富采 (3714)-凱基-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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	0.3	43.45	0	0.00	43.65	0.3	2,458	0.01%
2024/05/07	0	0.00	10	43.25	43.45	-10	2,434	-0.41%
2024/05/03	1	43.20	2	42.93	42.60	-1	2,330	-0.04%
2024/05/02	2	43.15	0	0.00	43.20	2	2,301	0.09%
2024/04/30	2	42.50	1	42.65	42.85	1	2,285	0.04%
2024/04/29	0	0.00	3	42.27	42.90	-3	2,278	-0.13%
2024/04/26	0	0.00	3	40.95	41.15	-3	2,234	-0.13%
2024/04/25	0	0.00	2	40.00	40.40	-2	2,153	-0.09%
2024/04/23	0	0.00	1	39.80	39.80	-1	2,166	-0.05%
2024/04/19	1	38.25	0	0.00	38.55	1	2,174	0.05%
2024/04/15	2	40.45	0	0.00	40.20	2	2,150	0.09%
2024/04/12	0	0.00	2	40.05	40.10	-2	2,277	-0.09%
2024/04/11	0	0.00	3	40.60	40.60	-3	2,264	-0.13%
2024/04/08	21	38.50	0	0.00	38.55	21	2,167	0.97%
2024/04/02	2	39.15	0	0.00	39.05	2	2,178	0.09%
2024/04/01	0	0.00	0.3	38.85	39.50	-0.3	2,199	-0.02%
2024/03/29	1	38.65	0	0.00	38.30	1	2,202	0.05%
2024/03/27	0	0.00	1	38.35	39.00	-1	2,225	-0.04%
2024/03/26	2	39.33	0	0.00	38.60	2	2,198	0.09%
2024/03/25	12	39.90	0.1	39.95	39.80	11.9	2,143	0.55%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/20	2	39.95	0	0.00	39.90	2	2,123	0.09%
2024/03/19	1	40.00	0	0.00	39.90	1	2,111	0.05%
2024/03/18	5	39.90	0	0.00	40.00	5	2,096	0.24%
2024/03/14	9	40.02	0	0.00	39.90	9	2,045	0.44%
2024/03/08	2	40.20	10	39.95	40.15	-8	1,979	-0.40%
2024/03/07	6	41.07	0	0.00	40.95	6	1,919	0.31%
2024/03/06	18	41.83	2.3	41.76	41.95	15.7	1,868	0.84%
2024/03/05	13	41.58	20	42.30	42.35	-7	1,845	-0.38%
2024/03/04	18.6	41.50	0	0.00	41.50	18.6	1,815	1.02%
2024/03/01	4	42.03	0	0.00	42.00	4	1,773	0.23%
2024/02/27	0	0.00	2	43.60	43.00	-2	1,707	-0.12%
2024/02/26	0	43.90	0	0.00	43.45	0	1,700	0.00%
2024/02/22	0	44.95	0	0.00	44.95	0	1,673	0.00%
2024/02/20	2	44.85	0	0.00	44.75	2	1,667	0.12%
2024/02/19	1	45.35	5	45.50	45.10	-4	1,666	-0.24%
2024/02/15	5	43.00	0	0.00	43.35	5	1,639	0.30%
2024/01/31	0	0.00	1	42.20	42.05	-1	1,576	-0.06%
2024/01/30	1	42.00	1	41.95	42.00	0	1,569	0.00%
2024/01/24	0	0.00	4.2	43.54	43.75	-4.2	1,637	-0.25%
2024/01/23	4	42.78	0	0.00	42.85	4	1,631	0.25%
2024/01/22	11.1	41.46	16	41.81	42.60	-4.9	1,614	-0.30%
2024/01/18	10	42.88	0.3	42.55	42.50	9.7	1,564	0.62%
2024/01/17	11.1	43.19	0	0.00	42.60	11.1	1,551	0.72%
2024/01/16	1	43.45	0	0.00	43.65	1	1,514	0.07%
2024/01/15	2	44.80	0	0.00	44.60	2	1,477	0.14%
2024/01/12	1.1	44.83	0	0.00	44.35	1.1	1,491	0.07%
2024/01/11	4	44.98	0	0.00	45.05	4	1,498	0.27%
2024/01/09	1	45.35	0	0.00	45.25	1	1,551	0.06%
2024/01/08	8	47.56	2	46.85	46.60	6	1,523	0.39%
2024/01/05	0	0.00	2	45.65	45.60	-2	1,389	-0.14%
2024/01/03	20	45.55	0	0.00	45.05	20	1,395	1.43%
2023/12/29	10	46.10	0	0.00	46.30	10	1,373	0.73%
2023/12/28	20	46.10	20	46.40	46.15	0	1,391	0.00%
2023/12/26	20	45.55	20	46.08	46.10	0	1,356	0.00%
2023/12/25	0	0.00	20	45.73	45.60	-20	1,334	-1.50%
2023/12/22	0.1	44.10	0	0.00	44.00	0.1	1,290	0.01%
2023/12/21	10	43.30	0	0.00	43.40	10	1,285	0.78%
2023/12/19	5	43.50	0	0.00	43.40	5	1,278	0.39%
2023/12/18	5	44.65	1	45.50	44.65	4	1,273	0.31%
2023/12/14	0	0.00	1.4	45.21	45.20	-1.4	1,257	-0.11%
2023/12/13	0	0.00	2.4	44.63	44.70	-2.4	1,247	-0.19%
2023/12/12	0	0.00	12	44.20	44.25	-12	1,256	-0.95%
2023/12/11	16	44.46	0	0.00	44.20	16	1,270	1.26%
2023/12/08	1	44.50	0	0.00	44.60	1	1,272	0.08%
2023/12/07	1	44.30	0	0.00	44.25	1	1,277	0.08%
2023/12/05	2	45.30	0	0.00	45.15	2	1,270	0.16%
2023/12/01	5	45.50	0	0.00	45.50	5	1,285	0.39%
2023/11/30	0	0.00	1	45.90	45.85	-1	1,280	-0.08%
2023/11/28	0	0.00	2	45.48	45.75	-2	1,292	-0.15%
2023/11/23	0	0.00	6	45.63	45.35	-6	1,285	-0.47%
2023/11/21	1	45.05	0	0.00	45.05	1	1,267	0.08%
2023/11/20	0	0.00	2	45.50	45.05	-2	1,259	-0.16%
2023/11/17	0	0.00	10	44.75	44.70	-10	1,245	-0.80%
2023/11/16	0	0.00	9	44.67	44.60	-9	1,246	-0.72%
2023/11/15	0	0.00	20	44.55	44.55	-20	1,253	-1.60%
2023/11/14	1	42.90	0	0.00	43.10	1	1,213	0.08%
2023/11/09	10	43.40	0	0.00	43.15	10	1,263	0.79%
2023/11/07	23	43.43	10	43.75	43.20	13	1,324	0.98%
2023/11/01	10	43.15	5	44.00	42.25	5	1,415	0.35%
2023/10/19	2	42.40	0	0.00	42.35	2	1,649	0.12%
2023/10/17	0	0.00	1	43.40	42.95	-1	1,591	-0.06%
2023/10/16	0	0.00	7	43.05	43.00	-7	1,599	-0.44%
2023/10/12	0	0.00	3	43.90	43.80	-3	1,635	-0.18%
