45.65	0.2	45.95	45.55	2.8	3,213	0.09%
2022/11/18	0.3	46.60	0	0.00	45.75	0.3	3,220	0.01%
2022/11/17	5	46.31	0	0.00	46.50	5	3,202	0.16%
2022/11/16	0	0.00	11	46.49	46.50	-11	3,187	-0.35%
2022/11/15	5	45.89	3	45.93	46.20	2	3,176	0.06%
2022/11/14	0	0.00	2.1	46.10	46.00	-2.1	3,231	-0.07%
2022/11/11	1.1	45.34	5.1	45.07	44.95	-4	3,195	-0.12%
2022/11/10	0	0.00	5	44.35	44.45	-5	3,173	-0.16%
2022/11/09	7	44.26	5	43.87	44.25	2	3,162	0.06%
2022/11/08	2.1	43.09	2	42.90	42.95	0.1	3,088	0.00%
2022/11/07	1	41.10	1	41.50	41.65	0	3,075	0.00%
2022/11/04	23	41.38	1	41.50	41.55	22	3,092	0.71%
2022/11/03	0	0.00	2	42.15	42.30	-2	3,067	-0.07%
2022/11/02	1	42.40	1	43.20	42.45	0	3,087	0.00%
2022/11/01	5	41.17	1	41.40	41.35	4	3,085	0.13%
2022/10/31	1	40.90	0	0.00	41.10	1	3,138	0.03%
2022/10/27	1	41.95	0	0.00	42.60	1	3,166	0.03%
2022/10/26	2	41.23	2	41.43	41.25	0	3,229	0.00%
2022/10/25	0	0.00	73	41.95	41.80	-73	3,245	-2.25%
2022/10/24	3	42.82	1	43.25	42.35	2	3,269	0.06%
2022/10/21	6	42.64	0	0.00	42.15	6	3,345	0.18%
2022/10/20	0	0.00	0.4	42.80	43.30	-0.4	3,516	-0.01%
2022/10/18	0.4	43.70	7	43.26	43.65	-6.6	3,831	-0.17%
2022/10/17	1	42.00	1	42.40	43.00	0	3,842	0.00%
2022/10/14	0	0.00	1	43.15	43.00	-1	3,880	-0.03%
2022/10/13	34	42.55	5	42.20	40.55	29	3,890	0.75%
2022/10/12	2	41.50	1	42.25	42.25	1	3,880	0.03%
2022/10/11	1	41.70	4	42.26	41.90	-3	3,898	-0.08%
2022/10/06	1	43.50	2	43.83	43.50	-1	3,908	-0.03%
2022/10/05	0	0.00	2	43.60	43.25	-2	3,915	-0.05%
2022/10/04	1	43.10	1	43.05	43.10	0	3,920	0.00%
2022/10/03	1	41.60	0	0.00	41.65	1	3,915	0.03%
2022/09/30	1	40.00	1	40.60	41.45	0	3,944	0.00%
2022/09/29	1	40.50	1	40.90	40.90	0	3,985	0.00%
2022/09/28	1	40.65	2	40.25	40.05	-1	4,056	-0.02%
2022/09/27	1	40.37	1	41.00	41.70	0	4,059	0.00%
2022/09/26	4	41.49	2	40.30	40.20	2	4,066	0.05%
2022/09/23	7	44.34	8	44.14	43.90	-1	4,046	-0.02%
2022/09/22	2	44.73	0	0.00	45.45	2	4,042	0.05%
2022/09/21	3	46.07	2	45.65	45.65	1	4,062	0.02%
2022/09/20	0	0.00	2	46.30	46.30	-2	4,082	-0.05%
2022/09/19	3	46.35	3	46.25	46.25	0	4,136	0.00%
2022/09/16	4	47.14	2	46.85	46.85	2	4,217	0.05%
2022/09/15	2	48.13	1	47.80	47.80	1	4,268	0.02%
2022/09/13	1	49.30	1	48.75	48.75	0	4,449	0.00%
2022/09/12	1	49.35	1	49.60	49.35	0	4,608	0.00%
2022/09/08	2	48.40	3	48.60	48.85	-1	4,719	-0.02%
2022/09/07	1	47.80	1	48.25	48.15	0	4,792	0.00%
2022/09/06	4	48.95	4	48.50	48.50	0	4,851	0.00%
2022/09/05	5	50.34	0	0.00	50.10	5	4,850	0.10%
2022/09/02	2	51.65	4	51.55	50.80	-2	4,900	-0.04%
2022/09/01	2	51.15	0	0.00	51.60	2	4,929	0.04%
2022/08/31	4	51.45	0	0.00	51.60	4	4,911	0.08%
