富采 (3714)-群益金鼎-古亭券商分點個股進出

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

富采

(3714)

可現股當沖

股價
42.60
漲跌
▼0.60
漲幅
-1.39%
成交量
2,831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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	1	43.00	0	0.00	42.60	1	2,330	0.04%
2024/05/02	0	0.00	1	42.90	43.20	-1	2,301	-0.04%
2024/04/30	1	42.60	0	0.00	42.85	1	2,285	0.04%
2024/04/29	0	0.00	2.1	42.79	42.90	-2.1	2,278	-0.09%
2024/04/26	2	41.45	9	40.89	41.15	-7	2,234	-0.32%
2024/04/24	0	0.00	2	40.30	40.30	-2	2,143	-0.09%
2024/04/23	3	39.75	3	39.85	39.80	0	2,166	0.00%
2024/04/22	0	0.00	4	39.56	39.50	-4	2,200	-0.18%
2024/04/19	1	38.22	1	39.00	38.55	0	2,174	0.00%
2024/04/17	0	39.30	0	0.00	39.40	0	2,144	0.00%
2024/04/16	0	38.95	0	0.00	38.85	0	2,150	0.00%
2024/04/11	9	40.50	4	40.70	40.60	5	2,264	0.22%
2024/04/10	0	39.70	2	39.95	39.90	-2	2,195	-0.09%
2024/04/09	3	39.17	6	39.51	39.05	-3	2,189	-0.14%
2024/04/08	0	38.60	0	0.00	38.55	0	2,167	0.00%
2024/04/03	1	38.50	2	38.45	38.60	-1	2,164	-0.05%
2024/04/02	0	0.00	5	39.10	39.05	-5	2,178	-0.23%
2024/04/01	1	38.40	0	0.00	39.50	1	2,199	0.05%
2024/03/29	4.1	38.66	3	38.40	38.30	1.1	2,202	0.05%
2024/03/28	1.1	38.67	1	38.70	38.65	0.1	2,226	0.00%
2024/03/27	1	38.89	1	38.30	39.00	0	2,225	0.00%
2024/03/26	6.1	39.17	10	38.70	38.60	-3.9	2,198	-0.18%
2024/03/25	1	40.00	0	0.00	39.80	1	2,143	0.05%
2024/03/22	0	0.00	1	40.05	40.05	-1	2,130	-0.05%
2024/03/19	4.4	40.04	0	0.00	39.90	4.4	2,111	0.21%
2024/03/18	3	40.00	1	40.15	40.00	2	2,096	0.10%
2024/03/15	7.1	39.67	15	39.64	39.65	-7.9	2,075	-0.38%
2024/03/14	0	40.30	0	0.00	39.90	0	2,045	0.00%
2024/03/13	0	40.33	0	0.00	40.20	0	2,022	0.00%
2024/03/12	1	40.85	1	40.95	41.00	0	2,006	0.00%
2024/03/11	10	40.50	0	0.00	40.70	10	1,992	0.50%
2024/03/08	0	40.23	0	0.00	40.15	0	1,979	0.00%
2024/03/07	13	41.34	0	0.00	40.95	13	1,919	0.68%
2024/03/06	0	42.05	1	41.90	41.95	-1	1,868	-0.05%
2024/03/05	0	42.00	1	42.30	42.35	-1	1,845	-0.05%
2024/03/04	2	41.48	0	0.00	41.50	2	1,815	0.11%
2024/03/01	1	42.01	0.1	42.20	42.00	0.9	1,773	0.05%
2024/02/29	0	42.95	0	0.00	42.90	0	1,732	0.00%
2024/02/27	0	43.50	0	0.00	43.00	0	1,707	0.00%
2024/02/26	0	43.67	0	0.00	43.45	0	1,700	0.00%
2024/02/23	0	44.63	0	0.00	44.30	0	1,672	0.00%
2024/02/22	0	0.00	2	44.95	44.95	-2	1,673	-0.12%
2024/02/20	0	0.00	0.5	44.65	44.75	-0.5	1,667	-0.03%
2024/02/19	1	45.40	107.1	45.27	45.10	-106.1	1,666	-6.36%	大賣/鉅額交易
2024/02/16	2.1	43.31	0	43.65	43.70	2	1,655	0.12%
2024/02/15	1	42.95	0	0.00	43.35	1	1,639	0.06%
2024/02/05	0.1	41.92	0	0.00	41.95	0.1	1,596	0.00%
2024/02/02	0.1	42.50	0	0.00	42.40	0.1	1,587	0.00%
2024/01/31	50	42.39	0	0.00	42.05	50	1,576	3.17%
2024/01/30	50	42.35	0	0.00	42.00	50	1,569	3.19%
2024/01/29	0.1	42.77	0	0.00	42.60	0.1	1,565	0.01%
2024/01/25	0	0.00	20	43.60	43.40	-20	1,583	-1.26%
2024/01/24	0	0.00	30	44.12	43.75	-30	1,637	-1.83%
2024/01/22	40.1	42.59	0	0.00	42.60	40.1	1,614	2.48%
2024/01/18	5	42.85	0	0.00	42.50	5	1,564	0.32%
2024/01/17	0	42.70	0	0.00	42.60	0	1,551	0.00%
2024/01/16	3	43.57	0	0.00	43.65	3	1,514	0.20%
2024/01/12	0.1	44.35	5	44.55	44.35	-4.9	1,491	-0.33%
2024/01/11	1	45.05	0	0.00	45.05	1	1,498	0.07%
2024/01/09	1.1	45.28	1	45.75	45.25	0.1	1,551	0.00%
2024/01/08	6	47.32	23	47.75	46.60	-17	1,523	-1.12%
2024/01/04	0	45.20	0	0.00	44.70	0	1,385	0.00%
2024/01/03	0	45.25	0	0.00	45.05	0	1,395	0.00%
2024/01/02	0	0.00	51	46.35	46.35	-51	1,371	-3.72%
2023/12/29	2	46.25	0	0.00	46.30	2	1,373	0.15%
2023/12/28	0	0.00	2.1	45.91	46.15	-2.1	1,391	-0.15%
2023/12/27	0	0.00	7	46.45	46.25	-7	1,379	-0.51%
2023/12/26	60	45.85	0.3	46.05	46.10	59.7	1,356	4.40%
2023/12/25	0	0.00	2	45.35	45.60	-2	1,334	-0.15%
2023/12/22	10.1	43.90	1	44.30	44.00	9.1	1,290	0.70%
2023/12/21	1	43.35	0	0.00	43.40	1	1,285	0.08%
2023/12/20	2	43.25	1	43.65	43.65	1	1,283	0.08%
2023/12/19	1	43.45	0	0.00	43.40	1	1,278	0.08%
2023/12/15	21	45.45	0	0.00	45.35	21	1,268	1.66%
2023/12/11	0	44.26	0	0.00	44.20	0	1,270	0.00%
2023/12/08	1	45.05	1	44.65	44.60	0	1,272	0.00%
2023/12/07	0	44.43	0	0.00	44.25	0	1,277	0.00%
2023/12/05	0	45.39	0	0.00	45.15	0	1,270	0.00%
2023/12/04	0	0.00	0.2	45.90	45.60	-0.2	1,269	-0.02%
2023/11/30	0.1	45.90	0	0.00	45.85	0.1	1,280	0.00%
2023/11/29	0	0.00	10	45.75	45.85	-10	1,280	-0.78%
2023/11/28	0	0.00	1	45.75	45.75	-1	1,292	-0.08%
2023/11/27	0	45.33	0	0.00	44.90	0	1,281	0.00%
2023/11/23	0	0.00	0	45.90	45.35	0	1,285	0.00%
2023/11/22	0	0.00	1	45.00	45.15	-1	1,267	-0.08%
2023/11/17	0	44.40	0	0.00	44.70	0	1,245	0.00%
