富采 (3714)-凱基-三重券商分點個股進出

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
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
3,098張
產業
上市光電類股
580人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富采 (3714)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	10	43.13	0	0.00	43.65	10	2,458	0.41%
2024/05/07	5	43.85	0	0.00	43.45	5	2,434	0.21%
2024/05/06	3	43.33	0	0.00	43.30	3	2,390	0.13%
2024/05/03	1	42.60	0	0.00	42.60	1	2,330	0.04%
2024/05/02	0.1	42.85	1	43.25	43.20	-0.9	2,301	-0.04%
2024/04/30	2.1	42.55	0	0.00	42.85	2.1	2,285	0.09%
2024/04/29	0	0.00	11	42.68	42.90	-11	2,278	-0.48%
2024/04/26	2	41.10	1	41.35	41.15	1	2,234	0.04%
2024/04/25	3	40.20	0.3	39.95	40.40	2.7	2,153	0.12%
2024/04/23	0	0.00	2	40.00	39.80	-2	2,166	-0.09%
2024/04/19	4	38.53	2	38.50	38.55	2	2,174	0.09%
2024/04/16	2	39.55	0	0.00	38.85	2	2,150	0.09%
2024/04/12	7	40.09	0	0.00	40.10	7	2,277	0.31%
2024/04/11	3	40.53	8	40.60	40.60	-5	2,264	-0.22%
2024/04/10	2	39.65	0	0.00	39.90	2	2,195	0.09%
2024/04/09	0	0.00	2	39.60	39.05	-2	2,189	-0.09%
2024/04/08	0	38.55	0	0.00	38.55	0	2,167	0.00%
2024/04/03	1	38.50	0	0.00	38.60	1	2,164	0.05%
2024/04/02	1	39.15	0	39.10	39.05	1	2,178	0.05%
2024/04/01	3	39.50	0	0.00	39.50	3	2,199	0.14%
2024/03/29	0.1	38.45	10	38.30	38.30	-9.9	2,202	-0.45%
2024/03/28	12	38.66	2	38.80	38.65	10	2,226	0.45%
2024/03/27	6	38.54	0	0.00	39.00	6	2,225	0.27%
2024/03/26	6	39.80	0	0.00	38.60	6	2,198	0.27%
2024/03/25	0	0.00	2	40.50	39.80	-2	2,143	-0.09%
2024/03/22	1	40.00	6	40.00	40.05	-5	2,130	-0.23%
2024/03/21	11	40.25	0	0.00	40.25	11	2,121	0.52%
2024/03/20	0	39.90	0	0.00	39.90	0	2,123	0.00%
2024/03/19	0	40.07	0.5	40.15	39.90	-0.5	2,111	-0.02%
2024/03/18	21	40.32	5	40.00	40.00	16	2,096	0.76%
2024/03/14	1	40.00	0	0.00	39.90	1	2,045	0.05%
2024/03/13	0.1	40.67	0	0.00	40.20	0.1	2,022	0.01%
2024/03/12	5	41.00	0	0.00	41.00	5	2,006	0.25%
2024/03/11	4	40.60	0	0.00	40.70	4	1,992	0.20%
2024/03/08	4	40.09	2	39.95	40.15	2	1,979	0.10%
2024/03/07	3	40.98	0	0.00	40.95	3	1,919	0.16%
2024/03/06	0	41.80	0	0.00	41.95	0	1,868	0.00%
2024/03/05	8	41.97	0	0.00	42.35	8	1,845	0.43%
2024/03/04	3	41.60	2	41.45	41.50	1	1,815	0.06%
2024/03/01	1	42.10	0	0.00	42.00	1	1,773	0.06%
2024/02/29	4	42.80	0	0.00	42.90	4	1,732	0.23%
2024/02/27	7.1	43.05	0	0.00	43.00	7.1	1,707	0.42%
2024/02/26	64	43.97	0	0.00	43.45	64	1,700	3.76%
2024/02/23	10	44.40	0	0.00	44.30	10	1,672	0.60%
2024/02/22	0	0.00	1	45.10	44.95	-1	1,673	-0.06%
2024/02/21	0	0.00	1	44.80	44.65	-1	1,669	-0.06%
2024/02/20	0	0.00	6	44.80	44.75	-6	1,667	-0.36%
2024/02/19	2	45.30	109	45.10	45.10	-107	1,666	-6.42%	大賣/鉅額交易
2024/02/15	3	42.80	0	0.00	43.35	3	1,639	0.18%
2024/02/05	0	42.05	3	41.95	41.95	-3	1,596	-0.19%
2024/01/30	3	42.00	0	0.00	42.00	3	1,569	0.19%
2024/01/29	0	42.90	0	0.00	42.60	0	1,565	0.00%
2024/01/24	0	0.00	3	43.75	43.75	-3	1,637	-0.18%
2024/01/23	0	0.00	1	42.80	42.85	-1	1,631	-0.06%
2024/01/22	1.1	41.86	10	41.90	42.60	-8.9	1,614	-0.55%
2024/01/19	0	0.00	100.2	42.75	43.05	-100.2	1,569	-6.38%
2024/01/17	11	43.35	0	0.00	42.60	11	1,551	0.71%
2024/01/16	10.1	43.40	0	0.00	43.65	10.1	1,514	0.66%
2024/01/11	1	44.90	0	0.00	45.05	1	1,498	0.07%
2024/01/10	2	44.80	3	44.95	44.50	-1	1,561	-0.06%
2024/01/09	6	45.65	0	0.00	45.25	6	1,551	0.39%
2024/01/08	2	47.55	4	47.79	46.60	-2	1,523	-0.13%
2024/01/05	0	0.00	2	44.80	45.60	-2	1,389	-0.14%
2024/01/03	1	45.25	2	45.70	45.05	-1	1,395	-0.07%
2023/12/28	4	46.40	0	0.00	46.15	4	1,391	0.29%
2023/12/25	0	0.00	15	45.37	45.60	-15	1,334	-1.13%
2023/12/21	0	0.00	0	43.70	43.40	0	1,285	0.00%
2023/12/20	0	0.00	1	43.70	43.65	-1	1,283	-0.08%
2023/12/19	18	43.79	2	43.48	43.40	16	1,278	1.25%
2023/12/18	1	45.15	84	44.67	44.65	-83	1,273	-6.52%
2023/12/14	0	0.00	17	45.44	45.20	-17	1,257	-1.35%
2023/12/08	0	0.00	35	44.50	44.60	-35	1,272	-2.75%
2023/12/07	12	44.27	0	0.00	44.25	12	1,277	0.94%
2023/12/06	0	0.00	1	45.00	44.95	-1	1,274	-0.08%
2023/12/05	0	0.00	100	45.23	45.15	-100	1,270	-7.87%
2023/11/28	0	0.00	2	45.90	45.75	-2	1,292	-0.15%
2023/11/24	1	45.40	0	0.00	45.60	1	1,284	0.08%
2023/11/23	0	0.00	31	45.36	45.35	-31	1,285	-2.41%
2023/11/22	0	0.00	30	45.15	45.15	-30	1,267	-2.37%
2023/11/20	0	0.00	1	45.45	45.05	-1	1,259	-0.08%
2023/11/15	0	0.00	2	44.70	44.55	-2	1,253	-0.16%
2023/11/14	0	0.00	0.2	42.85	43.10	-0.2	1,213	-0.02%
2023/11/13	0	0.00	2	42.93	42.95	-2	1,230	-0.16%
2023/11/01	1.1	42.56	11	42.91	42.25	-9.9	1,415	-0.70%
2023/10/31	0.1	42.10	0	0.00	41.20	0.1	1,403	0.01%
2023/10/30	2	41.85	0	0.00	41.70	2	1,444	0.14%
2023/10/27	10	41.90	0.4	41.95	41.65	9.6	1,575	0.61%
2023/10/26	21.2	41.89	0	0.00	41.70	21.2	1,598	1.33%
2023/10/25	1	42.65	10	42.65	42.50	-9	1,602	-0.56%
2023/10/24	27	41.87	1	41.85	42.10	26	1,619	1.61%