2022/08/30	2	50.65	2	51.20	51.40	0	4,966	0.00%
2022/08/29	2	49.70	1	49.90	49.90	1	4,957	0.02%
2022/08/24	2	50.85	1	50.60	50.60	1	5,118	0.02%
2022/08/23	1	51.00	1	51.30	50.90	0	5,206	0.00%
2022/08/22	4	51.70	0	0.00	51.30	4	5,278	0.08%
2022/08/19	0	0.00	1	52.70	52.70	-1	5,298	-0.02%
2022/08/18	1	52.20	0	0.00	51.30	1	5,309	0.02%
2022/08/17	0	0.00	3	51.97	52.30	-3	5,316	-0.06%
2022/08/16	2	51.35	4	51.13	51.40	-2	5,307	-0.04%
2022/08/15	4	51.05	1	50.90	51.30	3	5,343	0.06%
2022/08/12	2	50.00	0	0.00	50.40	2	5,469	0.04%
2022/08/11	3	48.80	0	0.00	49.10	3	5,628	0.05%
2022/08/10	1	46.85	1	47.10	47.60	0	5,761	0.00%
2022/08/09	1	47.10	1	47.35	47.35	0	5,969	0.00%
2022/08/05	0	0.00	3	48.10	48.35	-3	6,018	-0.05%
2022/08/04	3	47.27	1	47.25	47.50	2	6,038	0.03%
2022/08/03	1	47.35	1	46.95	46.95	0	6,057	0.00%
2022/08/02	3	47.58	2	47.50	47.50	1	6,116	0.02%
2022/07/28	9	49.57	3	48.70	48.70	6	6,266	0.10%
2022/07/27	11	49.92	6	49.65	49.65	5	6,253	0.08%
2022/07/26	12	52.82	14	52.29	51.60	-2	6,171	-0.03%
2022/07/25	0	0.00	2	51.20	51.60	-2	5,855	-0.03%
2022/07/21	1	51.40	15	51.47	51.70	-14	6,093	-0.23%
2022/07/20	2	51.00	0	0.00	50.60	2	6,118	0.03%
2022/07/19	3	50.07	2	50.23	50.50	1	6,239	0.02%
2022/07/18	2	49.50	0	0.00	50.40	2	6,351	0.03%
2022/07/15	0	0.00	3	48.37	49.30	-3	6,377	-0.05%
2022/07/14	3	47.23	4	48.29	48.55	-1	6,424	-0.02%
2022/07/13	6	47.53	3	47.35	47.35	3	6,440	0.05%
2022/07/12	3	46.75	2	46.10	46.10	1	6,520	0.02%
2022/07/11	1	48.75	2	48.20	48.55	-1	6,623	-0.02%
2022/07/07	4	45.75	1	46.10	47.85	3	6,678	0.04%
2022/07/06	9	47.28	7	46.46	45.65	2	6,726	0.03%
2022/07/05	5	47.75	3	48.48	48.60	2	6,922	0.03%
2022/07/04	0	0.00	5	47.74	47.75	-5	6,924	-0.07%
2022/07/01	26	49.66	0	0.00	47.55	26	6,997	0.37%
2022/06/28	2	52.40	13.1	52.52	52.40	-11.1	6,962	-0.16%
2022/06/27	6	51.80	1.3	52.45	52.10	4.7	7,128	0.07%
2022/06/24	0	0.00	1	50.90	51.00	-1	7,542	-0.01%
2022/06/23	9	49.99	4	49.64	49.45	5	7,530	0.07%
2022/06/22	2	50.20	10	50.24	49.70	-8	7,538	-0.11%
2022/06/21	6	51.53	4	51.53	52.00	2	7,515	0.03%
2022/06/20	17	50.36	6	49.93	49.30	11	7,558	0.15%
2022/06/17	4	52.60	20	52.40	52.10	-16	7,487	-0.21%
2022/06/16	0	0.00	8	54.90	53.90	-8	7,518	-0.11%
2022/06/15	4	57.18	4	56.83	56.50	0	7,647	0.00%
2022/06/14	2	56.85	2	57.40	57.40	0	7,829	0.00%
2022/06/13	1	57.70	0	0.00	57.50	1	7,996	0.01%
2022/06/10	3	59.83	1	59.60	59.60	2	8,249	0.02%
2022/06/09	2	60.50	2	60.70	60.70	0	8,367	0.00%
2022/06/08	1	62.00	0	0.00	60.40	1	8,512	0.01%
2022/06/07	1	61.70	0	0.00	61.90	1	8,811	0.01%
2022/06/06	4	62.40	1	62.60	62.60	3	9,027	0.03%