2023/11/15	0	0.00	0	44.55	44.55	0	1,253	0.00%
2023/11/14	0	43.05	0	0.00	43.10	0	1,213	0.00%
2023/11/10	0.1	42.90	0	0.00	42.65	0.1	1,257	0.00%
2023/11/09	0	43.40	0	0.00	43.15	0	1,263	0.00%
2023/11/07	0	43.30	0	0.00	43.20	0	1,324	0.00%
2023/11/06	0	43.50	0	43.90	43.65	0	1,361	0.00%
2023/11/01	0	0.00	13	43.45	42.25	-13	1,415	-0.92%
2023/10/31	0.1	41.50	0	0.00	41.20	0.1	1,403	0.00%
2023/10/30	0	0.00	1	41.65	41.70	-1	1,444	-0.07%
2023/10/27	0.1	41.86	0	0.00	41.65	0.1	1,575	0.00%
2023/10/26	13	41.81	0	0.00	41.70	13	1,598	0.81%
2023/10/25	0	0.00	0	42.70	42.50	0	1,602	0.00%
2023/10/23	0	41.95	0	0.00	41.65	0	1,633	0.00%
2023/10/20	1.1	41.90	0	0.00	41.90	1.1	1,639	0.07%
2023/10/19	1.1	42.51	1	42.90	42.35	0.1	1,649	0.00%
2023/10/18	1	42.02	0	0.00	43.40	1	1,650	0.06%
2023/10/17	0	43.28	0	0.00	42.95	0	1,591	0.00%
2023/10/16	0	43.20	0	0.00	43.00	0	1,599	0.00%
2023/10/13	0	43.40	0	0.00	43.45	0	1,616	0.00%
2023/10/12	1	43.80	0	0.00	43.80	1	1,635	0.06%
2023/10/11	0	43.80	0	0.00	43.65	0	1,645	0.00%
2023/10/05	0	0.00	0	44.05	43.90	0	1,682	0.00%
2023/10/04	2.1	42.86	0	0.00	42.85	2.1	1,694	0.12%
2023/10/03	0	43.95	0	0.00	43.85	0	1,690	0.00%
2023/09/28	0	44.17	0	0.00	43.90	0	1,759	0.00%
2023/09/27	0	44.37	0	0.00	44.20	0	1,773	0.00%
2023/09/26	0.1	44.56	0	0.00	44.40	0.1	1,788	0.00%
2023/09/25	1	44.90	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	44.95	0	0.00	45.00	0	1,800	0.00%
2023/09/21	0.1	44.85	0	0.00	44.60	0.1	1,810	0.00%
2023/09/18	0	46.60	0	0.00	46.60	0	1,858	0.00%
2023/09/15	2	46.30	0	0.00	46.40	2	1,901	0.11%
2023/09/13	0	46.10	0	0.00	46.10	0	2,019	0.00%
2023/09/08	0	45.75	0	0.00	45.45	0	2,196	0.00%
2023/09/07	0	45.85	24	45.90	45.80	-24	2,241	-1.07%
2023/09/01	0	46.78	0	46.70	46.70	0	2,337	0.00%
2023/08/29	0	45.15	0	0.00	45.20	0	2,427	0.00%
2023/08/28	0	44.72	0	0.00	44.60	0	2,465	0.00%
2023/08/25	0	0.00	1.5	44.90	44.85	-1.5	2,498	-0.06%
2023/08/22	0.1	44.64	0	0.00	44.40	0.1	2,670	0.00%
2023/08/21	1	45.00	0	0.00	44.65	1	2,670	0.04%
2023/08/18	3	45.00	0	0.00	45.00	3	2,675	0.11%
2023/08/17	0	0.00	5	45.25	45.30	-5	2,681	-0.19%
2023/08/16	0	0.00	1	44.70	44.70	-1	2,684	-0.04%
2023/08/15	1.1	45.25	0	0.00	45.20	1.1	2,670	0.04%
2023/08/14	5	45.25	0	0.00	45.25	5	2,674	0.19%
2023/08/11	2.1	46.61	1	46.80	46.60	1.1	2,659	0.04%
2023/08/10	2.1	47.31	10	47.10	46.85	-7.9	2,652	-0.30%
2023/08/09	0	0.00	11	48.16	48.00	-11	2,636	-0.42%
2023/08/08	1	48.16	0	0.00	48.10	1	2,635	0.04%
2023/08/07	0	0.00	0.4	49.10	49.20	-0.4	2,614	-0.02%
2023/08/04	2	50.15	1	50.40	49.80	1	2,602	0.04%
2023/08/02	2	50.30	0	0.00	50.80	2	2,582	0.08%
2023/08/01	0.4	52.10	9	52.45	51.60	-8.6	2,620	-0.33%
2023/07/27	20	49.30	0	0.00	49.95	20	2,504	0.80%
2023/07/25	5	48.45	0	0.00	48.50	5	2,515	0.20%
2023/07/24	0.1	48.53	5	48.35	48.45	-4.9	2,521	-0.20%
2023/07/21	1	49.25	0	0.00	49.15	1	2,528	0.04%
2023/07/20	0	0.00	1	50.30	49.95	-1	2,587	-0.04%
2023/07/18	1	49.60	0	0.00	49.50	1	2,641	0.04%
2023/07/17	0	0.00	0.5	50.20	50.50	-0.5	2,696	-0.02%
2023/07/14	0	0.00	0.5	49.05	48.90	-0.5	2,714	-0.02%
2023/07/12	1	49.15	2	49.15	49.05	-1	2,810	-0.04%
2023/07/11	0	0.00	5	49.63	49.40	-5	2,870	-0.17%
2023/07/10	4.1	49.25	1	49.50	49.00	3.1	2,904	0.11%
2023/07/07	2	49.87	1	50.00	49.45	1	2,932	0.04%
2023/07/06	0.1	50.61	10	50.30	50.30	-9.9	2,992	-0.33%
2023/07/05	2	51.44	0	0.00	51.10	2	2,980	0.07%
2023/07/04	0	51.40	0	0.00	51.40	0	2,987	0.00%
2023/07/03	0	51.90	0	0.00	51.60	0	3,013	0.00%
2023/06/30	2	51.60	4	51.90	52.00	-2	3,065	-0.07%
2023/06/28	1	51.50	9	51.54	51.20	-8	3,222	-0.25%
2023/06/27	2	51.61	0	0.00	51.50	2	3,327	0.06%
2023/06/26	3	53.20	1	53.30	53.10	2	3,678	0.05%
2023/06/21	0	0.00	1.3	53.10	53.10	-1.3	4,167	-0.03%
2023/06/20	1	53.30	0	0.00	53.10	1	4,202	0.02%
2023/06/19	43	53.39	5	53.98	53.80	38	4,263	0.89%
2023/06/16	0	0.00	7	51.90	52.20	-7	4,183	-0.17%
2023/06/15	1	51.80	2.4	52.13	51.70	-1.4	4,154	-0.03%
2023/06/14	1	52.70	1	54.20	52.40	0	4,132	0.00%
2023/06/13	6	52.98	4	52.93	53.00	2	4,031	0.05%
2023/06/09	2	52.90	5	52.56	52.50	-3	3,996	-0.08%
2023/06/08	2	52.60	0	0.00	52.40	2	3,997	0.05%
2023/06/07	8	53.30	2	52.70	53.00	6	4,021	0.15%
2023/06/06	2	52.90	1	52.80	52.70	1	4,001	0.02%
2023/06/05	0	0.00	1.1	52.59	52.60	-1.1	4,025	-0.03%
2023/06/02	0	0.00	4	51.48	51.40	-4	4,000	-0.10%
2023/06/01	3	51.70	0	0.00	51.60	3	4,083	0.07%
2023/05/31	1	51.40	3	51.10	51.20	-2	4,171	-0.05%
2023/05/30	4	51.88	23.1	52.09	51.70	-19.1	4,221	-0.45%
2023/05/29	0.7	50.00	0	0.00	49.90	0.7	4,183	0.02%