2023/10/23	5	42.12	0	0.00	41.65	5	1,633	0.31%
2023/10/20	54	41.82	0	0.00	41.90	54	1,639	3.29%
2023/10/19	1.1	42.91	0	0.00	42.35	1.1	1,649	0.07%
2023/10/18	18.1	42.53	0	0.00	43.40	18.1	1,650	1.10%
2023/10/17	9.1	42.95	0	0.00	42.95	9.1	1,591	0.57%
2023/10/16	30	43.03	0	0.00	43.00	30	1,599	1.88%
2023/10/13	0.1	43.35	0	0.00	43.45	0.1	1,616	0.01%
2023/10/12	0	0.00	90	43.80	43.80	-90	1,635	-5.50%
2023/10/11	0	0.00	120.1	43.78	43.65	-120.1	1,645	-7.30%	大賣/鉅額交易
2023/10/04	92	43.29	0	0.00	42.85	92	1,694	5.43%
2023/10/02	5	44.05	20	44.15	44.15	-15	1,720	-0.87%
2023/09/28	10	44.30	0	0.00	43.90	10	1,759	0.57%
2023/09/27	1	44.20	21	44.20	44.20	-20	1,773	-1.13%
2023/09/26	0	0.00	9	44.40	44.40	-9	1,788	-0.50%
2023/09/25	0.2	45.20	0	0.00	44.90	0.2	1,794	0.01%
2023/09/22	10	44.90	0	0.00	45.00	10	1,800	0.56%
2023/09/21	0	0.00	1	45.05	44.60	-1	1,810	-0.06%
2023/09/19	2	45.80	2	45.90	45.80	0	1,845	0.00%
2023/09/14	0	0.00	2.1	46.58	46.70	-2.1	1,927	-0.11%
2023/09/13	0.1	46.10	0	0.00	46.10	0.1	2,019	0.00%
2023/09/11	1	45.30	0	0.00	45.30	1	2,084	0.05%
2023/09/07	1.1	45.89	0	0.00	45.80	1.1	2,241	0.05%
2023/09/05	0	0.00	15	46.40	46.40	-15	2,265	-0.66%
2023/09/01	0	0.00	6	46.72	46.70	-6	2,337	-0.26%
2023/08/30	1	45.65	0	0.00	45.80	1	2,411	0.04%
2023/08/25	10	44.85	0	0.00	44.85	10	2,498	0.40%
2023/08/24	5	45.05	7	45.14	45.00	-2	2,643	-0.08%
2023/08/23	1	44.85	0	0.00	44.75	1	2,660	0.04%
2023/08/22	4.1	44.47	0	0.00	44.40	4.1	2,670	0.15%
2023/08/21	1	44.65	0	0.00	44.65	1	2,670	0.04%
2023/08/18	20.1	45.20	1	45.00	45.00	19.1	2,675	0.71%
2023/08/17	31	44.50	0	0.00	45.30	31	2,681	1.16%
2023/08/16	7	44.71	10	44.45	44.70	-3	2,684	-0.11%
2023/08/15	3.1	45.20	0	0.00	45.20	3.1	2,670	0.12%
2023/08/14	1	46.15	6	45.28	45.25	-5	2,674	-0.19%
2023/08/11	3	46.75	47	46.71	46.60	-44	2,659	-1.65%
2023/08/10	5	47.09	3	47.10	46.85	2	2,652	0.08%
2023/08/09	9	47.94	0	0.00	48.00	9	2,636	0.34%
2023/08/08	18	48.44	4	48.65	48.10	14	2,635	0.53%
2023/08/07	3	49.23	0	0.00	49.20	3	2,614	0.11%
2023/08/04	3	50.43	0	0.00	49.80	3	2,602	0.12%
2023/08/02	9	50.78	5	51.26	50.80	4	2,582	0.15%
2023/08/01	36	52.19	46	52.15	51.60	-10	2,620	-0.38%
2023/07/31	2	50.20	1	50.00	49.45	1	2,515	0.04%
2023/07/28	2	49.55	0	0.00	49.55	2	2,500	0.08%
2023/07/27	8	49.70	3	49.93	49.95	5	2,504	0.20%
2023/07/26	8	49.29	0	0.00	48.80	8	2,499	0.32%
2023/07/25	0	0.00	0.3	48.60	48.50	-0.3	2,515	-0.01%
2023/07/24	8	48.48	0	0.00	48.45	8	2,521	0.32%
2023/07/21	1	49.15	0	0.00	49.15	1	2,528	0.04%
2023/07/20	1	50.00	0	0.00	49.95	1	2,587	0.04%
2023/07/18	11	49.82	0	0.00	49.50	11	2,641	0.42%
2023/07/17	12	48.73	15	49.68	50.50	-3	2,696	-0.11%
2023/07/14	1.1	48.96	0	0.00	48.90	1.1	2,714	0.04%
2023/07/13	5	48.80	0	0.00	48.80	5	2,804	0.18%
2023/07/12	8.1	49.32	0	0.00	49.05	8.1	2,810	0.29%
2023/07/11	4	49.64	0	0.00	49.40	4	2,870	0.14%
2023/07/10	7	49.21	0	0.00	49.00	7	2,904	0.24%
2023/07/07	22	49.60	1	49.40	49.45	21	2,932	0.72%
2023/07/06	12	50.33	0	0.00	50.30	12	2,992	0.40%
2023/07/05	2	51.80	0	0.00	51.10	2	2,980	0.07%
2023/07/03	3	51.90	0	0.00	51.60	3	3,013	0.10%
2023/06/29	0	0.00	1	51.50	51.40	-1	3,105	-0.03%
2023/06/28	15	51.50	1	51.30	51.20	14	3,222	0.43%
2023/06/27	0	51.90	2	51.75	51.50	-2	3,327	-0.06%
2023/06/26	1	53.30	3	53.27	53.10	-2	3,678	-0.05%
2023/06/21	3	53.53	0	0.00	53.10	3	4,167	0.07%
2023/06/20	0	0.00	2	53.30	53.10	-2	4,202	-0.05%
2023/06/19	3	53.20	21	53.89	53.80	-18	4,263	-0.42%
2023/06/15	0	0.00	1	52.00	51.70	-1	4,154	-0.02%
2023/06/14	1	52.50	8	53.48	52.40	-7	4,132	-0.17%
2023/06/13	1	53.00	12	52.92	53.00	-11	4,031	-0.27%
2023/06/09	11	52.95	2	52.55	52.50	9	3,996	0.23%
2023/06/08	0	0.00	2	52.70	52.40	-2	3,997	-0.05%
2023/06/07	1	53.20	2.2	53.19	53.00	-1.2	4,021	-0.03%
2023/06/06	1	52.80	0	0.00	52.70	1	4,001	0.02%
2023/06/05	3	52.73	2	52.50	52.60	1	4,025	0.02%
2023/06/02	0	0.00	1	51.40	51.40	-1	4,000	-0.02%
2023/06/01	3	51.80	0	0.00	51.60	3	4,083	0.07%
2023/05/31	4	51.05	1	51.40	51.20	3	4,171	0.07%
2023/05/30	18	52.01	13	51.75	51.70	5	4,221	0.12%
2023/05/29	0	0.00	29	50.00	49.90	-29	4,183	-0.69%
2023/05/25	0	0.00	7	49.73	49.80	-7	4,252	-0.16%
2023/05/24	0	0.00	2	49.65	49.70	-2	4,264	-0.05%
2023/05/23	11	49.64	0	0.00	49.55	11	4,253	0.26%
2023/05/22	1	49.35	0	0.00	49.40	1	4,259	0.02%
2023/05/18	1	48.45	0	0.00	48.45	1	4,275	0.02%
2023/05/17	1	48.40	0	0.00	48.35	1	4,271	0.02%
2023/05/16	0	0.00	2	47.70	47.60	-2	4,252	-0.05%
2023/05/15	1	46.15	12	46.26	46.55	-11	4,249	-0.26%
2023/05/12	2	46.60	1	46.80	47.05	1	4,265	0.02%
2023/05/11	15	46.99	0	0.00	46.65	15	4,283	0.35%
2023/05/10	2	47.43	2	47.55	47.40	0	4,273	0.00%
2023/05/09	2	47.70	1	47.35	47.65	1	4,302	0.02%
2023/05/08	10	47.81	2	47.88	47.60	8	4,328	0.18%
2023/05/05	1	49.40	2	49.48	49.05	-1	4,276	-0.02%