2023/10/06	2	43.75	0	0.00	43.70	2	1,664	0.12%
2023/10/04	20	42.75	0	0.00	42.85	20	1,694	1.18%
2023/10/03	3	43.92	0	0.00	43.85	3	1,690	0.18%
2023/09/26	1	44.80	0	0.00	44.40	1	1,788	0.06%
2023/09/21	3	44.77	0	0.00	44.60	3	1,810	0.17%
2023/09/08	22	45.66	0	0.00	45.45	22	2,196	1.00%
2023/09/07	3	46.13	2	46.55	45.80	1	2,241	0.04%
2023/09/06	1	46.65	1	46.45	46.30	0	2,261	0.00%
2023/09/05	0	0.00	2	46.45	46.40	-2	2,265	-0.09%
2023/09/04	1	46.05	0	0.00	45.95	1	2,294	0.04%
2023/09/01	1	46.05	1	46.90	46.70	0	2,337	0.00%
2023/08/31	1	45.45	1	45.70	45.45	0	2,350	0.00%
2023/08/29	0	0.00	1	45.00	45.20	-1	2,427	-0.04%
2023/08/24	1	45.15	0	0.00	45.00	1	2,643	0.04%
2023/08/23	0	0.00	3	44.80	44.75	-3	2,660	-0.11%
2023/08/22	1.1	44.47	0	0.00	44.40	1.1	2,670	0.04%
2023/08/21	0	0.00	12	45.15	44.65	-12	2,670	-0.45%
2023/08/17	15	45.45	0	0.00	45.30	15	2,681	0.56%
2023/08/15	1	45.25	0	0.00	45.20	1	2,670	0.04%
2023/08/14	2	45.75	0	0.00	45.25	2	2,674	0.07%
2023/08/11	2	46.93	0	0.00	46.60	2	2,659	0.08%
2023/08/10	5.1	46.91	0	0.00	46.85	5.1	2,652	0.19%
2023/08/09	0.1	48.20	0	0.00	48.00	0.1	2,636	0.00%
2023/08/08	1.1	48.25	2	48.65	48.10	-0.9	2,635	-0.03%
2023/08/04	12.2	49.92	0	0.00	49.80	12.2	2,602	0.47%
2023/08/02	5	50.58	0	0.00	50.80	5	2,582	0.19%
2023/08/01	80	51.69	70	52.44	51.60	10	2,620	0.38%
2023/07/28	11	49.46	0	0.00	49.55	11	2,500	0.44%
2023/07/24	0.1	48.85	1	48.55	48.45	-0.9	2,521	-0.04%
2023/07/21	0.2	49.43	0	0.00	49.15	0.2	2,528	0.01%
2023/07/19	0.1	49.55	0	0.00	49.10	0.1	2,594	0.00%
2023/07/18	1	50.50	4	49.75	49.50	-3	2,641	-0.11%
2023/07/17	4	49.88	0	0.00	50.50	4	2,696	0.15%
2023/07/13	0	0.00	2	49.55	48.80	-2	2,804	-0.07%
2023/07/12	2.1	49.25	0	0.00	49.05	2.1	2,810	0.07%
2023/07/11	10	49.40	0	0.00	49.40	10	2,870	0.35%
2023/07/10	2	49.10	0	0.00	49.00	2	2,904	0.07%
2023/07/07	0.1	49.90	5	49.59	49.45	-4.9	2,932	-0.17%
2023/07/06	6.1	50.39	0	0.00	50.30	6.1	2,992	0.20%
2023/07/05	15	51.20	0	0.00	51.10	15	2,980	0.50%
2023/07/04	14.1	51.51	0	0.00	51.40	14.1	2,987	0.47%
2023/07/03	5.1	51.80	0	0.00	51.60	5.1	3,013	0.17%
2023/06/30	0.1	51.80	0	0.00	52.00	0.1	3,065	0.00%
2023/06/29	10	51.50	0	0.00	51.40	10	3,105	0.32%
2023/06/28	27.1	51.27	0	0.00	51.20	27.1	3,222	0.84%
2023/06/27	30	51.70	10	52.16	51.50	20	3,327	0.60%
2023/06/21	31	53.36	29	53.68	53.10	2	4,167	0.05%
2023/06/20	34	52.86	10	53.30	53.10	24	4,202	0.57%
2023/06/19	17	53.57	42	53.91	53.80	-25	4,263	-0.59%
2023/06/16	0	0.00	3	52.33	52.20	-3	4,183	-0.07%
2023/06/15	45.1	51.90	0	0.00	51.70	45.1	4,154	1.09%
2023/06/14	30.1	52.80	30	53.80	52.40	0.1	4,132	0.00%
2023/06/13	0	0.00	35	53.00	53.00	-35	4,031	-0.87%
2023/06/12	35	51.70	0	0.00	51.90	35	4,001	0.87%
2023/06/08	2	52.60	0	0.00	52.40	2	3,997	0.05%
2023/06/07	0	0.00	1	53.30	53.00	-1	4,021	-0.02%
2023/06/06	0	0.00	15	52.73	52.70	-15	4,001	-0.37%
2023/06/05	0	0.00	20	52.87	52.60	-20	4,025	-0.50%
2023/06/01	3	51.70	0	0.00	51.60	3	4,083	0.07%
2023/05/31	2	51.05	31	50.98	51.20	-29	4,171	-0.70%
2023/05/30	170	51.70	130	51.71	51.70	40	4,221	0.95%	大買/大賣/
2023/05/29	0	0.00	72	50.10	49.90	-72	4,183	-1.72%
2023/05/26	0.3	49.58	1	49.35	49.30	-0.7	4,208	-0.02%
2023/05/24	0.4	49.70	0	0.00	49.70	0.4	4,264	0.01%
2023/05/23	0	0.00	2.9	49.60	49.55	-2.9	4,253	-0.07%
2023/05/18	4	48.50	4	48.48	48.45	0	4,275	0.00%
2023/05/15	20	46.30	0	0.00	46.55	20	4,249	0.47%
2023/05/12	10	46.74	2	46.50	47.05	8	4,265	0.19%
2023/05/11	31.1	46.92	4	46.58	46.65	27.1	4,283	0.63%
2023/05/09	2	47.60	0	0.00	47.65	2	4,302	0.05%
2023/05/08	4	47.66	0	0.00	47.60	4	4,328	0.09%
2023/05/04	0	49.60	0	0.00	49.60	0	4,358	0.00%
2023/05/03	1.1	49.42	0	0.00	49.50	1.1	4,427	0.02%
2023/05/02	1	49.60	0	0.00	50.10	1	4,478	0.02%
2023/04/28	0.2	49.95	50	49.70	49.90	-49.8	4,512	-1.10%
2023/04/26	0.2	49.20	0	0.00	49.50	0.2	4,494	0.00%
2023/04/25	32.1	50.70	6	51.53	49.70	26.1	4,496	0.58%
2023/04/21	21.1	51.22	6	52.57	51.00	15.1	4,586	0.33%
2023/04/20	4	52.63	0	0.00	52.30	4	4,709	0.08%
2023/04/19	2	53.65	1	53.60	53.60	1	4,712	0.02%
2023/04/18	14	54.35	11	54.21	53.90	3	4,725	0.06%
2023/04/14	0.2	53.90	43	53.89	53.80	-42.8	4,682	-0.91%
2023/04/12	3	53.57	1	54.00	53.80	2	4,575	0.04%
2023/04/11	71	53.84	78	54.06	54.20	-7	4,542	-0.15%
2023/04/06	1	53.40	1	52.70	52.30	0	4,413	0.00%