2023/05/25	0	0.00	5	49.70	49.80	-5	4,252	-0.12%
2023/05/24	5	49.65	2	49.63	49.70	3	4,264	0.07%
2023/05/23	0	0.00	0	49.75	49.55	0	4,253	0.00%
2023/05/22	0	0.00	0	49.45	49.40	0	4,259	0.00%
2023/05/19	0	0.00	0	48.45	48.60	0	4,270	0.00%
2023/05/17	0	0.00	0	48.15	48.35	0	4,271	0.00%
2023/05/16	0	0.00	1	47.85	47.60	-1	4,252	-0.02%
2023/05/15	0.1	46.63	1	46.25	46.55	-0.9	4,249	-0.02%
2023/05/12	1	46.80	0	0.00	47.05	1	4,265	0.02%
2023/05/11	0.1	46.94	0	0.00	46.65	0.1	4,283	0.00%
2023/05/10	0.1	47.61	0	0.00	47.40	0.1	4,273	0.00%
2023/05/09	1.1	47.60	0	0.00	47.65	1.1	4,302	0.03%
2023/05/08	20.4	48.15	0	0.00	47.60	20.4	4,328	0.47%
2023/05/05	0	49.30	0	0.00	49.05	0	4,276	0.00%
2023/05/03	1	49.50	36	49.50	49.50	-35	4,427	-0.79%
2023/04/28	0	0.00	0	50.10	49.90	0	4,512	0.00%
2023/04/26	0	49.65	4.4	49.43	49.50	-4.3	4,494	-0.10%
2023/04/25	2.1	50.25	0.8	50.19	49.70	1.3	4,496	0.03%
2023/04/21	4.1	52.04	1	51.00	51.00	3.1	4,586	0.07%
2023/04/20	6.1	52.26	2	52.35	52.30	4.1	4,709	0.09%
2023/04/19	0	54.20	0	0.00	53.60	0	4,712	0.00%
2023/04/18	18	54.19	5	54.26	53.90	13	4,725	0.28%
2023/04/14	7	54.14	1	53.70	53.80	6	4,682	0.13%
2023/04/13	1	53.00	1	53.10	53.00	0	4,615	0.00%
2023/04/12	2	53.45	24	53.45	53.80	-22	4,575	-0.48%
2023/04/11	26	54.04	4	53.56	54.20	22	4,542	0.48%
2023/04/10	0	0.00	5	52.40	52.20	-5	4,466	-0.11%
2023/04/07	1	52.80	2	52.85	52.40	-1	4,439	-0.02%
2023/04/06	6	52.50	1	52.30	52.30	5	4,413	0.11%
2023/03/31	3	54.20	5	53.86	53.20	-2	4,374	-0.05%
2023/03/30	4	53.58	0	0.00	53.10	4	4,330	0.09%
2023/03/29	21	54.81	12.1	54.63	53.10	9	4,316	0.21%
2023/03/28	2	53.20	0	0.00	53.30	2	4,231	0.05%
2023/03/27	68	55.41	40	56.07	54.00	28	4,160	0.67%
2023/03/24	20	54.62	21.1	54.24	55.70	-1.1	3,841	-0.03%
2023/03/23	0	0.00	1	51.60	50.70	-1	3,376	-0.03%
2023/03/22	0	0.00	1	51.10	51.00	-1	3,377	-0.03%
2023/03/21	0	0.00	1.1	49.35	49.25	-1.1	3,369	-0.03%
2023/03/20	0	0.00	0.1	48.55	48.80	-0.1	3,368	0.00%
2023/03/17	0	0.00	1	48.40	48.25	-1	3,403	-0.03%
2023/03/16	0	0.00	0.1	47.80	47.75	-0.1	3,406	0.00%
2023/03/14	0	48.10	0.1	48.33	48.15	0	3,446	0.00%
2023/03/13	3	48.07	1	48.05	48.85	2	3,453	0.06%
2023/03/10	2	49.25	2	48.78	48.50	0	3,450	0.00%
2023/03/09	2	50.10	0	0.00	50.00	2	3,442	0.06%
2023/03/08	0	51.00	4.2	51.12	51.10	-4.1	3,450	-0.12%
2023/03/07	0	0.00	14	50.13	50.50	-14	3,408	-0.41%
2023/03/06	3	50.10	9	50.37	50.10	-6	3,385	-0.18%
2023/03/03	4	48.66	5	48.18	48.65	-1	3,309	-0.03%
2023/03/02	6	46.42	2	46.45	46.45	4	3,204	0.13%
2023/03/01	17.1	47.11	8	47.36	47.15	9.1	3,136	0.29%
2023/02/24	2	49.18	0	0.00	49.15	2	3,040	0.07%
2023/02/23	0	0.00	2	50.60	50.10	-2	3,013	-0.07%
2023/02/22	1	49.15	0	0.00	49.15	1	2,991	0.03%
2023/02/17	20	49.85	12	50.20	49.80	8	3,135	0.26%
2023/02/16	1	49.40	1	49.40	49.40	0	3,203	0.00%
2023/02/15	7	48.44	0	0.00	48.35	7	3,309	0.21%
2023/02/13	1	48.40	1	48.80	48.60	0	3,486	0.00%
2023/02/10	1	49.05	0	0.00	48.60	1	3,575	0.03%
2023/02/09	12	49.71	0	0.00	49.50	12	3,584	0.34%
2023/02/08	1	50.50	3	50.60	50.30	-2	3,610	-0.06%
2023/02/07	1	49.40	0	0.00	50.40	1	3,610	0.03%
2023/02/06	2	50.80	0	0.00	50.20	2	3,620	0.06%
2023/02/03	1	51.40	0	0.00	50.50	1	3,572	0.03%
2023/02/01	0	0.00	4	50.73	51.20	-4	3,466	-0.12%
2023/01/31	1	50.00	0	0.00	50.00	1	3,418	0.03%
2023/01/30	0	0.00	0	49.45	49.15	0	3,377	0.00%
2023/01/17	0	0.00	5	48.85	48.75	-5	3,342	-0.15%
2023/01/13	2	49.00	0	0.00	48.85	2	3,331	0.06%
2023/01/12	1	49.25	0	0.00	49.30	1	3,357	0.03%
2023/01/11	0	0.00	3	50.59	50.20	-3	3,330	-0.09%
2023/01/10	2	50.20	1	50.10	50.10	1	3,233	0.03%
2023/01/09	0	0.00	11	47.30	48.35	-11	3,069	-0.36%
2023/01/06	11	46.25	0	0.00	46.25	11	3,021	0.36%
2023/01/05	0	0.00	2	47.60	48.05	-2	3,003	-0.07%
2023/01/04	0	0.00	9	46.32	46.60	-9	2,941	-0.31%
2023/01/03	0	44.75	0	45.25	45.10	0	2,957	0.00%
2022/12/30	0.1	44.88	0	44.95	44.75	0	2,972	0.00%
2022/12/29	0	45.10	4	44.70	44.90	-4	2,986	-0.13%
2022/12/28	1	45.56	0	0.00	45.60	1	3,008	0.03%
2022/12/27	0	46.60	0	0.00	46.60	0	3,005	0.00%
2022/12/23	0	0.00	1	46.20	46.60	-1	3,058	-0.03%
2022/12/20	3	47.40	0	0.00	46.75	3	3,162	0.10%
2022/12/19	4	47.76	3	48.57	48.45	1	3,271	0.03%
2022/12/16	1	48.90	0	0.00	48.70	1	3,311	0.03%
2022/12/15	0	0.00	0.1	48.90	48.85	-0.1	3,281	0.00%
2022/12/14	1	47.80	2	49.08	49.20	-1	3,271	-0.03%
2022/12/13	0	0.00	1	48.15	48.25	-1	3,195	-0.03%
2022/12/09	0	46.80	0	0.00	46.45	0	3,163	0.00%
2022/12/08	0	46.60	0	46.75	46.60	0	3,139	0.00%
2022/12/06	0	0.00	0	47.40	47.10	0	3,142	0.00%