2023/05/04	5	49.47	4	49.66	49.60	1	4,358	0.02%
2023/05/03	1	49.50	0	0.00	49.50	1	4,427	0.02%
2023/05/02	1	50.10	0	50.00	50.10	1	4,478	0.02%
2023/04/28	0	0.00	1	50.00	49.90	-1	4,512	-0.02%
2023/04/27	0	0.00	3	49.15	49.35	-3	4,492	-0.07%
2023/04/26	2	49.55	1	49.75	49.50	1	4,494	0.02%
2023/04/25	8.1	50.51	3	50.08	49.70	5.1	4,496	0.11%
2023/04/21	11	51.39	1	51.30	51.00	10	4,586	0.22%
2023/04/20	26	53.10	14	52.35	52.30	12	4,709	0.25%
2023/04/19	2	53.70	1	53.50	53.60	1	4,712	0.02%
2023/04/18	9	54.33	0	0.00	53.90	9	4,725	0.19%
2023/04/17	5	53.72	1	53.80	53.90	4	4,702	0.09%
2023/04/14	1	54.60	0	0.00	53.80	1	4,682	0.02%
2023/04/13	7	53.56	5	53.40	53.00	2	4,615	0.04%
2023/04/12	10.1	53.64	0	53.80	53.80	10.1	4,575	0.22%
2023/04/11	4	53.68	0	0.00	54.20	4	4,542	0.09%
2023/04/10	1	52.30	1	52.50	52.20	0	4,466	0.00%
2023/04/06	2	52.90	1	52.30	52.30	1	4,413	0.02%
2023/03/31	6	54.03	9	53.52	53.20	-3	4,374	-0.07%
2023/03/30	20	53.61	22	53.29	53.10	-2	4,330	-0.05%
2023/03/29	15	53.64	13	53.24	53.10	2	4,316	0.05%
2023/03/28	8	53.76	3	53.50	53.30	5	4,231	0.12%
2023/03/27	16	55.83	60	56.28	54.00	-44	4,160	-1.06%
2023/03/24	62	55.13	49.1	54.37	55.70	13	3,841	0.34%
2023/03/23	8.5	51.44	9	50.79	50.70	-0.5	3,376	-0.01%
2023/03/22	1	49.75	4	50.75	51.00	-3	3,377	-0.09%
2023/03/21	1	49.70	0	0.00	49.25	1	3,369	0.03%
2023/03/20	0	0.00	1	48.40	48.80	-1	3,368	-0.03%
2023/03/17	0	0.00	1	48.20	48.25	-1	3,403	-0.03%
2023/03/16	26	47.66	0	0.00	47.75	26	3,406	0.76%
2023/03/15	31	48.67	0	0.00	48.00	31	3,425	0.91%
2023/03/14	13	48.07	30	48.08	48.15	-17	3,446	-0.49%
2023/03/13	1.5	48.25	0	0.00	48.85	1.5	3,453	0.04%
2023/03/10	16	49.03	1	49.50	48.50	15	3,450	0.43%
2023/03/09	2	50.15	10	50.50	50.00	-8	3,442	-0.23%
2023/03/08	0	0.00	4	51.03	51.10	-4	3,450	-0.12%
2023/03/07	0	50.13	2	50.25	50.50	-2	3,408	-0.06%
2023/03/06	4	50.00	45	50.51	50.10	-41	3,385	-1.21%
2023/03/03	22	47.77	1	47.80	48.65	21	3,309	0.63%
2023/03/02	3	46.20	0	0.00	46.45	3	3,204	0.09%
2023/03/01	18	47.20	0	0.00	47.15	18	3,136	0.57%
2023/02/24	1	49.15	0	0.00	49.15	1	3,040	0.03%
2023/02/23	2	50.65	1	50.20	50.10	1	3,013	0.03%
2023/02/22	6.1	49.24	0	0.00	49.15	6.1	2,991	0.20%
2023/02/21	1	50.10	2	50.20	50.10	-1	3,012	-0.03%
2023/02/20	15	50.17	1	50.30	50.40	14	3,075	0.46%
2023/02/17	1	49.80	0	0.00	49.80	1	3,135	0.03%
2023/02/16	0	49.35	0	0.00	49.40	0	3,203	0.00%
2023/02/15	2	48.58	1	48.50	48.35	1	3,309	0.03%
2023/02/14	1	48.80	0	0.00	48.70	1	3,360	0.03%
2023/02/13	2	48.45	2	48.45	48.60	0	3,486	0.00%
2023/02/10	8	49.01	0	0.00	48.60	8	3,575	0.22%
2023/02/09	2	49.80	4	49.86	49.50	-2	3,584	-0.06%
2023/02/08	2	50.50	4	50.45	50.30	-2	3,610	-0.06%
2023/02/07	2	50.20	1.1	49.55	50.40	0.9	3,610	0.02%
2023/02/06	2	50.30	1.1	50.99	50.20	0.9	3,620	0.02%
2023/02/03	8	50.58	11	51.01	50.50	-3	3,572	-0.08%
2023/02/02	4	51.35	4	51.28	51.00	0	3,538	0.00%
2023/02/01	6	50.67	32	50.18	51.20	-26	3,466	-0.75%
2023/01/31	2	49.85	0	0.00	50.00	2	3,418	0.06%
2023/01/30	3	49.68	0	0.00	49.15	3	3,377	0.09%
2023/01/16	1	48.80	0	0.00	48.75	1	3,342	0.03%
2023/01/13	1	49.00	0	0.00	48.85	1	3,331	0.03%
2023/01/12	24	49.95	0	0.00	49.30	24	3,357	0.71%
2023/01/11	26	50.54	4.4	50.54	50.20	21.6	3,330	0.65%
2023/01/10	2.1	49.90	52.1	49.79	50.10	-50	3,233	-1.55%
2023/01/09	1	48.10	1	48.35	48.35	0	3,069	0.00%
2023/01/06	0	0.00	10	47.05	46.25	-10	3,021	-0.33%
2023/01/05	4	47.85	1	48.10	48.05	3	3,003	0.10%
2023/01/04	2	45.60	2	46.20	46.60	0	2,941	0.00%
2022/12/30	0	0.00	1	45.05	44.75	-1	2,972	-0.03%
2022/12/29	3	44.97	2	45.08	44.90	1	2,986	0.03%
2022/12/26	2	46.50	2.1	46.33	46.40	-0.1	3,021	0.00%
2022/12/23	0	0.00	1	46.20	46.60	-1	3,058	-0.03%
2022/12/22	0	0.00	0	46.85	47.05	0	3,086	0.00%
2022/12/21	0	0.00	1	48.00	47.00	-1	3,128	-0.03%
2022/12/20	1	47.05	2	48.20	46.75	-1	3,162	-0.03%
2022/12/19	0	0.00	10	48.60	48.45	-10	3,271	-0.31%
2022/12/16	3	48.40	1	48.15	48.70	2	3,311	0.06%
2022/12/15	1	48.70	0	0.00	48.85	1	3,281	0.03%
2022/12/14	3	49.01	1	49.15	49.20	2	3,271	0.06%
2022/12/13	1	48.10	5	48.25	48.25	-4	3,195	-0.13%
2022/12/12	1	46.00	0	0.00	46.10	1	3,125	0.03%
2022/12/08	15	46.90	10	46.55	46.60	5	3,139	0.16%
2022/12/06	35	47.81	0	0.00	47.10	35	3,142	1.11%
2022/12/05	7	48.39	0	0.00	48.25	7	3,117	0.22%
2022/12/02	0	0.00	1	47.80	47.70	-1	3,101	-0.03%
2022/12/01	0	0.00	17	47.59	47.30	-17	3,097	-0.55%
2022/11/30	1	47.00	4	46.49	47.00	-3	3,108	-0.10%
2022/11/29	6	45.35	0	0.00	45.90	6	3,088	0.19%
2022/11/28	11	45.45	0	0.00	45.70	11	3,105	0.35%
2022/11/25	11	46.53	11	46.06	45.95	0	3,133	0.00%
2022/11/24	30	46.40	10	46.20	46.50	20	3,140	0.64%
2022/11/23	2	45.80	0.1	46.11	46.00	2	3,177	0.06%
2022/11/22	10	45.65	1	45.70	45.75	9	3,204	0.28%
2022/11/18	0	0.00	18	46.08	45.75	-18	3,220	-0.56%