2022/06/02	7	62.36	0	0.00	62.30	7	9,578	0.07%
2022/06/01	4	63.03	4	63.00	62.90	0	10,022	0.00%
2022/05/31	2	64.15	1	63.50	63.50	1	10,685	0.01%
2022/05/30	4	63.98	3	64.07	64.10	1	10,894	0.01%
2022/05/27	2	63.20	0	0.00	63.00	2	11,305	0.02%
2022/05/26	3	63.50	2	63.45	62.50	1	11,909	0.01%
2022/05/25	3	62.20	1	62.70	62.60	2	13,324	0.02%
2022/05/24	10	62.77	5	62.58	61.40	5	13,840	0.04%
2022/05/23	19	62.85	4	62.80	62.50	15	14,306	0.10%
2022/05/20	4	62.80	3	62.90	63.00	1	15,161	0.01%
2022/05/19	14	63.12	5	61.70	63.80	9	15,365	0.06%
2022/05/18	2	61.90	1	62.30	61.80	1	15,854	0.01%
2022/05/17	5	60.94	4	60.95	62.50	1	16,321	0.01%
2022/05/16	0	0.00	2	59.50	59.60	-2	17,397	-0.01%
2022/05/13	2	58.85	2	58.80	59.10	0	18,237	0.00%
2022/05/10	2	57.05	1	57.40	58.90	1	20,231	0.00%
2022/05/09	10	57.84	4	57.10	57.10	6	21,633	0.03%
2022/05/06	0	0.00	1	60.80	60.80	-1	22,152	0.00%
2022/05/05	1	60.70	0	0.00	60.60	1	22,940	0.00%
2022/05/04	4	59.60	5	59.72	59.60	-1	23,710	0.00%
2022/04/29	3	59.20	3	59.57	58.70	0	25,173	0.00%
2022/04/28	2	58.80	0	0.00	58.90	2	25,896	0.01%
2022/04/27	3	57.03	5	57.52	57.90	-2	27,075	-0.01%
2022/04/26	0	0.00	3	59.73	59.20	-3	28,268	-0.01%
2022/04/25	1	59.10	5	59.20	59.10	-4	29,290	-0.01%
2022/04/22	18	61.82	1	62.80	62.10	17	30,060	0.06%
2022/04/21	2	62.00	1	62.10	62.10	1	30,703	0.00%
2022/04/20	2	62.15	0	0.00	62.10	2	31,446	0.01%
2022/04/19	7.2	62.71	1	62.40	62.40	6.2	32,364	0.02%
2022/04/18	1	61.90	1	62.40	62.30	0	33,514	0.00%
2022/04/15	1.4	63.63	1	62.90	62.90	0.4	34,592	0.00%
2022/04/14	0	0.00	3	65.13	65.50	-3	35,611	-0.01%
2022/04/13	1	65.80	2	65.30	65.80	-1	36,100	0.00%
2022/04/12	2.3	64.97	4	65.35	64.80	-1.7	36,756	0.00%
2022/04/11	9.5	66.47	6	65.37	65.50	3.5	36,704	0.01%
2022/04/08	6	68.82	4	68.63	68.60	2	36,499	0.01%
2022/04/07	3	70.17	1	69.60	68.40	2	36,448	0.01%
2022/04/06	1	70.10	2	70.25	70.40	-1	36,319	0.00%
2022/04/01	3	70.77	2	71.00	71.20	1	36,277	0.00%
2022/03/31	7	72.27	1	72.20	71.50	6	36,243	0.02%
2022/03/30	21	72.90	1	73.40	72.20	20	36,175	0.06%
2022/03/29	16	73.31	31	73.70	73.90	-15	35,984	-0.04%
2022/03/28	1	69.50	1	69.80	69.80	0	35,529	0.00%
2022/03/25	3	71.33	0	0.00	70.70	3	35,455	0.01%
2022/03/24	0	0.00	8	72.10	72.10	-8	35,367	-0.02%
2022/03/23	10	72.30	8	72.48	71.60	2	35,323	0.01%
2022/03/22	6	71.53	10	72.07	71.80	-4	35,238	-0.01%
2022/03/21	20	72.35	11	72.05	72.30	9	35,157	0.03%
2022/03/18	11	71.66	1	71.10	71.80	10	35,096	0.03%
2022/03/17	13	71.09	5	71.32	71.60	8	34,960	0.02%
2022/03/16	3.1	68.85	1	68.50	68.50	2.1	34,790	0.01%
2022/03/15	4	68.68	5	68.80	69.40	-1	34,637	0.00%