2023/03/30	2	53.30	2	53.10	53.10	0	4,330	0.00%
2023/03/29	7	53.90	4	54.13	53.10	3	4,316	0.07%
2023/03/28	9	53.53	9	53.86	53.30	0	4,231	0.00%
2023/03/27	38	55.77	27	55.66	54.00	11	4,160	0.26%
2023/03/24	79	54.34	102	53.84	55.70	-23	3,841	-0.60%	大賣/
2023/03/23	90	51.07	53	51.11	50.70	37	3,376	1.10%
2023/03/22	121	50.38	298	50.55	51.00	-177	3,377	-5.24%	大買/大賣/鉅額交易
2023/03/21	123	49.31	100	49.73	49.25	23	3,369	0.68%	大買/
2023/03/20	0	0.00	50	48.57	48.80	-50	3,368	-1.48%
2023/03/16	50	47.70	0	0.00	47.75	50	3,406	1.47%
2023/03/15	10.1	48.11	10	48.60	48.00	0.1	3,425	0.00%
2023/03/14	30	48.00	10	48.35	48.15	20	3,446	0.58%
2023/03/13	29	48.02	20	48.78	48.85	9	3,453	0.26%
2023/03/10	80.2	49.35	0	0.00	48.50	80.2	3,450	2.32%
2023/03/09	60.2	50.43	0	0.00	50.00	60.2	3,442	1.75%
2023/03/08	0	0.00	105	51.00	51.10	-105	3,450	-3.04%	大賣/鉅額交易
2023/03/07	22	50.06	30	50.50	50.50	-8	3,408	-0.23%
2023/03/06	91	50.12	325	50.73	50.10	-234	3,385	-6.91%	大賣/鉅額交易
2023/03/03	5	46.45	36	48.56	48.65	-31	3,309	-0.94%
2023/03/02	52	46.19	0	0.00	46.45	52	3,204	1.62%
2023/03/01	41	47.22	1	47.25	47.15	40	3,136	1.28%
2023/02/24	31	49.29	0	0.00	49.15	31	3,040	1.02%
2023/02/23	40	50.25	32	50.39	50.10	8	3,013	0.27%
2023/02/22	61	49.12	0	0.00	49.15	61	2,991	2.04%
2023/02/20	0	0.00	41	50.32	50.40	-41	3,075	-1.33%
2023/02/17	0	0.00	24	50.00	49.80	-24	3,135	-0.77%
2023/02/16	0	0.00	61	49.33	49.40	-61	3,203	-1.90%
2023/02/15	51	48.51	0	0.00	48.35	51	3,309	1.54%
2023/02/14	0	0.00	0.6	48.80	48.70	-0.6	3,360	-0.02%
2023/02/10	60	49.01	2.7	48.87	48.60	57.3	3,575	1.60%
2023/02/09	131	49.87	1	50.10	49.50	130	3,584	3.63%	大買/鉅額交易
2023/02/08	30	50.20	40	50.53	50.30	-10	3,610	-0.28%
2023/02/07	10	49.55	6	50.10	50.40	4	3,610	0.11%
2023/02/06	20	50.10	0	0.00	50.20	20	3,620	0.55%
2023/02/03	58	50.73	1	50.30	50.50	57	3,572	1.60%
2023/02/02	122	51.09	96	51.56	51.00	26	3,538	0.73%	大買/
2023/02/01	0	0.00	20	51.15	51.20	-20	3,466	-0.58%
2023/01/31	4	50.00	11	49.95	50.00	-7	3,418	-0.20%
2023/01/30	1	49.40	0	0.00	49.15	1	3,377	0.03%
2023/01/17	0	0.00	30	48.92	48.75	-30	3,342	-0.90%
2023/01/16	20	48.45	0	0.00	48.75	20	3,342	0.60%
2023/01/13	21	48.95	1	49.40	48.85	20	3,331	0.60%
2023/01/12	36	49.66	0	0.00	49.30	36	3,357	1.07%
2023/01/11	9	49.92	9	50.44	50.20	0	3,330	0.00%
2023/01/10	143	48.92	714	50.04	50.10	-571	3,233	-17.66%	大買/大賣/鉅額交易
2023/01/09	0	0.00	121	48.27	48.35	-121	3,069	-3.94%	大賣/鉅額交易
2023/01/06	181	46.65	2	46.38	46.25	179	3,021	5.92%	大買/鉅額交易
2023/01/05	40	47.70	180	47.98	48.05	-140	3,003	-4.66%	大賣/鉅額交易
2023/01/04	0	0.00	40	46.30	46.60	-40	2,941	-1.36%
2023/01/03	0	0.00	20	45.23	45.10	-20	2,957	-0.68%
2022/12/30	0	0.00	1	45.25	44.75	-1	2,972	-0.03%
2022/12/29	50	44.81	0	0.00	44.90	50	2,986	1.67%
2022/12/27	0	0.00	0.1	46.60	46.60	-0.1	3,005	0.00%
2022/12/23	43	46.10	1	46.15	46.60	42	3,058	1.37%
2022/12/22	20	46.78	0	0.00	47.05	20	3,086	0.65%
2022/12/21	71	47.04	1	47.90	47.00	70	3,128	2.24%
2022/12/20	100	47.78	0	0.00	46.75	100	3,162	3.16%
2022/12/19	130	47.97	70	48.66	48.45	60	3,271	1.83%	大買/
2022/12/16	40	48.24	40	48.70	48.70	0	3,311	0.00%
2022/12/15	70	48.74	20	49.20	48.85	50	3,281	1.52%
2022/12/14	0	0.00	150	48.93	49.20	-150	3,271	-4.59%	大賣/鉅額交易
2022/12/13	1	48.00	370	47.49	48.25	-369	3,195	-11.55%	大賣/鉅額交易
2022/12/12	55	45.29	55	45.99	46.10	0	3,125	0.00%
2022/12/09	165	46.84	47	47.71	46.45	118	3,163	3.73%	大買/鉅額交易
2022/12/07	170	46.71	0	0.00	46.10	170	3,151	5.39%	大買/鉅額交易
2022/12/02	0	0.00	45	47.66	47.70	-45	3,101	-1.45%
2022/12/01	10	47.35	10	47.70	47.30	0	3,097	0.00%
2022/11/30	0	0.00	100	46.85	47.00	-100	3,108	-3.22%
2022/11/29	24	45.09	44	45.61	45.90	-20	3,088	-0.65%
2022/11/28	40	45.34	16	45.80	45.70	24	3,105	0.77%
2022/11/25	110	46.32	70	46.74	45.95	40	3,133	1.28%	大買/
2022/11/24	0	0.00	3	46.55	46.50	-3	3,140	-0.10%
2022/11/23	0	0.00	0	46.15	46.00	0	3,177	0.00%
2022/11/22	50	45.40	54	45.76	45.75	-4	3,204	-0.12%
2022/11/21	10	45.40	10	45.90	45.55	0	3,213	0.00%
2022/11/18	174	46.09	26	46.74	45.75	148	3,220	4.60%	大買/鉅額交易
2022/11/17	110	46.08	95	46.41	46.50	15	3,202	0.47%	大買/
2022/11/16	0	0.00	51.2	46.66	46.50	-51.2	3,187	-1.61%
2022/11/15	34	45.55	35	45.82	46.20	-1	3,176	-0.03%
2022/11/14	1	45.85	1	45.85	46.00	0	3,231	0.00%
2022/11/11	11	45.23	0	0.00	44.95	11	3,195	0.34%