2022/12/05	0	0.00	5	48.25	48.25	-5	3,117	-0.16%
2022/12/01	1	47.35	9	47.40	47.30	-8	3,097	-0.26%
2022/11/30	0	0.00	6	46.92	47.00	-6	3,108	-0.19%
2022/11/29	0	0.00	12.5	45.83	45.90	-12.5	3,088	-0.40%
2022/11/28	0	0.00	2	45.70	45.70	-2	3,105	-0.06%
2022/11/24	0	0.00	4	46.55	46.50	-4	3,140	-0.13%
2022/11/23	0	0.00	6.5	45.95	46.00	-6.5	3,177	-0.20%
2022/11/17	0	0.00	3	46.33	46.50	-3	3,202	-0.09%
2022/11/16	0	0.00	2.1	46.35	46.50	-2.1	3,187	-0.06%
2022/11/15	1	45.80	5	46.27	46.20	-4	3,176	-0.13%
2022/11/14	4	45.85	2	46.05	46.00	2	3,231	0.06%
2022/11/11	4	44.98	4	45.75	44.95	0	3,195	0.00%
2022/11/10	0	44.00	64.1	44.11	44.45	-64	3,173	-2.02%
2022/11/09	12.1	44.17	12	43.93	44.25	0.1	3,162	0.00%
2022/11/08	9	43.32	28	43.54	42.95	-19	3,088	-0.61%
2022/11/07	1	41.75	42	41.36	41.65	-41	3,075	-1.33%
2022/11/03	0	42.30	0	0.00	42.30	0	3,067	0.00%
2022/11/02	5	42.56	1	42.60	42.45	4	3,087	0.13%
2022/10/31	0	0.00	4	41.15	41.10	-4	3,138	-0.13%
2022/10/28	4	40.60	0	0.00	40.55	4	3,167	0.13%
2022/10/27	0	0.00	3.1	41.95	42.60	-3.1	3,166	-0.10%
2022/10/26	3	41.33	0	0.00	41.25	3	3,229	0.09%
2022/10/25	1	41.95	1	41.90	41.80	0	3,245	0.00%
2022/10/24	0	0.00	0	42.95	42.35	0	3,269	0.00%
2022/10/21	0.1	42.55	1	42.30	42.15	-1	3,345	-0.03%
2022/10/20	2	42.40	0	0.00	43.30	2	3,516	0.06%
2022/10/14	0	0.00	0.1	43.00	43.00	-0.1	3,880	0.00%
2022/10/13	0	41.45	1	41.25	40.55	-1	3,890	-0.02%
2022/10/12	1	42.10	0	42.25	42.25	1	3,880	0.03%
2022/10/11	0.1	42.25	1	42.00	41.90	-1	3,898	-0.02%
2022/10/06	1	43.51	0	0.00	43.50	1	3,908	0.03%
2022/10/05	0	0.00	2	43.70	43.25	-2	3,915	-0.05%
2022/10/03	1	41.25	0	0.00	41.65	1	3,915	0.03%
2022/09/30	2.6	41.10	12.3	41.03	41.45	-9.7	3,944	-0.25%
2022/09/29	0	0.00	1	41.00	40.90	-1	3,985	-0.03%
2022/09/28	6.1	40.23	2	40.80	40.05	4.1	4,056	0.10%
2022/09/27	2.1	40.52	2	40.95	41.70	0.1	4,059	0.00%
2022/09/26	20.4	41.64	1	41.95	40.20	19.4	4,066	0.48%
2022/09/23	13.1	44.27	18	44.33	43.90	-4.9	4,046	-0.12%
2022/09/22	6.1	45.13	4	44.85	45.45	2.1	4,042	0.05%
2022/09/21	5	45.88	1	45.65	45.65	4	4,062	0.10%
2022/09/20	6	46.38	1	46.40	46.30	5	4,082	0.12%
2022/09/19	5	46.80	4	46.40	46.25	1	4,136	0.02%
2022/09/16	19	47.01	1	47.10	46.85	18	4,217	0.43%
2022/09/15	9	48.01	0	0.00	47.80	9	4,268	0.21%
2022/09/14	3	47.83	2	48.15	48.15	1	4,373	0.02%
2022/09/13	2	48.91	0	0.00	48.75	2	4,449	0.05%
2022/09/12	0	0.00	4	49.35	49.35	-4	4,608	-0.09%
2022/09/07	5	48.15	0	0.00	48.15	5	4,792	0.10%
2022/09/06	10	48.64	1	48.50	48.50	9	4,851	0.19%
2022/09/02	10	51.12	1	50.80	50.80	9	4,900	0.18%
2022/09/01	4	51.65	6	51.63	51.60	-2	4,929	-0.04%
2022/08/31	0	51.70	4	51.73	51.60	-4	4,911	-0.08%
2022/08/30	0	51.40	2	51.00	51.40	-2	4,966	-0.04%
2022/08/29	3.1	49.80	0	0.00	49.90	3.1	4,957	0.06%
2022/08/26	1	51.90	0	0.00	51.60	1	4,968	0.02%
2022/08/25	0	51.68	4	51.80	51.80	-4	5,039	-0.08%
2022/08/24	0	50.80	0	0.00	50.60	0	5,118	0.00%
2022/08/23	1.1	50.89	1	51.00	50.90	0.1	5,206	0.00%
2022/08/22	3	51.70	0	0.00	51.30	3	5,278	0.06%
2022/08/19	5	52.86	3	52.83	52.70	2	5,298	0.04%
2022/08/18	4	51.38	0	0.00	51.30	4	5,309	0.08%
2022/08/17	0	0.00	2	52.35	52.30	-2	5,316	-0.04%
2022/08/16	1	51.50	2	51.30	51.40	-1	5,307	-0.02%
2022/08/15	0	0.00	1	50.50	51.30	-1	5,343	-0.02%
2022/08/12	1	50.10	1	49.50	50.40	0	5,469	0.00%
2022/08/11	0	48.85	0	0.00	49.10	0	5,628	0.00%
2022/08/08	3	47.30	0	0.00	47.65	3	6,011	0.05%
2022/08/05	0	0.00	1	48.15	48.35	-1	6,018	-0.02%
2022/08/03	1	47.39	0	0.00	46.95	1	6,057	0.02%
2022/08/02	8	47.46	10	47.35	47.50	-2	6,116	-0.03%
2022/07/29	0	49.40	6	49.63	49.45	-6	6,219	-0.10%
2022/07/28	3	49.27	1	50.20	48.70	2	6,266	0.03%
2022/07/27	18	49.85	3	49.65	49.65	15	6,253	0.24%
2022/07/26	29	53.24	14	52.90	51.60	15	6,171	0.24%
2022/07/22	0	51.20	0	0.00	51.20	0	5,928	0.00%
2022/07/21	0	0.00	5.3	51.32	51.70	-5.3	6,093	-0.09%
2022/07/20	0	0.00	1	50.60	50.60	-1	6,118	-0.02%
2022/07/19	0	0.00	1	50.50	50.50	-1	6,239	-0.02%
2022/07/18	0	0.00	2	50.10	50.40	-2	6,351	-0.03%
2022/07/15	1	47.90	6	49.20	49.30	-5	6,377	-0.08%
2022/07/14	10	48.35	34	48.40	48.55	-24	6,424	-0.37%
2022/07/13	0	47.75	0	47.75	47.35	0	6,440	0.00%
2022/07/12	24	46.91	0	0.00	46.10	24	6,520	0.37%
2022/07/11	0	0.00	2	48.70	48.55	-2	6,623	-0.03%
2022/07/08	5	48.65	5	48.75	48.50	0	6,674	0.00%
2022/07/07	5	45.71	13	47.65	47.85	-8	6,678	-0.12%
2022/07/06	12.1	47.19	4	46.45	45.65	8.1	6,726	0.12%
2022/07/05	0	47.80	0	0.00	48.60	0	6,922	0.00%
2022/07/04	0	0.00	15	48.50	47.75	-15	6,924	-0.22%