2022/03/14	3	71.67	3	72.27	71.20	0	34,394	0.00%
2022/03/11	1.4	71.11	2	71.25	71.10	-0.6	34,263	0.00%
2022/03/10	6.1	71.12	11.3	71.54	71.00	-5.2	34,145	-0.02%
2022/03/09	2.1	69.50	4	69.85	69.90	-1.9	33,836	-0.01%
2022/03/08	26.9	69.86	10	69.20	68.60	16.9	33,819	0.05%
2022/03/07	14.3	71.57	7	71.76	71.30	7.3	33,300	0.02%
2022/03/04	27	75.56	18	75.55	74.30	9	32,853	0.03%
2022/03/03	2	79.50	2	78.95	78.70	0	32,178	0.00%
2022/03/02	6	78.28	14	78.10	78.50	-8	31,991	-0.03%
2022/03/01	16.4	79.53	8	80.11	80.10	8.4	31,546	0.03%
2022/02/25	42	82.50	572	80.37	79.00	-530	30,972	-1.71%	大賣/鉅額交易
2022/02/24	13	87.01	6	87.30	85.80	7	29,671	0.02%
2022/02/23	36	88.74	16	89.08	90.30	20	29,280	0.07%
2022/02/22	35	88.39	25	88.16	86.90	10	28,803	0.03%
2022/02/21	39	88.73	30	89.10	88.40	9	27,971	0.03%
2022/02/18	22	89.48	8	90.05	90.30	14	27,695	0.05%
2022/02/17	7	91.80	3	92.33	92.00	4	27,061	0.01%
2022/02/16	32	95.14	26	95.47	91.80	6	26,492	0.02%
2022/02/15	27	98.90	26	97.55	95.30	1	25,583	0.00%
2022/02/14	16	98.48	13.4	99.57	100.00	2.6	25,125	0.01%
2022/02/11	10	101.59	7	100.27	100.00	3	24,836	0.01%
2022/02/10	38.2	101.49	29.5	101.61	101.00	8.7	24,267	0.04%
2022/02/09	25.2	100.65	35	99.79	103.50	-9.8	23,517	-0.04%
2022/02/08	27	94.27	68.3	94.55	94.80	-41.3	22,098	-0.19%
2022/02/07	29	92.78	23	92.90	93.40	6	21,517	0.03%
2022/01/26	11	89.19	14	89.99	90.00	-3	20,715	-0.01%
2022/01/25	6	88.45	3.2	89.88	86.60	2.8	20,009	0.01%
2022/01/24	8.2	91.47	9.2	91.98	90.80	-0.9	19,444	0.00%
2022/01/21	16	93.73	12	93.96	91.80	4	18,561	0.02%
2022/01/20	56	95.36	48	96.16	96.50	8	17,831	0.04%
2022/01/19	20.6	94.71	31	94.59	95.90	-10.4	16,595	-0.06%
2022/01/18	53	94.11	30	93.42	91.60	23	15,243	0.15%
2022/01/17	14	91.61	19	92.01	94.20	-5	14,151	-0.04%
2022/01/14	8	87.95	9	88.46	88.00	-1	13,253	-0.01%
2022/01/13	34	92.04	22	90.72	88.60	12	12,515	0.10%
2022/01/12	32	94.50	39.4	95.10	92.70	-7.4	11,747	-0.06%
2022/01/11	22	93.99	20	93.17	92.70	2	10,845	0.02%
2022/01/10	23.2	93.38	30	93.69	94.20	-6.8	9,689	-0.07%
2022/01/07	9.8	88.51	19	88.51	89.10	-9.3	8,554	-0.11%
2022/01/06	1	84.50	6	84.58	85.20	-5	7,408	-0.07%
2022/01/05	9.7	82.74	10	83.07	84.10	-0.3	6,874	0.00%
2022/01/04	5	78.58	1	79.00	79.40	4	6,190	0.06%
2022/01/03	0	0.00	3	78.50	79.00	-3	6,155	-0.05%
2021/12/29	0	0.00	1	77.20	77.10	-1	6,164	-0.02%
2021/12/28	4	77.60	0	0.00	76.70	4	6,198	0.06%
2021/12/27	2.5	77.04	1	77.70	77.50	1.5	6,224	0.02%
2021/12/23	3	76.47	3	76.70	76.80	0	6,263	0.00%
2021/12/22	1	76.10	0	0.00	75.90	1	6,285	0.02%
2021/12/21	2	76.15	0	0.00	76.00	2	6,286	0.03%