2022/11/17	25	45.94	0	0.00	46.50	25	3,202	0.78%
2022/11/16	6	46.60	24	46.36	46.50	-18	3,187	-0.56%
2022/11/15	17	45.98	52	45.65	46.20	-35	3,176	-1.10%
2022/11/14	28	45.69	28	46.30	46.00	0	3,231	0.00%
2022/11/11	4	45.34	0	0.00	44.95	4	3,195	0.13%
2022/11/10	0	0.00	7	44.31	44.45	-7	3,173	-0.22%
2022/11/09	7	44.01	7	43.98	44.25	0	3,162	0.00%
2022/11/08	1	42.95	1	43.35	42.95	0	3,088	0.00%
2022/11/07	1	41.65	92	41.53	41.65	-91	3,075	-2.96%
2022/11/04	21	41.21	0	0.00	41.55	21	3,092	0.68%
2022/11/02	4	42.56	20	42.43	42.45	-16	3,087	-0.52%
2022/11/01	10	41.30	0	0.00	41.35	10	3,085	0.32%
2022/10/31	2	41.00	5	41.04	41.10	-3	3,138	-0.10%
2022/10/28	52	41.35	2	41.50	40.55	50	3,167	1.58%
2022/10/27	0	0.00	30	42.20	42.60	-30	3,166	-0.95%
2022/10/26	32	41.44	0	0.00	41.25	32	3,229	0.99%
2022/10/25	1	42.95	0	0.00	41.80	1	3,245	0.03%
2022/10/20	1	42.40	117	42.14	43.30	-116	3,516	-3.30%	大賣/鉅額交易
2022/10/19	10	43.57	11	43.61	43.20	-1	3,842	-0.03%
2022/10/18	17	43.74	0	0.00	43.65	17	3,831	0.44%
2022/10/17	1	42.30	2	42.45	43.00	-1	3,842	-0.03%
2022/10/14	0	0.00	6	42.77	43.00	-6	3,880	-0.15%
2022/10/13	88	42.61	7	42.66	40.55	81	3,890	2.08%
2022/10/12	90	41.39	0	0.00	42.25	90	3,880	2.32%
2022/10/11	0	41.95	174	41.74	41.90	-174	3,898	-4.46%	大賣/鉅額交易
2022/10/07	57	43.00	0	0.00	43.05	57	3,897	1.46%
2022/10/06	0	0.00	52	43.61	43.50	-52	3,908	-1.33%
2022/10/05	49	43.19	43	43.50	43.25	6	3,915	0.15%
2022/10/04	28	42.55	4	43.05	43.10	24	3,920	0.61%
2022/10/03	30	40.98	4	41.70	41.65	26	3,915	0.66%
2022/09/30	50	39.80	0	0.00	41.45	50	3,944	1.27%
2022/09/29	2	40.70	12	40.40	40.90	-10	3,985	-0.25%
2022/09/28	60	40.16	170	40.26	40.05	-110	4,056	-2.71%	大賣/鉅額交易
2022/09/27	132	40.63	1	40.45	41.70	131	4,059	3.23%	大買/鉅額交易
2022/09/26	50.1	41.10	7	42.14	40.20	43.1	4,066	1.06%
2022/09/23	6	44.51	193	44.32	43.90	-187	4,046	-4.62%	大賣/鉅額交易
2022/09/22	5	44.60	0	0.00	45.45	5	4,042	0.12%
2022/09/21	3	45.87	2	45.95	45.65	1	4,062	0.02%
2022/09/20	2	46.45	0	0.00	46.30	2	4,082	0.05%
2022/09/19	105	46.28	5	46.25	46.25	100	4,136	2.42%	大買/
2022/09/16	2	47.00	100	47.00	46.85	-98	4,217	-2.32%
2022/09/15	5	48.15	2	48.20	47.80	3	4,268	0.07%
2022/09/14	12	48.02	2	48.00	48.15	10	4,373	0.23%
2022/09/12	0	0.00	0	49.50	49.35	0	4,608	0.00%
2022/09/07	1	48.50	11	48.10	48.15	-10	4,792	-0.21%
2022/09/06	5	49.48	2	48.50	48.50	3	4,851	0.06%
2022/09/05	2	50.30	0	0.00	50.10	2	4,850	0.04%
2022/09/02	7	51.54	7	51.00	50.80	0	4,900	0.00%
2022/09/01	8	51.73	2	51.70	51.60	6	4,929	0.12%
2022/08/31	5	51.50	101	51.60	51.60	-96	4,911	-1.95%	大賣/
2022/08/30	0	51.00	9	50.56	51.40	-9	4,966	-0.18%
2022/08/29	6.1	49.80	1	49.95	49.90	5.1	4,957	0.10%
2022/08/26	7	52.09	19.1	52.17	51.60	-12.1	4,968	-0.24%
2022/08/25	23	51.81	0	51.80	51.80	23	5,039	0.46%
2022/08/24	2	51.00	2	50.91	50.60	0	5,118	0.00%
2022/08/23	22	51.18	2	51.00	50.90	20	5,206	0.38%
2022/08/22	3	51.83	1	51.10	51.30	2	5,278	0.04%
2022/08/19	8	52.78	2	52.20	52.70	6	5,298	0.11%
2022/08/18	6	51.68	49	51.73	51.30	-43	5,309	-0.81%
2022/08/17	31	52.08	7	52.14	52.30	24	5,316	0.45%
2022/08/16	3	51.20	19	51.39	51.40	-16	5,307	-0.30%
2022/08/15	2.1	50.41	28	50.91	51.30	-26	5,343	-0.49%
2022/08/12	11.1	50.25	14	50.02	50.40	-2.9	5,469	-0.05%
2022/08/11	4	48.51	7	48.71	49.10	-3	5,628	-0.05%
2022/08/10	5	47.49	2	47.90	47.60	3	5,761	0.05%
2022/08/09	3	47.07	2	47.20	47.35	1	5,969	0.02%
2022/08/08	101	47.38	2	47.75	47.65	99	6,011	1.65%	大買/
2022/08/05	12	47.99	3	48.22	48.35	9	6,018	0.15%
2022/08/04	2.5	47.12	0	0.00	47.50	2.5	6,038	0.04%
2022/08/03	2	47.40	20	47.30	46.95	-18	6,057	-0.30%
2022/08/02	4	48.29	5	47.80	47.50	-1	6,116	-0.02%
2022/07/29	20	49.68	3	49.75	49.45	17	6,219	0.27%
2022/07/28	26	49.67	40	49.67	48.70	-14	6,266	-0.22%
2022/07/27	30	49.63	8	49.56	49.65	22	6,253	0.35%
2022/07/26	56	53.04	30	52.97	51.60	26	6,171	0.42%
2022/07/25	6	50.58	16	50.83	51.60	-10	5,855	-0.17%
2022/07/22	1	51.20	6.1	51.24	51.20	-5.1	5,928	-0.09%
2022/07/21	19	51.00	14	51.41	51.70	5	6,093	0.08%
2022/07/20	4	50.95	13	50.89	50.60	-9	6,118	-0.15%
2022/07/19	4	49.89	0	0.00	50.50	4	6,239	0.06%
2022/07/18	6	49.80	205	50.33	50.40	-199	6,351	-3.13%	大賣/鉅額交易
2022/07/15	7	48.77	16	48.69	49.30	-9	6,377	-0.14%
2022/07/14	5	47.20	3	48.40	48.55	2	6,424	0.03%
2022/07/13	15	47.63	3	47.65	47.35	12	6,440	0.19%
2022/07/12	3.1	47.11	0	0.00	46.10	3.1	6,520	0.05%
2022/07/11	0	0.00	1	48.30	48.55	-1	6,623	-0.02%
2022/07/08	17	48.56	3	48.40	48.50	14	6,674	0.21%
2022/07/07	0	0.00	11	47.11	47.85	-11	6,678	-0.16%
2022/07/06	6	47.16	0	0.00	45.65	6	6,726	0.09%
2022/07/05	9	47.96	4.1	48.70	48.60	4.9	6,922	0.07%
2022/07/04	3	47.72	2	48.13	47.75	1	6,924	0.01%
2022/07/01	212	49.14	6	50.08	47.55	206	6,997	2.94%	大買/鉅額交易