2022/07/01	18.1	49.40	2	49.35	47.55	16.1	6,997	0.23%
2022/06/30	7	51.03	2	51.15	50.70	5	6,946	0.07%
2022/06/29	12	52.78	0	0.00	52.60	12	6,934	0.17%
2022/06/28	0	0.00	12	52.60	52.40	-12	6,962	-0.17%
2022/06/27	6	51.83	12	52.10	52.10	-6	7,128	-0.08%
2022/06/24	4	51.30	13	51.74	51.00	-9	7,542	-0.12%
2022/06/23	7	49.29	6	49.80	49.45	1	7,530	0.01%
2022/06/22	36	50.08	0	0.00	49.70	36	7,538	0.48%
2022/06/21	1.9	52.00	4	50.95	52.00	-2.2	7,515	-0.03%
2022/06/20	51.2	50.49	68	49.51	49.30	-16.8	7,558	-0.22%
2022/06/17	3.1	52.50	47	52.16	52.10	-43.9	7,487	-0.59%
2022/06/16	6.2	55.55	6	54.95	53.90	0.2	7,518	0.00%
2022/06/15	6	56.54	61	56.54	56.50	-55	7,647	-0.72%
2022/06/14	1	56.61	16	57.38	57.40	-15	7,829	-0.19%
2022/06/13	10	57.67	17	57.78	57.50	-7	7,996	-0.09%
2022/06/10	5	59.62	0	0.00	59.60	5	8,249	0.06%
2022/06/09	1	60.70	3	60.70	60.70	-2	8,367	-0.02%
2022/06/08	9	61.01	0	0.00	60.40	9	8,512	0.11%
2022/06/07	2	61.80	1.1	61.91	61.90	0.9	8,811	0.01%
2022/06/06	1	61.61	1	62.70	62.60	0	9,027	0.00%
2022/06/02	13	62.63	5	63.50	62.30	8	9,578	0.08%
2022/06/01	31.1	62.94	1	62.90	62.90	30.1	10,022	0.30%
2022/05/31	0	63.80	4	64.30	63.50	-4	10,685	-0.04%
2022/05/30	1	64.10	4	64.30	64.10	-3	10,894	-0.03%
2022/05/26	1	62.50	0	0.00	62.50	1	11,909	0.01%
2022/05/24	4	61.60	0	0.00	61.40	4	13,840	0.03%
2022/05/23	2	62.50	1	62.40	62.50	1	14,306	0.01%
2022/05/20	8.1	62.80	7	63.06	63.00	1.1	15,161	0.01%
2022/05/19	2	63.35	5	63.48	63.80	-3	15,365	-0.02%
2022/05/18	2	61.65	2	62.40	61.80	0	15,854	0.00%
2022/05/17	2	60.95	26	61.38	62.50	-24	16,321	-0.15%
2022/05/16	2	59.55	2	60.20	59.60	0	17,397	0.00%
2022/05/13	0	0.00	2	58.70	59.10	-2	18,237	-0.01%
2022/05/12	1	57.60	11	58.49	57.50	-10	18,911	-0.05%
2022/05/11	1.1	57.94	1	58.00	58.00	0.1	19,436	0.00%
2022/05/10	0	59.00	6	57.70	58.90	-6	20,231	-0.03%
2022/05/09	31.4	58.50	0	0.00	57.10	31.4	21,633	0.15%
2022/05/06	0	60.80	1	60.90	60.80	-1	22,152	0.00%
2022/05/05	1	60.50	7	60.84	60.60	-6	22,940	-0.03%
2022/05/04	12.2	59.92	1	60.40	59.60	11.2	23,710	0.05%
2022/05/03	4	59.45	1	59.50	60.50	3	24,349	0.01%
2022/04/29	1	58.90	1	60.20	58.70	0	25,173	0.00%
2022/04/28	1.2	58.97	0	0.00	58.90	1.2	25,896	0.00%
2022/04/27	5.1	56.75	31	57.92	57.90	-25.9	27,075	-0.10%
2022/04/26	1	59.70	1	60.10	59.20	0	28,268	0.00%
2022/04/25	22	59.20	40	59.23	59.10	-18	29,290	-0.06%
2022/04/22	2	62.35	0	0.00	62.10	2	30,060	0.01%
2022/04/21	30.1	61.90	1	62.30	62.10	29.1	30,703	0.09%
2022/04/20	50.1	62.20	0	0.00	62.10	50.1	31,446	0.16%
2022/04/19	1	62.80	1	62.70	62.40	0	32,364	0.00%
2022/04/18	0	62.90	1	62.90	62.30	-1	33,514	0.00%
2022/04/15	9.1	63.40	2.4	63.75	62.90	6.7	34,592	0.02%
2022/04/14	4	65.30	1.1	65.04	65.50	2.9	35,611	0.01%
2022/04/12	5.2	65.27	4	65.85	64.80	1.2	36,756	0.00%
2022/04/11	11.1	66.28	4	66.05	65.50	7.1	36,704	0.02%
2022/04/08	5	68.42	0	0.00	68.60	5	36,499	0.01%
2022/04/07	6.4	69.16	4	69.38	68.40	2.4	36,448	0.01%
2022/04/06	6	70.00	3	70.20	70.40	3	36,319	0.01%
2022/04/01	8	70.71	1	70.50	71.20	7	36,277	0.02%
2022/03/31	2.2	71.64	2	71.90	71.50	0.2	36,243	0.00%
2022/03/30	22.2	72.83	2	72.90	72.20	20.2	36,175	0.06%
2022/03/29	24	73.87	38.5	73.67	73.90	-14.5	35,984	-0.04%
2022/03/28	1.3	69.66	2	69.85	69.80	-0.7	35,529	0.00%
2022/03/25	9.1	70.88	3.1	72.48	70.70	6.1	35,455	0.02%
2022/03/24	2	70.85	11	71.85	72.10	-9	35,367	-0.03%
2022/03/23	11	71.87	5	72.48	71.60	6	35,323	0.02%
2022/03/22	5	71.70	2	72.25	71.80	3	35,238	0.01%
2022/03/21	1	72.20	2	72.75	72.30	-1	35,157	0.00%
2022/03/18	15	71.13	6.1	71.05	71.80	8.9	35,096	0.03%
2022/03/17	3	71.27	13	71.32	71.60	-10	34,960	-0.03%
2022/03/16	7	68.76	3	69.20	68.50	4	34,790	0.01%
2022/03/15	12	68.66	9	69.02	69.40	3	34,637	0.01%
2022/03/14	5	71.74	2	72.50	71.20	3	34,394	0.01%
2022/03/11	0	0.00	46	71.27	71.10	-46	34,263	-0.13%
2022/03/10	10	71.06	10.5	71.68	71.00	-0.5	34,145	0.00%
2022/03/09	22.5	69.84	5	70.06	69.90	17.5	33,836	0.05%
2022/03/08	84	69.50	4	69.75	68.60	80	33,819	0.24%
2022/03/07	13.2	71.73	32	72.60	71.30	-18.8	33,300	-0.06%
2022/03/04	39.9	75.82	6	76.55	74.30	33.9	32,853	0.10%
2022/03/03	8	78.96	6	78.73	78.70	2	32,178	0.01%
2022/03/02	15.4	78.41	7.2	78.33	78.50	8.2	31,991	0.03%
2022/03/01	12	79.69	176	78.56	80.10	-164	31,546	-0.52%	大賣/鉅額交易
2022/02/25	69.1	80.99	70.1	80.58	79.00	-1	30,972	0.00%
2022/02/24	21	87.10	56	87.27	85.80	-35	29,671	-0.12%
2022/02/23	9	88.80	11	89.06	90.30	-2	29,280	-0.01%
2022/02/22	20.1	88.21	10	88.07	86.90	10.1	28,803	0.04%
2022/02/21	14	88.78	0	88.70	88.40	14	27,971	0.05%