2021/12/20	6	76.40	0	0.00	75.80	6	6,313	0.10%
2021/12/17	2	76.41	2	76.50	76.50	0	6,360	0.00%
2021/12/16	0.2	76.83	0	0.00	78.10	0.2	6,379	0.00%
2021/12/15	2	76.80	1	76.90	76.90	1	6,387	0.02%
2021/12/14	8	77.53	6	76.90	76.80	2	6,431	0.03%
2021/12/09	1	79.50	1	78.50	78.50	0	6,350	0.00%
2021/12/07	0	0.00	1	79.30	79.30	-1	6,251	-0.02%
2021/12/03	1	79.80	0	0.00	79.40	1	6,300	0.02%
2021/12/02	4	80.70	8	82.36	79.10	-4	6,285	-0.06%
2021/12/01	0	0.00	1	79.70	79.60	-1	6,132	-0.02%
2021/11/30	0	0.00	1	78.60	77.40	-1	6,133	-0.02%
2021/11/26	1	76.10	1	76.20	76.00	0	6,160	0.00%
2021/11/24	0	0.00	55	79.20	78.70	-55	6,157	-0.89%
2021/11/23	1.2	81.05	1	82.90	80.20	0.2	6,120	0.00%
2021/11/22	2	80.80	4	80.25	80.40	-2	5,966	-0.03%
2021/11/19	0	0.00	2	79.05	79.00	-2	5,948	-0.03%
2021/11/18	2	79.40	1	79.40	79.10	1	6,018	0.02%
2021/11/17	10.5	78.90	0	0.00	78.70	10.5	6,031	0.17%
2021/11/16	1	78.10	1	78.60	77.30	0	6,117	0.00%
2021/11/15	10	77.80	0	0.00	77.50	10	6,384	0.16%
2021/11/12	30	79.35	1	78.00	77.00	29	6,765	0.43%
2021/11/11	10	80.70	1	80.90	80.90	9	6,873	0.13%
2021/11/10	2	79.15	2	79.65	80.90	0	6,888	0.00%
2021/11/08	2	74.90	2	75.75	76.60	0	7,199	0.00%
2021/11/05	0.2	75.20	0	0.00	76.90	0.2	7,218	0.00%
2021/11/03	2.1	76.05	0	0.00	76.10	2.1	7,374	0.03%
2021/11/02	1	74.60	2	75.30	74.80	-1	7,505	-0.01%
2021/11/01	1.7	75.85	8	76.01	76.80	-6.3	7,560	-0.08%
2021/10/29	0.1	73.20	0	0.00	73.00	0.1	7,549	0.00%
2021/10/28	1	73.40	3	73.67	73.10	-2	7,627	-0.03%
2021/10/27	0	0.00	1	73.00	72.90	-1	7,781	-0.01%
2021/10/25	0	0.00	6	72.65	72.80	-6	8,451	-0.07%
2021/10/22	0.3	72.60	2	72.55	72.60	-1.7	8,606	-0.02%
2021/10/21	5	72.02	0	0.00	71.80	5	8,948	0.06%
2021/10/20	2	72.60	0	0.00	72.60	2	9,167	0.02%
2021/10/19	11	72.51	16	72.69	72.50	-5	9,722	-0.05%
2021/10/18	1	70.10	1	71.50	70.20	0	9,712	0.00%
2021/10/15	0	0.00	2	70.40	70.40	-2	9,721	-0.02%
2021/10/14	12	66.88	2	67.60	67.50	10	9,735	0.10%
2021/10/13	1	66.90	0	0.00	66.90	1	9,760	0.01%
2021/10/07	1	67.50	1	69.00	69.00	0	9,784	0.00%
2021/10/06	2	66.10	0	0.00	67.00	2	9,789	0.02%
2021/10/05	1	67.70	2	68.50	68.90	-1	9,772	-0.01%
2021/10/01	3	68.90	0	0.00	68.10	3	9,712	0.03%
2021/09/30	1	70.20	1	71.00	71.00	0	9,687	0.00%
2021/09/28	1	71.60	0	0.00	71.20	1	9,674	0.01%
2021/09/24	1	71.00	9	71.73	72.40	-8	9,693	-0.08%
2021/09/23	4	69.20	366	69.77	69.60	-362	9,649	-3.75%	大賣/鉅額交易
2021/09/22	2	69.80	0	71.80	69.80	2	9,632	0.02%
2021/09/16	9	71.19	0	0.00	71.10	9	9,620	0.09%
2021/09/10	1	73.60	1	73.80	73.80	0	9,745	0.00%
2021/09/09	5	72.58	1	72.80	72.80	4	9,923	0.04%
2021/09/08	8	73.40	0	0.00	72.00	8	10,010	0.08%