2022/11/10	19	43.97	115	44.37	44.45	-96	3,173	-3.02%	大賣/
2022/11/09	155	43.99	434	44.15	44.25	-279	3,162	-8.82%	大買/大賣/鉅額交易
2022/11/08	81.1	42.84	83.1	43.39	42.95	-2	3,088	-0.06%
2022/11/07	61	40.99	101	41.44	41.65	-40	3,075	-1.30%	大賣/
2022/11/04	105	41.06	103	41.53	41.55	2	3,092	0.06%	大買/大賣/
2022/11/03	13	42.22	11	42.57	42.30	2	3,067	0.07%
2022/11/02	0	0.00	3	43.02	42.45	-3	3,087	-0.10%
2022/10/31	0	0.00	1	41.15	41.10	-1	3,138	-0.03%
2022/10/28	100	41.28	0	0.00	40.55	100	3,167	3.16%
2022/10/27	1	42.25	86	42.16	42.60	-85	3,166	-2.68%
2022/10/26	64	41.32	27	41.23	41.25	37	3,229	1.15%
2022/10/25	3	42.87	3	42.15	41.80	0	3,245	0.00%
2022/10/24	2	43.03	2	42.38	42.35	0	3,269	0.00%
2022/10/21	65	42.61	7	42.78	42.15	58	3,345	1.73%
2022/10/20	92	42.58	2	42.38	43.30	90	3,516	2.56%
2022/10/19	20	43.53	10	43.90	43.20	10	3,842	0.26%
2022/10/18	10	43.30	0	0.00	43.65	10	3,831	0.26%
2022/10/17	94	42.18	98	42.59	43.00	-4	3,842	-0.10%
2022/10/14	2	42.85	31	42.96	43.00	-29	3,880	-0.75%
2022/10/13	10	41.90	1	40.70	40.55	9	3,890	0.23%
2022/10/12	60	41.59	60	42.23	42.25	0	3,880	0.00%
2022/10/11	20	41.95	5	42.10	41.90	15	3,898	0.38%
2022/10/07	20	42.98	2	43.10	43.05	18	3,897	0.46%
2022/10/05	0	0.00	15	44.00	43.25	-15	3,915	-0.38%
2022/09/30	20	40.69	11	40.08	41.45	9	3,944	0.23%
2022/09/27	6	41.00	2	40.50	41.70	4	4,059	0.10%
2022/09/26	1	40.70	6	40.80	40.20	-5	4,066	-0.12%
2022/09/23	1	45.04	0	0.00	43.90	1	4,046	0.03%
2022/09/21	5	45.90	0	0.00	45.65	5	4,062	0.12%
2022/09/19	11	46.35	1	46.35	46.25	10	4,136	0.24%
2022/09/16	40	47.19	0	0.00	46.85	40	4,217	0.95%
2022/09/15	24.2	47.82	3	48.20	47.80	21.2	4,268	0.50%
2022/09/14	32	47.86	10	48.10	48.15	22	4,373	0.50%
2022/09/13	20	49.05	4	48.99	48.75	16	4,449	0.36%
2022/09/12	5	49.20	0	0.00	49.35	5	4,608	0.11%
2022/09/08	1	48.25	0	0.00	48.85	1	4,719	0.02%
2022/09/07	65	48.15	10	48.45	48.15	55	4,792	1.15%
2022/09/06	113	49.23	0	0.00	48.50	113	4,851	2.33%	大買/鉅額交易
2022/09/05	84	50.24	0	0.00	50.10	84	4,850	1.73%
2022/09/02	46	51.34	1	50.80	50.80	45	4,900	0.92%
2022/09/01	0	0.00	0.5	51.70	51.60	-0.5	4,929	-0.01%
2022/08/30	12	50.27	92	50.89	51.40	-80	4,966	-1.61%
2022/08/29	72	49.78	0	0.00	49.90	72	4,957	1.45%
2022/08/26	15	51.67	11	52.25	51.60	4	4,968	0.08%
2022/08/25	0	0.00	150	51.83	51.80	-150	5,039	-2.98%	大賣/鉅額交易
2022/08/24	40.1	50.95	0	0.00	50.60	40.1	5,118	0.78%
2022/08/23	20	50.75	0	0.00	50.90	20	5,206	0.38%
2022/08/22	71	51.59	1	51.60	51.30	70	5,278	1.33%
2022/08/19	10	52.00	242	52.58	52.70	-232	5,298	-4.38%	大賣/鉅額交易
2022/08/18	46.2	51.44	1	51.30	51.30	45.2	5,309	0.85%
2022/08/17	63	51.70	62	52.19	52.30	1	5,316	0.02%
2022/08/16	5	51.46	2	51.30	51.40	3	5,307	0.06%
2022/08/15	2	51.10	4.1	50.66	51.30	-2.1	5,343	-0.04%
2022/08/12	1	50.00	51	50.02	50.40	-50	5,469	-0.91%
2022/08/11	0	0.00	88	48.72	49.10	-88	5,628	-1.56%
2022/08/10	24	47.05	27	47.73	47.60	-3	5,761	-0.05%
2022/08/09	49	47.25	5	47.18	47.35	44	5,969	0.74%
2022/08/08	23	47.35	8	47.61	47.65	15	6,011	0.25%
2022/08/05	0	0.00	3	48.05	48.35	-3	6,018	-0.05%
2022/08/03	25	47.17	0	0.00	46.95	25	6,057	0.41%
2022/08/02	65	47.76	0	0.00	47.50	65	6,116	1.06%
2022/08/01	12	49.10	0	0.00	49.45	12	6,186	0.19%
2022/07/29	1	49.30	1	49.65	49.45	0	6,219	0.00%
2022/07/28	116	49.21	0	0.00	48.70	116	6,266	1.85%	大買/鉅額交易
2022/07/27	75.1	49.55	0	0.00	49.65	75.1	6,253	1.20%
2022/07/26	4.1	52.51	3	51.80	51.60	1.1	6,171	0.02%
2022/07/25	25	50.64	27	51.56	51.60	-2	5,855	-0.03%
2022/07/22	30	51.20	0	0.00	51.20	30	5,928	0.51%
2022/07/21	0	0.00	15	51.50	51.70	-15	6,093	-0.25%
2022/07/20	10	50.75	25	51.18	50.60	-15	6,118	-0.25%
2022/07/19	26	50.21	6	50.00	50.50	20	6,239	0.32%
2022/07/15	0	0.00	3	48.90	49.30	-3	6,377	-0.05%
2022/07/14	10	46.90	41	48.08	48.55	-31	6,424	-0.48%
2022/07/13	69	47.46	67	47.74	47.35	2	6,440	0.03%
2022/07/12	50	46.73	0	0.00	46.10	50	6,520	0.77%
2022/07/11	16	48.37	1	48.35	48.55	15	6,623	0.23%
2022/07/08	1	48.20	1	48.75	48.50	0	6,674	0.00%
2022/07/07	0	0.00	47	47.37	47.85	-47	6,678	-0.70%
2022/07/06	55.2	46.28	0	0.00	45.65	55.2	6,726	0.82%
2022/07/05	3	47.50	3	48.45	48.60	0	6,922	0.00%
2022/07/01	33	48.86	0	0.00	47.55	33	6,997	0.47%
2022/06/30	41	50.97	0	0.00	50.70	41	6,946	0.59%
2022/06/28	30	52.39	34	52.68	52.40	-4	6,962	-0.06%