2022/02/18	16.1	89.64	1.3	90.32	90.30	14.9	27,695	0.05%
2022/02/17	25	92.45	49	92.87	92.00	-24	27,061	-0.09%
2022/02/16	152.1	94.95	123.4	95.93	91.80	28.7	26,492	0.11%	大買/大賣/
2022/02/15	111.5	98.19	53	97.45	95.30	58.5	25,583	0.23%	大買/
2022/02/14	31	98.64	45	99.62	100.00	-14	25,125	-0.06%
2022/02/11	17	100.99	17	101.38	100.00	0	24,836	0.00%
2022/02/10	32.2	101.68	17	101.91	101.00	15.2	24,267	0.06%
2022/02/09	43	96.70	82.6	99.21	103.50	-39.6	23,517	-0.17%
2022/02/08	32.1	94.56	43	95.13	94.80	-10.9	22,098	-0.05%
2022/02/07	49	93.23	38	93.14	93.40	11	21,517	0.05%
2022/01/26	68	89.59	32	90.40	90.00	36	20,715	0.17%
2022/01/25	15	88.53	3	88.33	86.60	12	20,009	0.06%
2022/01/24	13	91.12	16.1	92.39	90.80	-3.1	19,444	-0.02%
2022/01/21	31	93.82	7	93.45	91.80	24	18,561	0.13%
2022/01/20	56	96.54	38.2	95.90	96.50	17.8	17,831	0.10%
2022/01/19	56	95.14	83.6	95.51	95.90	-27.6	16,595	-0.17%
2022/01/18	97.5	95.46	35	94.72	91.60	62.5	15,243	0.41%
2022/01/17	67.1	91.82	50.2	91.95	94.20	16.9	14,151	0.12%
2022/01/14	17	87.84	44.6	88.09	88.00	-27.6	13,253	-0.21%
2022/01/13	10	90.00	13	90.71	88.60	-3	12,515	-0.02%
2022/01/12	87	94.36	61.1	94.37	92.70	25.9	11,747	0.22%
2022/01/11	22	94.40	103.1	93.70	92.70	-81.1	10,845	-0.75%	大賣/
2022/01/10	95	92.60	108	93.60	94.20	-13	9,689	-0.13%	大賣/
2022/01/07	17	88.32	56	88.49	89.10	-39	8,554	-0.46%
2022/01/06	0.1	83.70	40	85.43	85.20	-39.9	7,408	-0.54%
2022/01/05	2	83.70	161	82.61	84.10	-159	6,874	-2.31%	大賣/鉅額交易
2022/01/04	1	78.40	0	0.00	79.40	1	6,190	0.02%
2022/01/03	1	78.20	18	78.64	79.00	-17	6,155	-0.28%
2021/12/30	1	77.00	0	0.00	76.70	1	6,102	0.02%
2021/12/28	0	0.00	4	77.38	76.70	-4	6,198	-0.06%
2021/12/27	11	77.51	2	77.50	77.50	9	6,224	0.14%
2021/12/24	0	0.00	0	76.10	76.20	0	6,253	0.00%
2021/12/23	11.5	76.76	5	76.50	76.80	6.5	6,263	0.10%
2021/12/22	0	0.00	5.3	75.91	75.90	-5.3	6,285	-0.08%
2021/12/21	0	0.00	5	76.10	76.00	-5	6,286	-0.08%
2021/12/20	3	75.80	0	0.00	75.80	3	6,313	0.05%
2021/12/17	4	76.38	6	76.62	76.50	-2	6,360	-0.03%
2021/12/16	0	0.00	7	77.80	78.10	-7	6,379	-0.11%
2021/12/14	11.1	77.29	0.3	77.00	76.80	10.8	6,431	0.17%
2021/12/13	17.2	79.02	27	78.74	79.50	-9.8	6,391	-0.15%
2021/12/10	8.8	77.41	0	0.00	77.30	8.8	6,414	0.14%
2021/12/09	4	79.00	4	79.30	78.50	0	6,350	0.00%
2021/12/08	3.2	78.39	0	0.00	78.30	3.2	6,306	0.05%
2021/12/07	0.7	79.44	0	0.00	79.30	0.7	6,251	0.01%
2021/12/06	0.1	80.00	1	81.00	80.20	-1	6,240	-0.02%
2021/12/03	0	0.00	2	80.20	79.40	-2	6,300	-0.03%
2021/12/02	4.1	81.17	7	81.26	79.10	-3	6,285	-0.05%
2021/12/01	3.1	78.91	8	79.38	79.60	-5	6,132	-0.08%
2021/11/30	0.1	77.00	2	78.00	77.40	-2	6,133	-0.03%
2021/11/29	0.1	75.45	2	74.20	75.30	-1.9	6,152	-0.03%
2021/11/26	7	76.73	3	76.00	76.00	4	6,160	0.06%
2021/11/25	13	78.38	0	0.00	78.00	13	6,182	0.21%
2021/11/24	15	79.18	6	78.52	78.70	9	6,157	0.15%
2021/11/23	19	82.31	30	82.46	80.20	-11	6,120	-0.18%
2021/11/22	6	81.03	3	80.80	80.40	3	5,966	0.05%
2021/11/19	0.4	79.00	0	0.00	79.00	0.4	5,948	0.01%
2021/11/18	2	79.30	7	79.56	79.10	-5	6,018	-0.08%
2021/11/17	1	78.20	7	78.84	78.70	-6	6,031	-0.10%
2021/11/16	3.7	77.57	6	78.90	77.30	-2.3	6,117	-0.04%
2021/11/15	10.1	77.50	90	77.79	77.50	-80	6,384	-1.25%
2021/11/12	115.1	79.07	92.2	80.58	77.00	22.9	6,765	0.34%	大買/
2021/11/11	84.1	80.96	22	80.77	80.90	62.1	6,873	0.90%
2021/11/10	48.2	78.75	41.4	79.51	80.90	6.8	6,888	0.10%
2021/11/08	3	75.00	4	76.15	76.60	-1	7,199	-0.01%
2021/11/05	1	76.67	2	76.55	76.90	-1	7,218	-0.01%
2021/11/04	7.1	77.24	6	76.98	76.50	1.1	7,294	0.02%
2021/11/03	0	76.00	1	76.00	76.10	-1	7,374	-0.01%
2021/11/02	3.1	75.81	2	76.40	74.80	1.1	7,505	0.01%
2021/11/01	22.2	75.49	24	76.45	76.80	-1.8	7,560	-0.02%
2021/10/29	1.2	73.23	2	72.95	73.00	-0.8	7,549	-0.01%
2021/10/28	3.2	73.89	1	73.99	73.10	2.1	7,627	0.03%
2021/10/27	11.4	73.13	13	72.98	72.90	-1.6	7,781	-0.02%
2021/10/26	2.2	71.86	0	0.00	71.60	2.2	8,181	0.03%
2021/10/25	0	72.80	0	0.00	72.80	0	8,451	0.00%
2021/10/22	0	0.00	1	72.00	72.60	-1	8,606	-0.01%
2021/10/21	1.1	72.77	0	0.00	71.80	1.1	8,948	0.01%
2021/10/20	4.1	72.06	3	72.63	72.60	1.1	9,167	0.01%
2021/10/19	1.1	72.79	25	71.82	72.50	-23.9	9,722	-0.25%
2021/10/18	8.1	69.92	0	0.00	70.20	8.1	9,712	0.08%
2021/10/15	0.1	69.96	14	70.23	70.40	-13.9	9,721	-0.14%
2021/10/14	0.1	67.60	0	0.00	67.50	0.1	9,735	0.00%
2021/10/13	0.1	67.10	0	0.00	66.90	0.1	9,760	0.00%
2021/10/12	3.1	68.09	0	0.00	67.90	3.1	9,755	0.03%
2021/10/08	1.1	68.86	1	69.60	69.40	0.1	9,755	0.00%