2021/09/06	2	75.65	0.3	74.70	74.20	1.7	9,903	0.02%
2021/09/03	4	76.60	2	76.70	76.60	2	9,837	0.02%
2021/09/02	0	0.00	7	78.49	76.80	-7	9,771	-0.07%
2021/09/01	1	77.50	10	78.00	78.30	-9	9,711	-0.09%
2021/08/31	1.3	76.95	3	77.47	77.30	-1.7	9,659	-0.02%
2021/08/30	0	0.00	7	76.53	76.30	-7	9,577	-0.07%
2021/08/27	2	75.75	5	75.82	76.10	-3	9,578	-0.03%
2021/08/26	2	75.30	0	0.00	75.20	2	9,574	0.02%
2021/08/25	1	76.50	8	76.15	76.50	-7	9,540	-0.07%
2021/08/24	3	74.97	4	74.00	73.90	-1	9,429	-0.01%
2021/08/23	8	74.68	3	75.03	75.70	5	9,357	0.05%
2021/08/20	9	74.09	3	73.63	73.30	6	9,330	0.06%
2021/08/19	24	77.18	8	76.32	74.90	16	9,186	0.17%
2021/08/18	5	80.30	18	82.18	81.20	-13	8,892	-0.15%
2021/08/17	56	83.88	21	84.78	84.00	35	8,497	0.41%
2021/08/16	149.2	82.57	17	82.70	83.90	132.2	8,034	1.64%	大買/鉅額交易
2021/08/13	171.8	81.76	76	81.68	81.40	95.8	7,646	1.25%	大買/
2021/08/12	6	74.90	7	75.46	76.00	-1	7,064	-0.01%
2021/08/11	7	74.67	2	75.55	73.90	5	7,098	0.07%
2021/08/10	9	74.99	5	75.40	74.90	4	7,179	0.06%
2021/08/09	3	78.90	2.8	79.34	77.40	0.2	7,331	0.00%
2021/08/06	5	81.64	8	81.18	80.80	-3	7,261	-0.04%
2021/08/05	74	84.73	9.5	84.94	84.00	64.5	7,248	0.89%
2021/08/04	1	84.30	4	84.33	84.40	-3	7,301	-0.04%
2021/08/03	4	83.90	3	83.50	83.50	1	7,288	0.01%
2021/08/02	18.6	84.03	15	84.01	84.30	3.6	7,256	0.05%
2021/07/30	11	83.77	15.6	83.61	82.00	-4.6	7,091	-0.06%
2021/07/29	10	82.62	13	82.79	83.80	-3	6,713	-0.05%
2021/07/28	13.4	78.77	11	79.81	79.40	2.4	6,486	0.04%
2021/07/27	10	83.15	10	82.84	81.70	0	6,537	0.00%
2021/07/26	2	82.10	5.9	81.57	82.30	-3.9	6,339	-0.06%
2021/07/23	11.1	79.83	17	80.82	80.20	-5.9	6,147	-0.10%
2021/07/22	8	74.71	12	74.99	75.20	-4.1	5,639	-0.07%
2021/07/21	2	71.20	0	0.00	71.20	2	5,646	0.04%
2021/07/20	3	73.60	0	0.00	72.10	3	5,685	0.05%
2021/07/19	0	0.00	1	75.10	74.80	-1	5,711	-0.02%
2021/07/16	1	76.40	0	0.00	76.00	1	5,860	0.02%
2021/07/15	5	75.90	0	0.00	76.00	5	6,155	0.08%
2021/07/14	2	76.75	1	76.20	75.90	1	6,469	0.02%
2021/07/13	2	78.60	0	0.00	77.50	2	6,575	0.03%
2021/07/12	0.9	78.00	1	78.20	78.30	-0.1	6,607	0.00%
2021/07/09	2	76.90	0	0.00	76.30	2	6,595	0.03%
2021/07/08	0	0.00	1	77.70	77.10	-1	6,723	-0.01%
2021/07/07	1	77.00	1	77.40	77.00	0	6,822	0.00%
2021/07/05	3	78.90	0	0.00	79.10	3	7,200	0.04%
2021/07/02	0	0.00	1.5	78.09	77.80	-1.5	7,272	-0.02%
2021/06/30	0	78.40	0	0.00	78.50	0	7,399	0.00%
2021/06/28	4	78.50	0	0.00	78.20	4	7,517	0.05%
2021/06/25	1	79.80	3	79.93	79.60	-2	7,529	-0.03%
2021/06/24	3	79.70	0	0.00	79.70	3	7,529	0.04%
2021/06/23	0	0.00	9	79.77	79.40	-9	7,520	-0.12%