2022/06/27	6	51.77	75	52.11	52.10	-69	7,128	-0.97%
2022/06/24	35	50.96	38	51.47	51.00	-3	7,542	-0.04%
2022/06/23	7	50.20	0	0.00	49.45	7	7,530	0.09%
2022/06/22	16	49.90	0	0.00	49.70	16	7,538	0.21%
2022/06/21	2	52.10	34	51.81	52.00	-32	7,515	-0.43%
2022/06/20	37	50.73	1.5	49.97	49.30	35.5	7,558	0.47%
2022/06/17	19	52.41	2	52.10	52.10	17	7,487	0.23%
2022/06/15	27	56.62	9	56.72	56.50	18	7,647	0.24%
2022/06/14	3	56.90	2	56.50	57.40	1	7,829	0.01%
2022/06/13	12	57.83	0	0.00	57.50	12	7,996	0.15%
2022/06/10	12	59.73	2	59.70	59.60	10	8,249	0.12%
2022/06/09	10	60.45	0	0.00	60.70	10	8,367	0.12%
2022/06/08	42	61.01	0	0.00	60.40	42	8,512	0.49%
2022/06/07	25	61.68	0	0.00	61.90	25	8,811	0.28%
2022/06/06	11	61.68	11	62.49	62.60	0	9,027	0.00%
2022/06/02	25	62.59	0	0.00	62.30	25	9,578	0.26%
2022/06/01	20	62.95	0	0.00	62.90	20	10,022	0.20%
2022/05/31	31.2	63.62	1	64.30	63.50	30.2	10,685	0.28%
2022/05/30	1.7	64.00	10	64.09	64.10	-8.3	10,894	-0.08%
2022/05/27	24	63.06	34	63.26	63.00	-10	11,305	-0.09%
2022/05/26	111	63.05	104	63.42	62.50	7	11,909	0.06%	大買/大賣/
2022/05/25	0	0.00	25	62.30	62.60	-25	13,324	-0.19%
2022/05/24	25	62.08	5	63.00	61.40	20	13,840	0.14%
2022/05/23	7	62.61	0	0.00	62.50	7	14,306	0.05%
2022/05/20	51	62.87	1	63.00	63.00	50	15,161	0.33%
2022/05/19	29	61.81	128	62.44	63.80	-99	15,365	-0.64%	大賣/
2022/05/18	3.1	62.23	0	0.00	61.80	3.1	15,854	0.02%
2022/05/17	0	0.00	131	60.95	62.50	-131	16,321	-0.80%	大賣/鉅額交易
2022/05/16	0.1	60.00	5	60.10	59.60	-4.9	17,397	-0.03%
2022/05/13	0	0.00	47	59.11	59.10	-47	18,237	-0.26%
2022/05/12	5	58.20	6	58.70	57.50	-1	18,911	-0.01%
2022/05/11	0.1	57.90	0.4	58.50	58.00	-0.3	19,436	0.00%
2022/05/10	0	0.00	23	57.64	58.90	-23	20,231	-0.11%
2022/05/09	67.2	58.13	35	59.00	57.10	32.2	21,633	0.15%
2022/05/06	55	60.51	25	60.40	60.80	30	22,152	0.14%
2022/05/05	30	60.40	42	60.88	60.60	-12	22,940	-0.05%
2022/05/04	37	60.06	0	0.00	59.60	37	23,710	0.16%
2022/05/03	0	0.00	10	60.25	60.50	-10	24,349	-0.04%
2022/04/29	16	58.61	18	58.89	58.70	-2	25,173	-0.01%
2022/04/28	46	58.63	29	59.20	58.90	17	25,896	0.07%
2022/04/27	30.1	57.39	31	57.97	57.90	-0.9	27,075	0.00%
2022/04/26	21	59.35	0	0.00	59.20	21	28,268	0.07%
2022/04/25	47.1	60.00	12	59.40	59.10	35.1	29,290	0.12%
2022/04/22	55	61.89	32	62.60	62.10	23	30,060	0.08%
2022/04/21	42	62.21	0	0.00	62.10	42	30,703	0.14%
2022/04/20	33	62.16	0	0.00	62.10	33	31,446	0.10%
2022/04/19	32.2	62.81	10	63.26	62.40	22.2	32,364	0.07%
2022/04/18	12	62.09	10	62.46	62.30	2	33,514	0.01%
2022/04/15	46	63.71	3	63.27	62.90	43	34,592	0.12%
2022/04/14	25	65.15	1.1	65.05	65.50	23.9	35,611	0.07%
2022/04/13	0.1	65.80	21	65.80	65.80	-21	36,100	-0.06%
2022/04/12	59	65.15	11	66.09	64.80	48	36,756	0.13%
2022/04/11	38	65.96	2	67.40	65.50	36	36,704	0.10%
2022/04/08	15	68.59	0	0.00	68.60	15	36,499	0.04%
2022/04/07	41.1	69.65	1.1	69.83	68.40	40	36,448	0.11%
2022/04/06	6	70.00	5	70.60	70.40	1	36,319	0.00%
2022/04/01	11	70.81	7.4	71.13	71.20	3.6	36,277	0.01%
2022/03/31	1	72.20	0.2	71.90	71.50	0.8	36,243	0.00%
2022/03/30	13.1	72.86	5.5	72.73	72.20	7.6	36,175	0.02%
2022/03/29	13	73.38	46	73.21	73.90	-33	35,984	-0.09%
2022/03/28	20	69.64	5.2	69.70	69.80	14.8	35,529	0.04%
2022/03/25	7.1	70.82	0	0.00	70.70	7.1	35,455	0.02%
2022/03/24	10	71.47	3	72.17	72.10	7	35,367	0.02%
2022/03/23	17	71.69	8	71.90	71.60	9	35,323	0.03%
2022/03/22	3	71.87	3	71.70	71.80	0	35,238	0.00%
2022/03/21	8	72.51	23	72.32	72.30	-15	35,157	-0.04%
2022/03/18	25.2	70.72	17	71.21	71.80	8.2	35,096	0.02%
2022/03/17	8	71.34	32	70.92	71.60	-24	34,960	-0.07%
2022/03/16	13	68.80	7	69.00	68.50	6	34,790	0.02%
2022/03/15	52.1	68.81	6.1	68.46	69.40	46	34,637	0.13%
2022/03/14	9	71.48	6	71.63	71.20	3	34,394	0.01%
2022/03/11	15	71.54	5	71.26	71.10	10	34,263	0.03%
2022/03/10	14	70.74	62.1	71.81	71.00	-48.1	34,145	-0.14%
2022/03/09	18.6	69.73	23	69.61	69.90	-4.5	33,836	-0.01%
2022/03/08	14.5	70.25	3.2	69.94	68.60	11.3	33,819	0.03%
2022/03/07	43.3	71.97	20.2	71.89	71.30	23.1	33,300	0.07%
2022/03/04	75.2	75.83	36.2	75.79	74.30	39	32,853	0.12%
2022/03/03	9.1	79.31	2	78.75	78.70	7.1	32,178	0.02%
2022/03/02	22	77.88	17	78.16	78.50	5	31,991	0.02%
2022/03/01	98	79.79	104.1	79.19	80.10	-6.1	31,546	-0.02%	大賣/