2021/10/07	2.1	68.61	4	68.35	69.00	-1.9	9,784	-0.02%
2021/10/06	9.3	67.35	7	66.29	67.00	2.3	9,789	0.02%
2021/10/05	0.1	68.90	0	0.00	68.90	0.1	9,772	0.00%
2021/10/04	0.1	67.30	0	0.00	67.10	0.1	9,757	0.00%
2021/10/01	0	69.50	0	0.00	68.10	0	9,712	0.00%
2021/09/30	0.1	71.00	1	69.80	71.00	-0.9	9,687	-0.01%
2021/09/29	0.1	70.06	1	70.00	70.00	-0.9	9,686	-0.01%
2021/09/28	0	71.30	0	0.00	71.20	0	9,674	0.00%
2021/09/27	0	72.30	4	73.10	72.30	-4	9,687	-0.04%
2021/09/24	2	72.50	5	71.28	72.40	-3	9,693	-0.03%
2021/09/23	5.1	69.66	0	0.00	69.60	5.1	9,649	0.05%
2021/09/22	5.1	69.90	0	0.00	69.80	5.1	9,632	0.05%
2021/09/17	2	70.30	2	71.10	71.80	0	9,625	0.00%
2021/09/16	7	71.06	0	0.00	71.10	7	9,620	0.07%
2021/09/15	3	72.46	0	0.00	71.80	3	9,620	0.03%
2021/09/14	2	73.40	1	73.00	73.80	1	9,572	0.01%
2021/09/13	3	73.13	0	0.00	73.10	3	9,618	0.03%
2021/09/10	1	72.80	0	0.00	73.80	1	9,745	0.01%
2021/09/09	1.1	71.57	0	0.00	72.80	1.1	9,923	0.01%
2021/09/08	11	71.98	1	71.70	72.00	10	10,010	0.10%
2021/09/07	13.1	74.09	1	74.20	74.30	12.1	9,933	0.12%
2021/09/06	14	74.69	8	74.70	74.20	6	9,903	0.06%
2021/09/03	4	76.20	7	76.10	76.60	-3	9,837	-0.03%
2021/09/02	6.1	76.93	8	77.86	76.80	-2	9,771	-0.02%
2021/09/01	6	78.13	3	78.10	78.30	3	9,711	0.03%
2021/08/31	12	77.16	17	77.34	77.30	-5	9,659	-0.05%
2021/08/30	1	75.90	5	76.00	76.30	-4	9,577	-0.04%
2021/08/27	0	76.00	5	76.08	76.10	-5	9,578	-0.05%
2021/08/26	5	75.16	0	0.00	75.20	5	9,574	0.05%
2021/08/25	8	75.68	11	76.55	76.50	-3	9,540	-0.03%
2021/08/24	6.2	74.82	1	76.50	73.90	5.2	9,429	0.06%
2021/08/23	4.1	74.48	121	74.39	75.70	-116.9	9,357	-1.25%	大賣/鉅額交易
2021/08/20	26	74.05	5	73.40	73.30	21	9,330	0.23%
2021/08/19	28.1	76.71	0	0.00	74.90	28.1	9,186	0.31%
2021/08/18	35	80.69	24	81.12	81.20	11	8,892	0.12%
2021/08/17	17	84.46	27	84.61	84.00	-10	8,497	-0.12%
2021/08/16	11	81.65	20	83.28	83.90	-9	8,034	-0.11%
2021/08/13	157.1	82.89	48	83.08	81.40	109.1	7,646	1.43%	大買/鉅額交易
2021/08/12	0	0.00	3	75.00	76.00	-3	7,064	-0.04%
2021/08/10	5.5	74.94	12	74.92	74.90	-6.5	7,179	-0.09%
2021/08/09	14	79.26	5	78.50	77.40	9	7,331	0.12%
2021/08/06	18	81.46	9	80.90	80.80	9	7,261	0.12%
2021/08/05	19	84.61	24.1	84.99	84.00	-5.1	7,248	-0.07%
2021/08/04	1	83.60	6	84.42	84.40	-5	7,301	-0.07%
2021/08/03	11	83.50	6	85.00	83.50	5	7,288	0.07%
2021/08/02	37	82.60	12	84.00	84.30	25	7,256	0.34%
2021/07/30	24	83.55	6	83.70	82.00	18	7,091	0.25%
2021/07/29	11	82.60	33	83.23	83.80	-22	6,713	-0.33%
2021/07/28	21.2	79.50	8	80.76	79.40	13.2	6,486	0.20%
2021/07/27	50.2	81.64	71	83.94	81.70	-20.8	6,537	-0.32%
2021/07/26	13	81.62	6	81.85	82.30	7	6,339	0.11%
2021/07/23	18.5	80.94	50	81.12	80.20	-31.5	6,147	-0.51%
2021/07/22	1	74.90	12	74.62	75.20	-11	5,639	-0.20%
2021/07/21	1.1	71.31	0.5	71.40	71.20	0.6	5,646	0.01%
2021/07/20	7.1	72.67	1	72.10	72.10	6.1	5,685	0.11%
2021/07/19	0.1	75.00	1	75.00	74.80	-0.9	5,711	-0.02%
2021/07/16	0	0.00	5.5	76.86	76.00	-5.5	5,860	-0.09%
2021/07/15	0.1	76.00	0	0.00	76.00	0.1	6,155	0.00%
2021/07/14	5	75.80	0	0.00	75.90	5	6,469	0.08%
2021/07/13	5	77.50	2	78.70	77.50	3	6,575	0.05%
2021/07/12	0	0.00	6	78.48	78.30	-6	6,607	-0.09%
2021/07/09	5	76.60	0	0.00	76.30	5	6,595	0.08%
2021/07/08	0	0.00	2	77.30	77.10	-2	6,723	-0.03%
2021/07/07	3	77.40	5	77.50	77.00	-2	6,822	-0.03%
2021/07/06	10	78.25	10.3	78.39	78.00	-0.3	6,965	0.00%
2021/07/05	20	79.10	5	79.30	79.10	15	7,200	0.21%
2021/07/02	4	77.80	11	78.27	77.80	-7	7,272	-0.10%
2021/07/01	13	77.35	0	0.00	76.70	13	7,342	0.18%
2021/06/30	0	0.00	5	78.60	78.50	-5	7,399	-0.07%
2021/06/29	6	77.57	0	0.00	77.50	6	7,484	0.08%
2021/06/28	34.1	78.25	0	0.00	78.20	34.1	7,517	0.45%
2021/06/25	4.3	80.35	0	0.00	79.60	4.3	7,529	0.06%
2021/06/24	10	79.90	3	80.27	79.70	7	7,529	0.09%
2021/06/22	6.1	80.06	1	79.20	79.40	5.1	7,527	0.07%
2021/06/21	3	79.70	8	80.04	79.70	-5	7,593	-0.07%
2021/06/18	9	81.01	3	81.70	78.20	6	7,613	0.08%
2021/06/17	0	0.00	17	78.82	80.00	-17	7,505	-0.23%
2021/06/16	5	76.90	0	0.00	76.60	5	7,592	0.07%
2021/06/15	0.1	77.20	0	0.00	77.50	0.1	7,667	0.00%
2021/06/11	0.1	75.80	0	0.00	76.30	0.1	7,731	0.00%
2021/06/09	0	0.00	1	74.60	74.60	-1	7,867	-0.01%
2021/06/08	11	76.81	0	0.00	76.10	11	7,877	0.14%
2021/06/07	1	76.60	6	76.77	77.00	-5	7,884	-0.06%
2021/06/04	0	75.60	0	0.00	75.10	0	7,892	0.00%
2021/06/03	4	76.70	4	77.40	76.50	0	7,972	0.00%
2021/06/01	0	0.00	0	76.10	75.90	0	8,275	0.00%
2021/05/31	4.4	75.37	2	74.90	75.50	2.4	8,555	0.03%
2021/05/28	4	74.53	5	75.16	76.00	-1	9,043	-0.01%