2021/06/22	5	79.00	0	0.00	79.40	5	7,527	0.07%
2021/06/21	7	79.94	4	80.33	79.70	3	7,593	0.04%
2021/06/18	2	81.80	4	80.05	78.20	-2	7,613	-0.03%
2021/06/17	1	79.90	1	80.00	80.00	0	7,505	0.00%
2021/06/11	1	76.30	3	75.83	76.30	-2	7,731	-0.03%
2021/06/10	2	75.00	0	0.00	75.20	2	7,783	0.03%
2021/06/09	2	74.60	18	74.60	74.60	-16	7,867	-0.20%
2021/06/08	2	76.35	1	77.80	76.10	1	7,877	0.01%
2021/06/07	10	77.00	12	75.07	77.00	-2	7,884	-0.03%
2021/06/04	1	75.10	39	75.80	75.10	-38	7,892	-0.48%
2021/06/03	6	76.60	2	77.40	76.50	4	7,972	0.05%
2021/06/02	1	75.60	3	76.13	76.30	-2	8,151	-0.02%
2021/06/01	2	76.05	2	76.60	75.90	0	8,275	0.00%
2021/05/31	0	0.00	3	75.80	75.50	-3	8,555	-0.04%
2021/05/28	3	75.80	2	74.20	76.00	1	9,043	0.01%
2021/05/27	1	73.10	5	73.56	73.10	-4	9,086	-0.04%
2021/05/26	2	72.70	9	72.69	73.10	-7	9,156	-0.08%
2021/05/25	3	70.93	2	71.40	70.80	1	9,256	0.01%
2021/05/24	0	0.00	4	69.80	70.90	-4	9,310	-0.04%
2021/05/21	11	68.75	1	71.20	69.30	10	9,384	0.11%
2021/05/20	2	68.50	5	69.20	69.10	-3	9,449	-0.03%
2021/05/19	1	66.80	6	67.73	66.80	-5	9,421	-0.05%
2021/05/18	1	64.90	9	66.86	68.20	-8	9,433	-0.08%
2021/05/17	1	67.30	13	64.25	64.80	-12	9,396	-0.13%
2021/05/14	2	62.95	1	62.50	61.80	1	9,156	0.01%
2021/05/13	4	60.25	237	61.25	61.80	-233	9,102	-2.56%	大賣/鉅額交易
2021/05/12	24	64.93	54	64.68	64.20	-30	9,007	-0.33%
2021/05/11	5	71.26	0	0.00	71.20	5	8,858	0.06%
2021/05/10	1	75.50	7	75.59	76.30	-6	8,857	-0.07%
2021/05/07	4	73.75	4	74.28	74.90	0	8,907	0.00%
2021/05/06	4	72.98	1	73.20	72.90	3	9,028	0.03%
2021/05/05	1	73.30	0	0.00	72.00	1	9,040	0.01%
2021/05/04	2.1	76.46	1.1	73.33	73.00	1	9,100	0.01%
2021/05/03	9	78.99	1	78.60	77.90	8	9,052	0.09%
2021/04/29	1.5	80.97	93	80.89	80.80	-91.5	9,174	-1.00%
2021/04/28	13	81.72	4	81.25	81.30	9	9,278	0.10%
2021/04/27	4	82.10	2	81.70	81.70	2	9,791	0.02%
2021/04/23	2	83.65	2	83.65	82.70	0	9,983	0.00%
2021/04/22	6	82.80	2	84.20	82.30	4	10,015	0.04%
2021/04/21	6	84.23	5	84.30	83.40	1	9,934	0.01%
2021/04/20	117	86.34	15	85.93	86.00	102	9,803	1.04%	大買/鉅額交易
2021/04/19	12	83.04	28	83.97	84.00	-16	9,789	-0.16%
2021/04/16	2	81.90	6	82.12	81.90	-4	9,788	-0.04%
2021/04/15	0	81.70	11	81.72	82.20	-11	9,946	-0.11%
2021/04/14	10.1	82.54	4	81.90	81.20	6.1	10,053	0.06%
2021/04/13	6	81.83	0	0.00	81.60	6	10,045	0.06%
2021/04/12	5	82.88	1	84.50	82.30	4	10,087	0.04%
2021/04/09	20	84.11	5	84.34	83.60	15	10,053	0.15%
2021/04/08	13	83.10	2	82.90	82.90	11	9,934	0.11%
2021/04/07	1	82.60	1	82.60	82.70	0	9,982	0.00%
2021/04/06	13	82.78	3	83.00	82.90	10	10,037	0.10%
2021/04/01	5	81.72	6	81.90	81.70	-1	10,090	-0.01%