2022/06/30	23	51.18	64	51.03	50.70	-41	6,946	-0.59%
2022/06/29	7	52.59	70	52.74	52.60	-63	6,934	-0.91%
2022/06/28	112	52.51	4	52.50	52.40	108	6,962	1.55%	大買/鉅額交易
2022/06/27	0	0.00	4	52.10	52.10	-4	7,128	-0.06%
2022/06/24	6	51.35	12	51.29	51.00	-6	7,542	-0.08%
2022/06/23	32	49.97	6	49.58	49.45	26	7,530	0.35%
2022/06/22	11	50.07	4	49.93	49.70	7	7,538	0.09%
2022/06/21	4	51.60	10	50.94	52.00	-6	7,515	-0.08%
2022/06/20	168	50.08	175	50.44	49.30	-7	7,558	-0.09%	大買/大賣/
2022/06/17	9	52.19	6	51.97	52.10	3	7,487	0.04%
2022/06/16	16	54.60	5	55.38	53.90	11	7,518	0.15%
2022/06/15	4	56.95	0	0.00	56.50	4	7,647	0.05%
2022/06/14	105	57.32	0	0.00	57.40	105	7,829	1.34%	大買/鉅額交易
2022/06/13	8	57.79	100	57.50	57.50	-92	7,996	-1.15%
2022/06/10	11.5	59.77	2	59.70	59.60	9.5	8,249	0.12%
2022/06/09	10	60.58	5	60.58	60.70	5	8,367	0.06%
2022/06/08	25	61.21	15	60.85	60.40	10	8,512	0.12%
2022/06/07	13	61.82	1	61.60	61.90	12	8,811	0.14%
2022/06/06	3	61.70	6	62.65	62.60	-3	9,027	-0.03%
2022/06/02	17	62.83	8	62.38	62.30	9	9,578	0.09%
2022/06/01	106	62.96	4	62.95	62.90	102	10,022	1.02%	大買/鉅額交易
2022/05/31	9	63.83	12	63.78	63.50	-3	10,685	-0.03%
2022/05/30	5	63.98	6	64.15	64.10	-1	10,894	-0.01%
2022/05/27	5	63.08	10	63.18	63.00	-5	11,305	-0.04%
2022/05/26	58	63.31	73	62.69	62.50	-15	11,909	-0.13%
2022/05/25	39	62.53	14	62.51	62.60	25	13,324	0.19%
2022/05/24	12	61.97	6	61.30	61.40	6	13,840	0.04%
2022/05/23	9	62.70	133	63.13	62.50	-124	14,306	-0.87%	大賣/鉅額交易
2022/05/20	34	62.85	31	62.90	63.00	3	15,161	0.02%
2022/05/19	85.1	62.01	39	62.07	63.80	46.1	15,365	0.30%
2022/05/18	42	61.99	57.1	62.36	61.80	-15.1	15,854	-0.10%
2022/05/17	121	61.64	51	61.28	62.50	70	16,321	0.43%	大買/
2022/05/16	3	59.93	11.2	59.47	59.60	-8.2	17,397	-0.05%
2022/05/13	1	58.60	11	58.88	59.10	-10	18,237	-0.05%
2022/05/12	16	58.26	30	58.10	57.50	-14	18,911	-0.07%
2022/05/11	13	57.93	5	58.12	58.00	8	19,436	0.04%
2022/05/10	21	58.60	17	58.48	58.90	4	20,231	0.02%
2022/05/09	38.3	58.10	22.1	58.03	57.10	16.3	21,633	0.08%
2022/05/06	29	59.59	30.1	60.20	60.80	-1.1	22,152	0.00%
2022/05/05	8	60.51	113	60.87	60.60	-105	22,940	-0.46%	大賣/鉅額交易
2022/05/04	27	59.75	9	59.79	59.60	18	23,710	0.08%
2022/05/03	110	60.12	12.3	60.23	60.50	97.7	24,349	0.40%	大買/
2022/04/29	9	59.28	7	59.34	58.70	2	25,173	0.01%
2022/04/28	12.2	58.64	121	58.98	58.90	-108.9	25,896	-0.42%	大賣/鉅額交易
2022/04/27	115	57.90	13	57.44	57.90	102	27,075	0.38%	大買/鉅額交易
2022/04/26	5	59.50	11	59.70	59.20	-6	28,268	-0.02%
2022/04/25	17	59.71	25	59.60	59.10	-8	29,290	-0.03%
2022/04/22	35.1	62.56	14	62.34	62.10	21.1	30,060	0.07%
2022/04/21	10	62.18	5	62.06	62.10	5	30,703	0.02%
2022/04/20	30	62.34	13.2	62.14	62.10	16.8	31,446	0.05%
2022/04/19	25	63.39	27	62.67	62.40	-2	32,364	-0.01%
2022/04/18	13	62.22	15	62.73	62.30	-2	33,514	-0.01%
2022/04/15	63.3	64.57	111.5	63.20	62.90	-48.2	34,592	-0.14%	大賣/
2022/04/14	57	65.28	11	65.55	65.50	46	35,611	0.13%
2022/04/13	12	65.33	248	65.64	65.80	-236	36,100	-0.65%	大賣/鉅額交易
2022/04/12	24	64.94	11	65.79	64.80	13	36,756	0.04%
2022/04/11	23	66.70	104	65.67	65.50	-81	36,704	-0.22%	大賣/
2022/04/08	8	68.49	0	0.00	68.60	8	36,499	0.02%
2022/04/07	19.1	69.28	8	69.99	68.40	11.1	36,448	0.03%
2022/04/06	15	70.12	6.2	70.37	70.40	8.8	36,319	0.02%
2022/04/01	13	70.84	3	70.60	71.20	10	36,277	0.03%
2022/03/31	1.2	71.83	0	0.00	71.50	1.2	36,243	0.00%
2022/03/30	23.3	72.98	19.2	72.69	72.20	4.1	36,175	0.01%
2022/03/29	47.2	73.72	41	73.44	73.90	6.2	35,984	0.02%
2022/03/28	5	69.44	16	69.81	69.80	-11	35,529	-0.03%
2022/03/25	11	70.91	2.2	71.50	70.70	8.8	35,455	0.02%
2022/03/24	3	71.20	10	72.14	72.10	-7	35,367	-0.02%
2022/03/23	18	72.06	17	71.76	71.60	1	35,323	0.00%
2022/03/22	14	71.85	34	71.98	71.80	-20	35,238	-0.06%
2022/03/21	20	71.97	19	72.47	72.30	1	35,157	0.00%
2022/03/18	59	71.67	10	70.82	71.80	49	35,096	0.14%
2022/03/17	19.2	70.90	32.1	71.12	71.60	-12.9	34,960	-0.04%
2022/03/16	158	68.62	9	69.37	68.50	149	34,790	0.43%	大買/鉅額交易
2022/03/15	32	69.35	174	68.05	69.40	-142	34,637	-0.41%	大賣/鉅額交易
2022/03/14	3.1	71.34	4	71.85	71.20	-0.9	34,394	0.00%
2022/03/11	10	70.64	7	71.46	71.10	3	34,263	0.01%
2022/03/10	122	70.73	15.1	71.46	71.00	106.9	34,145	0.31%	大買/鉅額交易
2022/03/09	16.1	69.58	13	69.85	69.90	3.1	33,836	0.01%
2022/03/08	34.3	70.61	15	70.09	68.60	19.3	33,819	0.06%
2022/03/07	149.1	72.65	16	72.16	71.30	133.1	33,300	0.40%	大買/鉅額交易
2022/03/04	68	75.88	142	75.37	74.30	-74	32,853	-0.23%	大賣/
2022/03/03	14	78.94	13	79.25	78.70	1	32,178	0.00%
2022/03/02	26.1	78.42	10	77.62	78.50	16.1	31,991	0.05%
2022/03/01	127	79.75	33	79.62	80.10	94	31,546	0.30%	大買/
2022/02/25	352.4	82.55	184.1	80.24	79.00	168.3	30,972	0.54%	大買/大賣/鉅額交易
2022/02/24	42.3	87.13	167	86.20	85.80	-124.7	29,671	-0.42%	大賣/鉅額交易