2022/02/25	165.2	80.19	151	80.14	79.00	14.2	30,972	0.05%	大買/大賣/
2022/02/24	35	87.80	18	87.25	85.80	17	29,671	0.06%
2022/02/23	13	88.55	16	89.03	90.30	-3	29,280	-0.01%
2022/02/22	33.1	88.95	22.2	88.62	86.90	10.9	28,803	0.04%
2022/02/21	15.1	88.76	19	88.77	88.40	-3.9	27,971	-0.01%
2022/02/18	48.1	89.41	24	89.08	90.30	24.1	27,695	0.09%
2022/02/17	40.2	92.51	119	92.38	92.00	-78.8	27,061	-0.29%	大賣/
2022/02/16	141	94.84	114	95.75	91.80	27	26,492	0.10%	大買/大賣/
2022/02/15	94.3	97.26	44	96.85	95.30	50.3	25,583	0.20%
2022/02/14	16	98.53	15	98.63	100.00	1	25,125	0.00%
2022/02/11	25.5	100.71	10.1	100.43	100.00	15.4	24,836	0.06%
2022/02/10	26.3	101.60	9.3	100.95	101.00	17	24,267	0.07%
2022/02/09	21	97.49	62.5	98.91	103.50	-41.5	23,517	-0.18%
2022/02/08	19	94.39	16	94.88	94.80	3	22,098	0.01%
2022/02/07	106	93.80	96.1	94.12	93.40	9.9	21,517	0.05%	大買/
2022/01/26	19	89.23	17	88.98	90.00	2	20,715	0.01%
2022/01/25	49	88.81	43	88.43	86.60	6	20,009	0.03%
2022/01/24	41	91.94	30	91.98	90.80	11	19,444	0.06%
2022/01/21	18	94.07	8	93.98	91.80	10	18,561	0.05%
2022/01/20	54.1	95.70	47	96.05	96.50	7.1	17,831	0.04%
2022/01/19	70	94.98	75	95.18	95.90	-5	16,595	-0.03%
2022/01/18	14	93.75	23	93.52	91.60	-9	15,243	-0.06%
2022/01/17	32	91.90	34.3	92.16	94.20	-2.3	14,151	-0.02%
2022/01/14	12	87.95	4	88.83	88.00	8	13,253	0.06%
2022/01/13	29	90.14	12	89.71	88.60	17	12,515	0.14%
2022/01/12	28	94.91	28	94.04	92.70	0	11,747	0.00%
2022/01/11	10.2	93.12	17	93.46	92.70	-6.8	10,845	-0.06%
2022/01/10	291.1	92.70	292.5	93.16	94.20	-1.4	9,689	-0.01%	大買/大賣/
2022/01/07	49.2	87.66	63	88.52	89.10	-13.8	8,554	-0.16%
2022/01/06	12	84.49	79	84.84	85.20	-67	7,408	-0.90%
2022/01/05	5	81.96	283	82.54	84.10	-278	6,874	-4.04%	大賣/鉅額交易
2022/01/04	0	0.00	1	78.50	79.40	-1	6,190	-0.02%
2022/01/03	1	78.30	6	78.52	79.00	-5	6,155	-0.08%
2021/12/30	4	76.68	0	76.60	76.70	4	6,102	0.07%
2021/12/29	0	0.00	1	77.40	77.10	-1	6,164	-0.02%
2021/12/28	3	77.30	1	78.00	76.70	2	6,198	0.03%
2021/12/27	0	0.00	1	77.60	77.50	-1	6,224	-0.02%
2021/12/24	1	76.20	0	0.00	76.20	1	6,253	0.02%
2021/12/23	0	0.00	1	76.60	76.80	-1	6,263	-0.02%
2021/12/22	1	75.90	0	0.00	75.90	1	6,285	0.02%
2021/12/21	8	75.94	0	0.00	76.00	8	6,286	0.13%
2021/12/20	13	75.90	0	0.00	75.80	13	6,313	0.21%
2021/12/17	42	77.43	0	0.00	76.50	42	6,360	0.66%
2021/12/16	10	77.40	11	77.98	78.10	-1	6,379	-0.02%
2021/12/15	21	76.79	0	0.00	76.90	21	6,387	0.33%
2021/12/14	29	77.07	0	0.00	76.80	29	6,431	0.45%
2021/12/13	0	0.00	15	79.30	79.50	-15	6,391	-0.23%
2021/12/10	14	77.37	0	0.00	77.30	14	6,414	0.22%
2021/12/09	0	0.00	1	79.50	78.50	-1	6,350	-0.02%
2021/12/08	30	79.12	0.2	79.40	78.30	29.9	6,306	0.47%
2021/12/07	25	79.60	0.5	80.40	79.30	24.5	6,251	0.39%
2021/12/06	20	79.90	10	80.60	80.20	10	6,240	0.16%
2021/12/03	20	79.55	1	79.50	79.40	19	6,300	0.30%
2021/12/02	26	79.77	18	81.45	79.10	8	6,285	0.13%
2021/12/01	1	77.00	143	78.95	79.60	-142	6,132	-2.32%	大賣/鉅額交易
2021/11/30	28	77.40	60	78.12	77.40	-32	6,133	-0.52%
2021/11/29	55	74.64	5	76.10	75.30	50	6,152	0.81%
2021/11/26	31	76.34	0	0.00	76.00	31	6,160	0.50%
2021/11/25	38	78.39	0	0.00	78.00	38	6,182	0.61%
2021/11/24	41	78.92	13	79.87	78.70	28	6,157	0.45%
2021/11/23	81	80.75	38.3	82.53	80.20	42.7	6,120	0.70%
2021/11/22	10	80.39	80	80.93	80.40	-70	5,966	-1.17%
2021/11/19	62	78.99	32	79.70	79.00	30	5,948	0.50%
2021/11/18	73	79.08	104	79.58	79.10	-31	6,018	-0.52%	大賣/
2021/11/17	0	0.00	74	78.55	78.70	-74	6,031	-1.23%
2021/11/16	55	78.09	5	78.20	77.30	50	6,117	0.82%
2021/11/15	6	77.68	1	78.30	77.50	5	6,384	0.08%
2021/11/12	125	78.67	3	78.23	77.00	122	6,765	1.80%	大買/鉅額交易
2021/11/11	98	79.77	109	80.49	80.90	-11	6,873	-0.16%	大賣/
2021/11/10	24	78.78	228.2	79.24	80.90	-204.2	6,888	-2.96%	大賣/鉅額交易
2021/11/09	15	76.00	7	76.66	75.90	8	7,171	0.11%
2021/11/08	10	75.30	10	76.00	76.60	0	7,199	0.00%
2021/11/05	5	76.50	22	76.97	76.90	-17	7,218	-0.24%
2021/11/04	0	0.00	3	77.33	76.50	-3	7,294	-0.04%
2021/11/03	7	75.51	3.3	75.91	76.10	3.7	7,374	0.05%
2021/11/02	21	75.33	9	77.47	74.80	12	7,505	0.16%
2021/11/01	6.2	76.03	14	76.06	76.80	-7.9	7,560	-0.10%
2021/10/28	19	73.48	1	73.60	73.10	18	7,627	0.24%
2021/10/27	1	73.20	1	73.10	72.90	0	7,781	0.00%
2021/10/22	0	0.00	1	72.40	72.60	-1	8,606	-0.01%
2021/10/20	1	72.50	0	0.00	72.60	1	9,167	0.01%