2021/03/31	6.1	82.55	2	82.70	82.10	4.1	10,134	0.04%
2021/03/30	1.1	83.12	0	0.00	83.00	1.1	10,210	0.01%
2021/03/29	0	0.00	0.5	83.50	83.50	-0.5	10,311	0.00%
2021/03/26	0	0.00	1	84.00	84.30	-1	10,426	-0.01%
2021/03/25	0	0.00	2	83.50	83.00	-2	10,576	-0.02%
2021/03/24	2	83.40	0	0.00	83.10	2	10,717	0.02%
2021/03/23	2	84.90	11	85.44	84.10	-9	10,757	-0.08%
2021/03/22	13	83.54	2.1	84.24	84.50	10.9	10,753	0.10%
2021/03/19	3	83.87	4	84.00	83.70	-1	10,853	-0.01%
2021/03/18	4	85.70	2	85.85	85.70	2	10,791	0.02%
2021/03/17	1	84.80	2	85.25	84.80	-1	10,871	-0.01%
2021/03/16	2	85.00	8.3	84.72	85.00	-6.3	10,968	-0.06%
2021/03/15	4	84.93	13	85.12	84.70	-9	11,109	-0.08%
2021/03/11	1	83.10	13	83.23	83.80	-12	11,408	-0.11%
2021/03/10	13	82.61	7	82.60	82.50	6	11,617	0.05%
2021/03/09	5	82.44	2	82.00	82.30	3	11,808	0.03%
2021/03/08	5	84.54	33	84.00	83.10	-28	11,923	-0.23%
2021/03/05	5	86.74	0	0.00	86.00	5	11,813	0.04%
2021/03/04	21	88.01	13	88.68	88.00	8	11,800	0.07%
2021/03/03	27	87.68	16.3	87.29	86.90	10.7	11,497	0.09%
2021/03/02	2	85.90	3	86.63	84.70	-1	10,728	-0.01%
2021/02/26	6	85.00	0	0.00	85.80	6	10,785	0.06%
2021/02/25	7	85.70	8	86.44	86.10	-1	10,882	-0.01%
2021/02/24	2	85.50	8	85.99	85.50	-6	10,861	-0.06%
2021/02/23	4	85.25	10	85.30	85.50	-6	10,941	-0.05%
2021/02/22	5	85.32	13	85.68	85.20	-8	11,050	-0.07%
2021/02/19	7	84.46	3.5	84.60	84.00	3.5	11,093	0.03%
2021/02/18	1	83.80	7	84.04	83.80	-6	11,244	-0.05%
2021/02/17	4	82.65	31	83.36	84.20	-27	11,427	-0.24%
2021/02/05	5	80.84	2	80.35	80.60	3	11,468	0.03%
2021/02/04	7	80.10	2	80.00	80.00	5	11,811	0.04%
2021/02/03	4	80.90	31.5	80.73	80.40	-27.5	12,214	-0.23%
2021/02/02	5	81.56	3	80.87	81.20	2	12,580	0.02%
2021/02/01	3	80.73	0	0.00	80.80	3	12,892	0.02%
2021/01/29	54	83.55	24	82.69	82.50	30	13,188	0.23%
2021/01/28	7	82.53	2	82.70	83.10	5	13,491	0.04%
2021/01/27	5	83.20	7	84.77	84.90	-2	13,657	-0.01%
2021/01/26	12	84.52	1	84.00	83.80	11	14,290	0.08%
2021/01/25	1.5	86.20	0	0.00	86.20	1.5	14,724	0.01%
2021/01/22	3	86.60	17	87.79	88.30	-14	15,040	-0.09%
2021/01/21	32	86.31	25	85.74	85.20	7	14,644	0.05%
2021/01/20	13	87.37	7	86.89	85.00	6	14,981	0.04%
2021/01/19	0	0.00	23	83.42	84.00	-23	12,243	-0.19%
2021/01/18	10	82.30	0	0.00	82.30	10	12,257	0.08%
2021/01/15	9	80.23	6	80.15	79.90	3	12,353	0.02%
2021/01/14	0	0.00	32	82.13	82.30	-32	13,122	-0.24%
2021/01/13	5	80.02	19	81.04	80.50	-14	14,496	-0.10%
2021/01/12	48	81.04	13	81.18	77.40	35	15,443	0.23%
2021/01/11	18	83.32	8	83.10	82.80	10	13,101	0.08%
2021/01/08	4	85.13	1	84.90	84.50	3	15,124	0.02%