2021/05/27	2	72.55	0	0.00	73.10	2	9,086	0.02%
2021/05/26	10	72.91	12	72.32	73.10	-2	9,156	-0.02%
2021/05/25	5	70.90	0	0.00	70.80	5	9,256	0.05%
2021/05/24	3	69.03	1	70.00	70.90	2	9,310	0.02%
2021/05/21	21	69.12	4	69.50	69.30	17	9,384	0.18%
2021/05/20	8.3	67.94	9	68.90	69.10	-0.8	9,449	-0.01%
2021/05/19	2	67.00	0	0.00	66.80	2	9,421	0.02%
2021/05/18	1	67.00	2	68.15	68.20	-1	9,433	-0.01%
2021/05/17	31	64.67	43	66.70	64.80	-12	9,396	-0.13%
2021/05/14	1.5	62.17	0	0.00	61.80	1.5	9,156	0.02%
2021/05/13	1	61.45	0	0.00	61.80	1	9,102	0.01%
2021/05/12	11	68.28	8	64.10	64.20	3	9,007	0.03%
2021/05/11	1	71.20	2	73.30	71.20	-1	8,858	-0.01%
2021/05/07	2	74.45	0	0.00	74.90	2	8,907	0.02%
2021/05/06	1	73.40	0	0.00	72.90	1	9,028	0.01%
2021/05/05	21	73.29	0	0.00	72.00	21	9,040	0.23%
2021/05/04	19	73.79	1	72.00	73.00	18	9,100	0.20%
2021/05/03	0	0.00	4	78.53	77.90	-4	9,052	-0.04%
2021/04/29	3	81.10	2	81.25	80.80	1	9,174	0.01%
2021/04/28	6	81.73	2	81.30	81.30	4	9,278	0.04%
2021/04/27	11	81.96	0	0.00	81.70	11	9,791	0.11%
2021/04/26	0	0.00	1	82.80	82.10	-1	9,888	-0.01%
2021/04/23	0	0.00	2	83.30	82.70	-2	9,983	-0.02%
2021/04/22	2.5	84.20	9	83.04	82.30	-6.5	10,015	-0.06%
2021/04/21	26.6	84.59	14	84.33	83.40	12.6	9,934	0.13%
2021/04/20	7.1	85.70	27.5	86.34	86.00	-20.4	9,803	-0.21%
2021/04/19	0.1	83.70	13	84.10	84.00	-12.9	9,789	-0.13%
2021/04/16	7	81.91	0	0.00	81.90	7	9,788	0.07%
2021/04/14	0	0.00	2	82.85	81.20	-2	10,053	-0.02%
2021/04/13	6	81.95	5	82.16	81.60	1	10,045	0.01%
2021/04/12	13	83.35	8	82.20	82.30	5	10,087	0.05%
2021/04/09	13	84.76	6.4	84.48	83.60	6.6	10,053	0.07%
2021/04/08	22	83.17	3.5	83.23	82.90	18.5	9,934	0.19%
2021/04/07	27.5	82.63	10	82.78	82.70	17.5	9,982	0.18%
2021/04/06	3.2	82.75	2	82.70	82.90	1.2	10,037	0.01%
2021/04/01	1.2	81.70	12	82.15	81.70	-10.8	10,090	-0.11%
2021/03/31	5.1	82.37	6	82.28	82.10	-0.9	10,134	-0.01%
2021/03/30	1.2	83.07	15.3	83.18	83.00	-14.1	10,210	-0.14%
2021/03/29	0.2	84.00	2	84.00	83.50	-1.8	10,311	-0.02%
2021/03/26	1.1	83.45	3	83.83	84.30	-1.9	10,426	-0.02%
2021/03/25	4.3	83.08	0	0.00	83.00	4.3	10,576	0.04%
2021/03/24	7	83.07	0	0.00	83.10	7	10,717	0.07%
2021/03/23	6	85.52	6	84.88	84.10	0	10,757	0.00%
2021/03/22	9	83.92	1	83.50	84.50	8	10,753	0.07%
2021/03/19	9	84.03	0	0.00	83.70	9	10,853	0.08%
2021/03/18	1	85.60	3	85.60	85.70	-2	10,791	-0.02%
2021/03/17	0	0.00	0.5	84.70	84.80	-0.5	10,871	0.00%
2021/03/16	3	85.00	0	0.00	85.00	3	10,968	0.03%
2021/03/15	6	84.15	10	85.01	84.70	-4	11,109	-0.04%
2021/03/12	0.1	83.70	3	83.50	83.70	-2.9	11,217	-0.03%
2021/03/11	7.1	83.11	0	0.00	83.80	7.1	11,408	0.06%
2021/03/10	8.1	82.67	2	82.60	82.50	6.1	11,617	0.05%
2021/03/09	18	82.57	5	82.60	82.30	13	11,808	0.11%
2021/03/08	38	84.59	3	84.80	83.10	35	11,923	0.29%
2021/03/05	15	86.49	20	86.40	86.00	-5	11,813	-0.04%
2021/03/04	19	88.26	10	88.48	88.00	9	11,800	0.08%
2021/03/03	20	87.55	44	87.90	86.90	-24	11,497	-0.21%
2021/03/02	3	85.90	9	86.06	84.70	-6	10,728	-0.06%
2021/02/26	17	84.95	8	85.29	85.80	9	10,785	0.08%
2021/02/25	1	87.00	4	86.23	86.10	-3	10,882	-0.03%
2021/02/24	3	86.40	3.5	86.04	85.50	-0.5	10,861	0.00%
2021/02/23	5	85.30	5	85.32	85.50	0	10,941	0.00%
2021/02/22	18	85.51	26	85.37	85.20	-8	11,050	-0.07%
2021/02/19	3.7	84.72	1	84.40	84.00	2.7	11,093	0.02%
2021/02/18	0	0.00	7	84.24	83.80	-7	11,244	-0.06%
2021/02/17	5	83.12	1	83.50	84.20	4	11,427	0.04%
2021/02/05	4	80.60	7	80.97	80.60	-3	11,468	-0.03%
2021/02/04	3	80.17	4	80.25	80.00	-1	11,811	-0.01%
2021/02/03	3	80.80	0	0.00	80.40	3	12,214	0.02%
2021/02/02	3	81.33	1	80.80	81.20	2	12,580	0.02%
2021/02/01	26	80.79	2	80.60	80.80	24	12,892	0.19%
2021/01/29	13	83.18	2	82.90	82.50	11	13,188	0.08%
2021/01/28	1.5	82.65	1	83.00	83.10	0.5	13,491	0.00%
2021/01/27	5.5	84.14	6	83.95	84.90	-0.5	13,657	0.00%
2021/01/26	17.1	84.79	4	84.80	83.80	13.1	14,290	0.09%
2021/01/25	8	85.71	25	86.24	86.20	-17	14,724	-0.12%
2021/01/22	4	86.52	17	87.17	88.30	-13	15,040	-0.09%
2021/01/21	1	86.00	5	86.32	85.20	-4	14,644	-0.03%
2021/01/20	26.2	87.17	63.2	86.84	85.00	-37	14,981	-0.25%
2021/01/19	17	83.50	7	83.80	84.00	10	12,243	0.08%
2021/01/18	0	0.00	35	79.93	82.30	-35	12,257	-0.29%
2021/01/15	6	80.07	5	81.20	79.90	1	12,353	0.01%
2021/01/14	4.1	81.24	6	82.08	82.30	-1.9	13,122	-0.01%
2021/01/13	5	80.28	36	80.41	80.50	-31	14,496	-0.21%
2021/01/12	32.6	79.19	7	79.57	77.40	25.6	15,443	0.17%
2021/01/11	12	83.06	6.5	83.77	82.80	5.5	13,101	0.04%
2021/01/08	9.7	84.29	2.5	84.68	84.50	7.2	15,124	0.05%