2021/10/19	2	71.10	2	72.85	72.50	0	9,722	0.00%
2021/10/18	15	70.10	0	0.00	70.20	15	9,712	0.15%
2021/10/15	0	0.00	2	70.10	70.40	-2	9,721	-0.02%
2021/10/12	0	0.00	5	68.60	67.90	-5	9,755	-0.05%
2021/10/06	5	66.62	0	0.00	67.00	5	9,789	0.05%
2021/10/05	0	0.00	4	68.55	68.90	-4	9,772	-0.04%
2021/10/04	17	67.09	0	0.00	67.10	17	9,757	0.17%
2021/10/01	1	69.50	0	0.00	68.10	1	9,712	0.01%
2021/09/30	1	69.80	1	70.50	71.00	0	9,687	0.00%
2021/09/29	4	69.70	0	0.00	70.00	4	9,686	0.04%
2021/09/28	0	0.00	2	71.50	71.20	-2	9,674	-0.02%
2021/09/27	5	72.50	0	0.00	72.30	5	9,687	0.05%
2021/09/24	0	0.00	4	72.20	72.40	-4	9,693	-0.04%
2021/09/23	1	70.50	1	71.20	69.60	0	9,649	0.00%
2021/09/22	4	69.78	1	69.70	69.80	3	9,632	0.03%
2021/09/17	3	70.63	0	0.00	71.80	3	9,625	0.03%
2021/09/16	1	71.10	0	0.00	71.10	1	9,620	0.01%
2021/09/15	6	72.28	0	0.00	71.80	6	9,620	0.06%
2021/09/13	6	73.37	0	0.00	73.10	6	9,618	0.06%
2021/09/09	0	0.00	2	72.50	72.80	-2	9,923	-0.02%
2021/09/08	75	72.58	0	0.00	72.00	75	10,010	0.75%
2021/09/07	2	74.15	1	73.90	74.30	1	9,933	0.01%
2021/09/06	1	75.10	16.6	74.45	74.20	-15.6	9,903	-0.16%
2021/09/03	2	76.05	1	76.60	76.60	1	9,837	0.01%
2021/09/02	0	0.00	1	78.70	76.80	-1	9,771	-0.01%
2021/09/01	1	76.80	1	77.20	78.30	0	9,711	0.00%
2021/08/31	2	76.60	3	77.37	77.30	-1	9,659	-0.01%
2021/08/30	2	76.30	1.1	75.92	76.30	0.9	9,577	0.01%
2021/08/27	2	75.50	1	76.00	76.10	1	9,578	0.01%
2021/08/26	2	75.95	1	77.30	75.20	1	9,574	0.01%
2021/08/25	3	76.30	2	76.70	76.50	1	9,540	0.01%
2021/08/24	17	74.29	2	75.30	73.90	15	9,429	0.16%
2021/08/23	4.1	74.45	2	74.20	75.70	2.1	9,357	0.02%
2021/08/20	21	74.80	1	73.50	73.30	20	9,330	0.21%
2021/08/19	86	77.97	4	78.30	74.90	82	9,186	0.89%
2021/08/18	89	80.33	57	80.55	81.20	32	8,892	0.36%
2021/08/17	16	83.78	83.5	84.76	84.00	-67.5	8,497	-0.79%
2021/08/16	39	81.51	71.1	82.98	83.90	-32.1	8,034	-0.40%
2021/08/13	162	80.97	399	82.30	81.40	-237	7,646	-3.10%	大買/大賣/鉅額交易
2021/08/11	37	74.30	1.5	75.24	73.90	35.5	7,098	0.50%
2021/08/10	71	74.89	1	75.00	74.90	70	7,179	0.97%
2021/08/09	87	78.92	3	78.90	77.40	84	7,331	1.15%
2021/08/06	99	81.22	0	0.00	80.80	99	7,261	1.36%
2021/08/05	23	84.17	19	85.09	84.00	4	7,248	0.06%
2021/08/04	0	0.00	22	84.42	84.40	-22	7,301	-0.30%
2021/08/03	14	83.40	9	84.28	83.50	5	7,288	0.07%
2021/08/02	13	83.66	17	84.17	84.30	-4	7,256	-0.06%
2021/07/30	36	83.33	28	84.58	82.00	8	7,091	0.11%
2021/07/29	56	81.28	418	82.92	83.80	-362	6,713	-5.39%	大賣/鉅額交易
2021/07/28	56	79.16	21	80.19	79.40	35	6,486	0.54%
2021/07/27	37	81.60	33	82.63	81.70	4	6,537	0.06%
2021/07/26	7	80.87	59	81.94	82.30	-52	6,339	-0.82%
2021/07/23	58	80.12	76	81.64	80.20	-18	6,147	-0.29%
2021/07/22	0.1	74.60	6	75.80	75.20	-5.9	5,639	-0.10%
2021/07/20	4	73.20	0	0.00	72.10	4	5,685	0.07%
2021/07/19	3	74.87	1	75.10	74.80	2	5,711	0.04%
2021/07/15	10	76.00	2	75.80	76.00	8	6,155	0.13%
2021/07/14	53	76.16	0	0.00	75.90	53	6,469	0.82%
2021/07/13	9.1	77.42	0	0.00	77.50	9.1	6,575	0.14%
2021/07/12	20	78.10	38	78.36	78.30	-18	6,607	-0.27%
2021/07/09	11	76.61	2	76.80	76.30	9	6,595	0.14%
2021/07/08	3	77.67	0	0.00	77.10	3	6,723	0.04%
2021/07/07	12	77.45	3	77.37	77.00	9	6,822	0.13%
2021/07/06	22	78.33	1	78.20	78.00	21	6,965	0.30%
2021/07/05	2	79.05	16	79.11	79.10	-14	7,200	-0.19%
2021/07/02	36	77.19	60	77.82	77.80	-24	7,272	-0.33%
2021/07/01	15	76.91	0	0.00	76.70	15	7,342	0.20%
2021/06/29	34	77.51	1	77.50	77.50	33	7,484	0.44%
2021/06/28	33.2	78.34	2	78.50	78.20	31.2	7,517	0.42%
2021/06/25	14	79.54	2	80.80	79.60	12	7,529	0.16%
2021/06/24	1	80.00	7	80.49	79.70	-6	7,529	-0.08%
2021/06/23	13	79.51	11	80.18	79.40	2	7,520	0.03%
2021/06/22	15	79.44	3	79.70	79.40	12	7,527	0.16%
2021/06/21	13	80.40	3	80.83	79.70	10	7,593	0.13%
2021/06/18	12	79.01	1	82.30	78.20	11	7,613	0.14%
2021/06/17	1	78.90	6	79.12	80.00	-5	7,505	-0.07%
2021/06/16	1	77.00	0	0.00	76.60	1	7,592	0.01%
2021/06/09	0	0.00	0.5	74.60	74.60	-0.5	7,867	-0.01%
2021/06/08	0	0.00	2	76.60	76.10	-2	7,877	-0.03%
2021/06/07	1	76.90	0	0.00	77.00	1	7,884	0.01%
2021/06/04	4.1	75.75	4	75.10	75.10	0.1	7,892	0.00%
2021/06/03	20	76.80	20	77.23	76.50	0	7,972	0.00%
2021/05/31	10	74.95	10	75.50	75.50	0	8,555	0.00%
2021/05/28	0	0.00	5	74.50	76.00	-5	9,043	-0.06%
2021/05/27	0.1	73.00	0	0.00	73.10	0.1	9,086	0.00%