2022/02/23	65	89.08	44.1	88.85	90.30	20.9	29,280	0.07%
2022/02/22	105.1	87.93	75.1	89.86	86.90	30	28,803	0.10%	大買/
2022/02/21	74.7	89.12	21.1	89.09	88.40	53.6	27,971	0.19%
2022/02/18	62.1	89.78	31.2	89.89	90.30	30.9	27,695	0.11%
2022/02/17	80	92.26	22.1	92.11	92.00	57.9	27,061	0.21%
2022/02/16	161	95.01	36.5	94.80	91.80	124.5	26,492	0.47%	大買/鉅額交易
2022/02/15	138	98.39	60.1	99.09	95.30	77.9	25,583	0.30%	大買/
2022/02/14	30.1	98.42	77.5	99.20	100.00	-47.5	25,125	-0.19%
2022/02/11	88.6	101.67	59.9	100.70	100.00	28.8	24,836	0.12%
2022/02/10	73	101.35	121	101.33	101.00	-48	24,267	-0.20%	大賣/
2022/02/09	121	100.56	142.5	98.55	103.50	-21.5	23,517	-0.09%	大買/大賣/
2022/02/08	163	94.21	66	94.98	94.80	97	22,098	0.44%	大買/
2022/02/07	34	93.22	146.1	93.73	93.40	-112.1	21,517	-0.52%	大賣/鉅額交易
2022/01/26	50	88.84	32.2	89.41	90.00	17.8	20,715	0.09%
2022/01/25	22	90.24	10	88.74	86.60	12	20,009	0.06%
2022/01/24	71	91.86	81	92.20	90.80	-10	19,444	-0.05%
2022/01/21	55.1	93.88	16.5	94.31	91.80	38.6	18,561	0.21%
2022/01/20	209	95.79	198.6	96.45	96.50	10.4	17,831	0.06%	大買/大賣/
2022/01/19	150	94.97	146.2	93.71	95.90	3.8	16,595	0.02%	大買/大賣/
2022/01/18	67	94.21	95	94.74	91.60	-28	15,243	-0.18%
2022/01/17	133	92.45	138.1	90.64	94.20	-5.1	14,151	-0.04%	大買/大賣/
2022/01/14	143.2	87.95	13.6	87.83	88.00	129.7	13,253	0.98%	大買/鉅額交易
2022/01/13	24	90.49	4	91.15	88.60	20	12,515	0.16%
2022/01/12	52	92.94	58	94.42	92.70	-6	11,747	-0.05%
2022/01/11	184.1	93.82	157.4	93.18	92.70	26.7	10,845	0.25%	大買/大賣/
2022/01/10	96	91.26	123.9	92.04	94.20	-27.9	9,689	-0.29%	大賣/
2022/01/07	55	88.41	85.8	88.83	89.10	-30.8	8,554	-0.36%
2022/01/06	34	84.83	30.6	84.37	85.20	3.4	7,408	0.05%
2022/01/05	66	82.21	272.9	83.52	84.10	-206.9	6,874	-3.01%	大賣/鉅額交易
2022/01/04	0	0.00	1	79.20	79.40	-1	6,190	-0.02%
2022/01/03	9	77.62	14.1	78.30	79.00	-5.1	6,155	-0.08%
2021/12/29	0	0.00	1	77.20	77.10	-1	6,164	-0.02%
2021/12/28	13	78.00	18.2	76.79	76.70	-5.2	6,198	-0.08%
2021/12/27	2	77.80	3	77.43	77.50	-1	6,224	-0.02%
2021/12/24	3	76.40	4	76.23	76.20	-1	6,253	-0.02%
2021/12/23	1	76.60	6	76.90	76.80	-5	6,263	-0.08%
2021/12/22	9	76.04	0	0.00	75.90	9	6,285	0.14%
2021/12/20	1	76.00	0	0.00	75.80	1	6,313	0.02%
2021/12/17	6	77.53	5	76.88	76.50	1	6,360	0.02%
2021/12/16	2	77.50	8	78.20	78.10	-6	6,379	-0.09%
2021/12/15	2	76.60	7	77.19	76.90	-5	6,387	-0.08%
2021/12/14	13	77.22	28	76.88	76.80	-15	6,431	-0.23%
2021/12/13	1	79.40	0	0.00	79.50	1	6,391	0.02%
2021/12/10	13.3	77.56	17	77.47	77.30	-3.7	6,414	-0.06%
2021/12/09	0	0.00	5	78.50	78.50	-5	6,350	-0.08%
2021/12/08	0	78.90	7	78.47	78.30	-7	6,306	-0.11%
2021/12/07	12	80.27	0	0.00	79.30	12	6,251	0.19%
2021/12/06	11	80.71	0	0.00	80.20	11	6,240	0.18%
2021/12/03	3	79.93	0	0.00	79.40	3	6,300	0.05%
2021/12/02	17	80.69	28.1	82.01	79.10	-11.1	6,285	-0.18%
2021/12/01	12	79.27	2.1	79.09	79.60	9.9	6,132	0.16%
2021/11/30	3	77.40	4	77.58	77.40	-1	6,133	-0.02%
2021/11/29	7	75.09	3	74.63	75.30	4	6,152	0.07%
2021/11/26	3	76.43	11	76.08	76.00	-8	6,160	-0.13%
2021/11/25	5	78.00	3	78.70	78.00	2	6,182	0.03%
2021/11/24	24	79.40	11	78.97	78.70	13	6,157	0.21%
2021/11/23	29	81.58	28.1	81.00	80.20	0.9	6,120	0.01%
2021/11/22	1	80.40	29.2	80.66	80.40	-28.2	5,966	-0.47%
2021/11/19	27.3	79.28	2.1	79.60	79.00	25.2	5,948	0.42%
2021/11/18	10	79.36	0	0.00	79.10	10	6,018	0.17%
2021/11/17	0	0.00	12.1	78.01	78.70	-12.1	6,031	-0.20%
2021/11/16	1	77.30	11.1	78.01	77.30	-10.1	6,117	-0.17%
2021/11/15	2	77.75	5	78.00	77.50	-3	6,384	-0.05%
2021/11/12	64.1	79.42	15	77.77	77.00	49.1	6,765	0.73%
2021/11/11	64	80.17	66.5	80.70	80.90	-2.5	6,873	-0.04%
2021/11/10	39.2	78.99	28.3	79.20	80.90	11	6,888	0.16%
2021/11/09	20	76.10	1	76.10	75.90	19	7,171	0.26%
2021/11/08	10	75.02	7	75.17	76.60	3	7,199	0.04%
2021/11/05	10	76.50	12	77.01	76.90	-2	7,218	-0.03%
2021/11/04	4.2	76.79	9	77.13	76.50	-4.9	7,294	-0.07%
2021/11/03	1	75.60	29.1	75.71	76.10	-28.1	7,374	-0.38%
2021/11/02	21	75.42	16	75.56	74.80	5	7,505	0.07%
2021/11/01	6	75.52	11.1	76.21	76.80	-5.1	7,560	-0.07%
2021/10/29	2	72.90	4	73.15	73.00	-2	7,549	-0.03%
2021/10/28	0	0.00	11	73.86	73.10	-11	7,627	-0.14%
2021/10/27	21	72.34	3	72.97	72.90	18	7,781	0.23%
2021/10/26	0.1	72.80	5	72.70	71.60	-5	8,181	-0.06%
2021/10/25	5	72.40	10	72.50	72.80	-5	8,451	-0.06%
2021/10/22	0	0.00	19	72.07	72.60	-19	8,606	-0.22%
2021/10/21	6.1	71.66	9	72.24	71.80	-3	8,948	-0.03%
2021/10/20	12	73.12	1	73.30	72.60	11	9,167	0.12%
2021/10/19	5	71.94	12	72.56	72.50	-7	9,722	-0.07%
2021/10/18	4.1	69.90	0	0.00	70.20	4.1	9,712	0.04%
2021/10/14	10	67.70	4	67.70	67.50	6	9,735	0.06%
2021/10/13	5	67.10	0	0.00	66.90	5	9,760	0.05%
2021/10/12	0	68.25	1	68.60	67.90	-1	9,755	-0.01%
2021/10/08	0	0.00	1	69.90	69.40	-1	9,755	-0.01%
2021/10/07	0	0.00	3	69.00	69.00	-3	9,784	-0.03%
2021/10/06	19	66.88	5	66.58	67.00	14	9,789	0.14%
2021/10/05	6	65.77	0	0.00	68.90	6	9,772	0.06%
2021/10/04	5	67.34	0	0.00	67.10	5	9,757	0.05%
2021/10/01	18.2	69.05	2	68.50	68.10	16.2	9,712	0.17%
2021/09/30	0	0.00	3	70.50	71.00	-3	9,687	-0.03%
2021/09/29	19	69.78	0	0.00	70.00	19	9,686	0.20%
2021/09/28	10	71.30	0	0.00	71.20	10	9,674	0.10%
2021/09/27	0	0.00	0.1	73.10	72.30	-0.1	9,687	0.00%
2021/09/24	1	71.30	6.1	71.47	72.40	-5.1	9,693	-0.05%
2021/09/23	15.1	69.52	17	69.72	69.60	-1.9	9,649	-0.02%
2021/09/22	18.1	70.02	5	69.80	69.80	13.1	9,632	0.14%
2021/09/17	20	71.12	3	70.27	71.80	17	9,625	0.18%
2021/09/16	4	71.08	0	0.00	71.10	4	9,620	0.04%
2021/09/15	15	72.00	0	0.00	71.80	15	9,620	0.16%
2021/09/13	20	73.68	0	0.00	73.10	20	9,618	0.21%
2021/09/09	10	72.70	4	72.00	72.80	6	9,923	0.06%
2021/09/08	24.2	72.38	5	72.16	72.00	19.2	10,010	0.19%
2021/09/07	10	74.06	5	74.36	74.30	5	9,933	0.05%
2021/09/06	10	75.48	9	74.86	74.20	1	9,903	0.01%
2021/09/03	21.5	76.76	35	76.33	76.60	-13.5	9,837	-0.14%
2021/09/02	0	0.00	1	77.58	76.80	-1	9,771	-0.01%
2021/09/01	0	0.00	6	77.70	78.30	-6	9,711	-0.06%
2021/08/31	6	77.52	5	77.20	77.30	1	9,659	0.01%
2021/08/30	3	76.30	0	0.00	76.30	3	9,577	0.03%
2021/08/27	11	75.45	11	74.98	76.10	0	9,578	0.00%
2021/08/26	23	75.97	10.2	75.23	75.20	12.8	9,574	0.13%
2021/08/25	12	76.36	10.3	75.40	76.50	1.7	9,540	0.02%
2021/08/24	24	74.94	14	74.50	73.90	10	9,429	0.11%
2021/08/23	48	74.44	21	74.85	75.70	27	9,357	0.29%
2021/08/20	21	74.03	35	74.59	73.30	-14	9,330	-0.15%
2021/08/19	65	77.19	44.5	78.24	74.90	20.5	9,186	0.22%
2021/08/18	65	81.11	24	80.48	81.20	41	8,892	0.46%
2021/08/17	27	83.73	43	84.23	84.00	-16	8,497	-0.19%
2021/08/16	16	81.93	28.6	82.05	83.90	-12.6	8,034	-0.16%
2021/08/13	22	82.02	27	82.42	81.40	-5	7,646	-0.07%
2021/08/12	11	74.75	11	75.25	76.00	0	7,064	0.00%
2021/08/11	96	74.89	2	75.90	73.90	94	7,098	1.32%
2021/08/10	25.5	75.23	6	75.30	74.90	19.5	7,179	0.27%
2021/08/09	31	78.54	73	78.36	77.40	-42	7,331	-0.57%
2021/08/06	59.1	81.45	29	81.42	80.80	30.1	7,261	0.41%
2021/08/05	10.1	84.65	16	84.24	84.00	-5.9	7,248	-0.08%
2021/08/04	9.1	83.81	55.9	84.20	84.40	-46.8	7,301	-0.64%
2021/08/03	68.2	83.64	2	84.30	83.50	66.2	7,288	0.91%
2021/08/02	22.2	84.05	58	83.78	84.30	-35.9	7,256	-0.49%
2021/07/30	76	82.93	17	84.83	82.00	59	7,091	0.83%
2021/07/29	20	83.41	57.5	83.00	83.80	-37.5	6,713	-0.56%
2021/07/28	34	78.94	21	80.14	79.40	13	6,486	0.20%
2021/07/27	157	81.82	18.5	83.14	81.70	138.5	6,537	2.12%	大買/鉅額交易
2021/07/26	33	81.10	85	81.90	82.30	-52	6,339	-0.82%
2021/07/23	16	80.34	286	80.81	80.20	-270	6,147	-4.39%	大賣/鉅額交易
2021/07/22	6	75.07	21	74.37	75.20	-15	5,639	-0.27%
2021/07/21	16.1	72.24	65	71.37	71.20	-48.9	5,646	-0.87%
2021/07/20	30	73.25	72	71.61	72.10	-42	5,685	-0.74%
2021/07/19	12	74.90	0	0.00	74.80	12	5,711	0.21%
2021/07/16	3	75.60	2.1	76.78	76.00	0.9	5,860	0.02%
2021/07/15	27	75.91	0	0.00	76.00	27	6,155	0.44%
2021/07/14	32	76.37	0	0.00	75.90	32	6,469	0.49%
2021/07/13	44	78.22	11	78.91	77.50	33	6,575	0.50%
2021/07/12	1	78.80	29	78.05	78.30	-28	6,607	-0.42%
2021/07/09	17	76.54	10	76.65	76.30	7	6,595	0.11%
2021/07/08	15	77.50	1	77.60	77.10	14	6,723	0.21%
2021/07/07	39	77.60	435	77.04	77.00	-396	6,822	-5.80%	大賣/鉅額交易
2021/07/06	6	78.18	21	78.10	78.00	-15	6,965	-0.22%
2021/07/05	10	79.05	37.5	79.01	79.10	-27.5	7,200	-0.38%
2021/07/02	6	77.72	62	77.84	77.80	-56	7,272	-0.77%
2021/07/01	2	77.00	0	0.00	76.70	2	7,342	0.03%
2021/06/30	0	78.00	1	78.40	78.50	-1	7,399	-0.01%
2021/06/29	1	77.30	11	77.72	77.50	-10	7,484	-0.13%
2021/06/28	2	78.40	4	78.85	78.20	-2	7,517	-0.03%
2021/06/25	11	80.89	5	80.92	79.60	6	7,529	0.08%
2021/06/24	6	80.28	0	0.00	79.70	6	7,529	0.08%
2021/06/23	6	79.47	5	79.56	79.40	1	7,520	0.01%
2021/06/22	38	79.95	19.4	79.41	79.40	18.6	7,527	0.25%
2021/06/21	29	79.75	52	80.24	79.70	-23	7,593	-0.30%
2021/06/18	38	80.46	47	80.57	78.20	-9	7,613	-0.12%
2021/06/17	1	77.70	12.1	77.02	80.00	-11.1	7,505	-0.15%
2021/06/16	10	77.20	11	76.64	76.60	-1	7,592	-0.01%
2021/06/15	0	0.00	22.1	76.69	77.50	-22.1	7,667	-0.29%
2021/06/10	10	75.58	4	75.00	75.20	6	7,783	0.08%
2021/06/09	25	75.72	4	74.60	74.60	21	7,867	0.27%
2021/06/08	27	77.00	25	77.38	76.10	2	7,877	0.03%
2021/06/07	10	74.75	22	76.32	77.00	-12	7,884	-0.15%
2021/06/04	9	75.48	8	75.16	75.10	1	7,892	0.01%
2021/06/03	12	76.98	8	76.55	76.50	4	7,972	0.05%
2021/06/02	29	75.62	27	76.20	76.30	2	8,151	0.02%
2021/06/01	3	75.87	6	76.90	75.90	-3	8,275	-0.04%
2021/05/31	22.2	75.50	1	75.00	75.50	21.2	8,555	0.25%
2021/05/28	21	74.00	120.1	75.87	76.00	-99.1	9,043	-1.10%	大賣/
2021/05/27	20	72.50	25.2	73.34	73.10	-5.2	9,086	-0.06%
2021/05/26	2	73.05	13	73.09	73.10	-11	9,156	-0.12%
2021/05/25	18	70.92	1	71.00	70.80	17	9,256	0.18%
2021/05/24	0	0.00	16.1	70.56	70.90	-16.1	9,310	-0.17%
2021/05/21	17	69.21	7	69.13	69.30	10	9,384	0.11%
2021/05/20	0	0.00	3	68.30	69.10	-3	9,449	-0.03%
2021/05/19	20	68.05	10	67.70	66.80	10	9,421	0.11%
2021/05/18	34	64.65	21.5	66.09	68.20	12.5	9,433	0.13%
2021/05/17	1	64.20	42	65.15	64.80	-41	9,396	-0.44%
2021/05/14	15.2	63.32	7	62.26	61.80	8.2	9,156	0.09%
2021/05/13	54	60.51	1	62.30	61.80	53	9,102	0.58%
2021/05/12	45	67.29	14	68.78	64.20	31	9,007	0.34%
2021/05/11	16	72.73	4	73.53	71.20	12	8,858	0.14%
2021/05/10	10	74.40	10	76.10	76.30	0	8,857	0.00%
2021/05/07	1	74.00	0	0.00	74.90	1	8,907	0.01%
2021/05/06	10	73.10	0	0.00	72.90	10	9,028	0.11%
2021/05/05	1	72.60	0	0.00	72.00	1	9,040	0.01%
2021/05/04	12.6	72.34	35	74.78	73.00	-22.4	9,100	-0.25%
2021/05/03	40	78.95	323	78.71	77.90	-283	9,052	-3.13%	大賣/鉅額交易
2021/04/29	10	80.88	2	81.30	80.80	8	9,174	0.09%
2021/04/28	105.5	81.30	14	81.42	81.30	91.5	9,278	0.99%	大買/
2021/04/27	179	82.08	166	81.75	81.70	13	9,791	0.13%	大買/大賣/
2021/04/26	9	82.27	3.5	82.36	82.10	5.5	9,888	0.06%
2021/04/23	55	83.51	24	83.42	82.70	31	9,983	0.31%
2021/04/22	21.2	83.62	21.1	83.31	82.30	0.1	10,015	0.00%
2021/04/21	135	84.56	733.3	84.28	83.40	-598.3	9,934	-6.02%	大買/大賣/鉅額交易
2021/04/20	128	85.89	127.5	86.02	86.00	0.5	9,803	0.01%	大買/大賣/
2021/04/19	154.9	83.53	10.2	83.88	84.00	144.7	9,789	1.48%	大買/鉅額交易
2021/04/16	20.5	82.29	0	0.00	81.90	20.5	9,788	0.21%
2021/04/15	200	81.98	0	0.00	82.20	200	9,946	2.01%	大買/鉅額交易
2021/04/14	33	81.50	20	82.10	81.20	13	10,053	0.13%
2021/04/13	72	81.99	41	81.87	81.60	31	10,045	0.31%
2021/04/12	61	82.62	304	82.49	82.30	-243	10,087	-2.41%	大賣/鉅額交易
2021/04/09	28	83.92	21.1	84.45	83.60	6.9	10,053	0.07%
2021/04/08	38.1	83.03	0	0.00	82.90	38.1	9,934	0.38%
2021/04/07	30	82.85	7	82.76	82.70	23	9,982	0.23%
2021/04/06	26.5	83.08	9	82.71	82.90	17.5	10,037	0.17%
2021/04/01	35.5	81.63	0	0.00	81.70	35.5	10,090	0.35%
2021/03/31	33	82.17	56	82.14	82.10	-23	10,134	-0.23%
2021/03/30	15	83.29	26	83.04	83.00	-11	10,210	-0.11%
2021/03/29	29	84.00	10	84.09	83.50	19	10,311	0.18%
2021/03/26	35	83.47	0	0.00	84.30	35	10,426	0.34%
2021/03/25	0	0.00	2	83.40	83.00	-2	10,576	-0.02%
2021/03/24	29	83.57	5.8	83.08	83.10	23.3	10,717	0.22%
2021/03/23	45	85.18	18	84.11	84.10	27	10,757	0.25%
2021/03/22	13.5	83.41	2	83.45	84.50	11.5	10,753	0.11%
2021/03/19	63	84.10	13.2	83.89	83.70	49.8	10,853	0.46%
2021/03/18	8	85.88	57.9	85.71	85.70	-49.9	10,791	-0.46%
2021/03/17	1	85.50	0.5	85.10	84.80	0.5	10,871	0.00%
2021/03/16	16.1	84.77	6	84.92	85.00	10.1	10,968	0.09%
2021/03/15	6.2	84.85	3	84.67	84.70	3.2	11,109	0.03%
2021/03/12	8	83.89	15	83.43	83.70	-7	11,217	-0.06%
2021/03/11	39	83.51	3.5	83.77	83.80	35.5	11,408	0.31%
2021/03/10	22	82.66	7	82.61	82.50	15	11,617	0.13%
2021/03/09	143	82.19	7	82.03	82.30	136	11,808	1.15%	大買/鉅額交易
2021/03/08	228	84.98	19	83.87	83.10	209	11,923	1.75%	大買/鉅額交易
2021/03/05	82	86.70	148	86.15	86.00	-66	11,813	-0.56%	大賣/
2021/03/04	98	88.24	47.3	88.83	88.00	50.7	11,800	0.43%
2021/03/03	26	88.30	26	87.55	86.90	0	11,497	0.00%
2021/03/02	14	86.34	12	85.93	84.70	2	10,728	0.02%
2021/02/26	60	85.18	8.2	85.38	85.80	51.8	10,785	0.48%
2021/02/25	76.2	86.19	22.4	86.04	86.10	53.8	10,882	0.49%
2021/02/24	6.2	85.45	4	86.23	85.50	2.2	10,861	0.02%
2021/02/23	11	85.30	12	85.30	85.50	-1	10,941	-0.01%
2021/02/22	107.2	85.22	99	85.57	85.20	8.2	11,050	0.07%	大買/
2021/02/19	5	84.70	11.5	84.60	84.00	-6.5	11,093	-0.06%
2021/02/18	8	84.06	54	83.82	83.80	-46	11,244	-0.41%
2021/02/17	12	82.56	94	82.92	84.20	-82	11,427	-0.72%
2021/02/05	15	80.63	1	80.70	80.60	14	11,468	0.12%
2021/02/04	13.1	80.23	0	0.00	80.00	13.1	11,811	0.11%
2021/02/03	15.3	81.10	1	81.12	80.40	14.3	12,214	0.12%
2021/02/02	101	81.27	2	81.75	81.20	99	12,580	0.79%	大買/
2021/02/01	16	82.11	6	80.88	80.80	10	12,892	0.08%
2021/01/29	11.3	83.37	10	83.38	82.50	1.3	13,188	0.01%
2021/01/28	24	83.25	8.5	83.26	83.10	15.5	13,491	0.11%
2021/01/27	23	84.05	14	84.13	84.90	9	13,657	0.07%
2021/01/26	45	85.44	30	84.61	83.80	15	14,290	0.10%
2021/01/25	95	86.69	73	87.80	86.20	22	14,724	0.15%
2021/01/22	86	87.43	20	87.34	88.30	66	15,040	0.44%
2021/01/21	85	85.50	23	86.17	85.20	62	14,644	0.42%
2021/01/20	188	85.74	105.1	87.74	85.00	82.9	14,981	0.55%	大買/大賣/
2021/01/19	54	83.46	21.8	82.88	84.00	32.2	12,243	0.26%
2021/01/18	56	82.56	7.8	82.50	82.30	48.2	12,257	0.39%
2021/01/15	0	0.00	1	81.90	79.90	-1	12,353	-0.01%
2021/01/14	11.3	80.34	68	82.26	82.30	-56.7	13,122	-0.43%
2021/01/13	18.8	80.34	0	0.00	80.50	18.8	14,496	0.13%
2021/01/12	12.2	78.43	16.3	77.89	77.40	-4.1	15,443	-0.03%
2021/01/11	5	83.20	28	83.33	82.80	-23	13,101	-0.18%
2021/01/08	146.5	84.74	18.5	85.18	84.50	128	15,124	0.85%	大買/鉅額交易