2021/05/26	1	71.90	11	72.36	73.10	-10	9,156	-0.11%
2021/05/25	1	71.00	6	71.02	70.80	-5	9,256	-0.05%
2021/05/21	6	69.30	8	69.90	69.30	-2	9,384	-0.02%
2021/05/20	0	0.00	8	69.00	69.10	-8	9,449	-0.08%
2021/05/19	12	66.97	0	0.00	66.80	12	9,421	0.13%
2021/05/18	24	65.37	26	66.03	68.20	-2	9,433	-0.02%
2021/05/17	11	66.64	21	62.77	64.80	-10	9,396	-0.11%
2021/05/14	0	0.00	10	62.39	61.80	-10	9,156	-0.11%
2021/05/13	39	61.74	36	61.87	61.80	3	9,102	0.03%
2021/05/12	30	66.02	9	65.18	64.20	21	9,007	0.23%
2021/05/11	6.2	71.55	0	0.00	71.20	6.2	8,858	0.07%
2021/05/10	0	0.00	1	76.10	76.30	-1	8,857	-0.01%
2021/05/07	6	73.77	4	74.55	74.90	2	8,907	0.02%
2021/05/06	2	73.10	6.4	72.90	72.90	-4.4	9,028	-0.05%
2021/05/05	20.5	72.91	13	72.01	72.00	7.5	9,040	0.08%
2021/05/04	10	74.39	14	77.28	73.00	-4	9,100	-0.04%
2021/05/03	9.4	78.26	0	0.00	77.90	9.4	9,052	0.10%
2021/04/29	41	81.18	15.5	81.56	80.80	25.5	9,174	0.28%
2021/04/28	55	81.54	7	81.20	81.30	48	9,278	0.52%
2021/04/27	123.2	81.83	0	0.00	81.70	123.2	9,791	1.26%	大買/鉅額交易
2021/04/26	3	82.17	12	82.31	82.10	-9	9,888	-0.09%
2021/04/23	8	82.93	10	83.28	82.70	-2	9,983	-0.02%
2021/04/22	38.3	83.20	0	0.00	82.30	38.3	10,015	0.38%
2021/04/21	49.1	84.19	1	84.20	83.40	48.1	9,934	0.48%
2021/04/20	9	85.88	24	86.38	86.00	-15	9,803	-0.15%
2021/04/19	8.2	82.87	85	83.61	84.00	-76.8	9,789	-0.78%
2021/04/16	16	81.95	13	82.60	81.90	3	9,788	0.03%
2021/04/15	8	81.00	3	81.70	82.20	5	9,946	0.05%
2021/04/14	37	80.93	11	82.12	81.20	26	10,053	0.26%
2021/04/13	45	81.80	0	0.00	81.60	45	10,045	0.45%
2021/04/12	29	82.33	1	83.90	82.30	28	10,087	0.28%
2021/04/09	21	83.83	151	84.65	83.60	-130	10,053	-1.29%	大賣/鉅額交易
2021/04/08	11	82.94	0.5	83.10	82.90	10.5	9,934	0.11%
2021/04/07	3	82.80	0	0.00	82.70	3	9,982	0.03%
2021/04/06	3	82.93	0	0.00	82.90	3	10,037	0.03%
2021/04/01	1	81.70	1	81.80	81.70	0	10,090	0.00%
2021/03/31	2	82.20	0	0.00	82.10	2	10,134	0.02%
2021/03/30	52	83.20	0	0.00	83.00	52	10,210	0.51%
2021/03/29	20	83.85	0	0.00	83.50	20	10,311	0.19%
2021/03/26	0	0.00	21	83.90	84.30	-21	10,426	-0.20%
2021/03/25	22	82.99	0	0.00	83.00	22	10,576	0.21%
2021/03/24	47	83.20	0	0.00	83.10	47	10,717	0.44%
2021/03/23	22	84.55	9	84.14	84.10	13	10,757	0.12%
2021/03/22	23.5	83.91	1.5	83.67	84.50	22	10,753	0.20%
2021/03/19	14.4	84.30	1.3	83.72	83.70	13.1	10,853	0.12%
2021/03/18	1	85.70	0	0.00	85.70	1	10,791	0.01%
2021/03/17	2	85.30	1	84.90	84.80	1	10,871	0.01%
2021/03/16	0	0.00	7	84.50	85.00	-7	10,968	-0.06%
2021/03/15	16	84.31	2	85.05	84.70	14	11,109	0.13%
2021/03/12	0.2	83.60	0	0.00	83.70	0.2	11,217	0.00%
2021/03/11	4	83.08	0	0.00	83.80	4	11,408	0.04%
2021/03/10	1	82.50	0	0.00	82.50	1	11,617	0.01%
2021/03/09	7	81.50	0	0.00	82.30	7	11,808	0.06%
2021/03/08	4	85.43	4	83.78	83.10	0	11,923	0.00%
2021/03/05	7	86.10	15	86.07	86.00	-8	11,813	-0.07%
2021/03/04	7.1	88.34	13.5	88.65	88.00	-6.4	11,800	-0.05%
2021/03/03	52	87.06	75	87.72	86.90	-23	11,497	-0.20%
2021/03/02	0	0.00	14	85.14	84.70	-14	10,728	-0.13%
2021/02/26	4	85.00	6	85.07	85.80	-2	10,785	-0.02%
2021/02/25	25	86.36	27	86.61	86.10	-2	10,882	-0.02%
2021/02/24	19	86.01	29	85.63	85.50	-10	10,861	-0.09%
2021/02/23	8	84.99	8	85.45	85.50	0	10,941	0.00%
2021/02/22	12	84.95	15.7	85.65	85.20	-3.7	11,050	-0.03%
2021/02/19	2	84.55	2	84.60	84.00	0	11,093	0.00%
2021/02/18	1	83.80	2	83.90	83.80	-1	11,244	-0.01%
2021/02/17	11	83.13	306	83.47	84.20	-295	11,427	-2.58%	大賣/鉅額交易
2021/02/05	14	80.54	4	81.10	80.60	10	11,468	0.09%
2021/02/04	103	80.03	0	0.00	80.00	103	11,811	0.87%	大買/鉅額交易
2021/02/03	82	80.57	0	0.00	80.40	82	12,214	0.67%
2021/02/02	11	80.81	8	81.64	81.20	3	12,580	0.02%
2021/02/01	36	80.61	5	82.04	80.80	31	12,892	0.24%
2021/01/29	24	83.21	20	83.60	82.50	4	13,188	0.03%
2021/01/28	121	82.74	70.5	83.14	83.10	50.5	13,491	0.37%	大買/
2021/01/27	10	83.79	0	0.00	84.90	10	13,657	0.07%
2021/01/26	27	84.05	1.5	84.17	83.80	25.5	14,290	0.18%
2021/01/25	38.5	86.92	23.4	87.03	86.20	15.1	14,724	0.10%
2021/01/22	2.1	87.09	196.2	87.14	88.30	-194.1	15,040	-1.29%	大賣/鉅額交易
2021/01/21	82.5	85.42	144.2	86.61	85.20	-61.7	14,644	-0.42%	大賣/
2021/01/20	36	85.28	91	87.46	85.00	-55	14,981	-0.37%
2021/01/19	0	0.00	32.1	83.41	84.00	-32.1	12,243	-0.26%
2021/01/18	0	0.00	5.5	81.58	82.30	-5.5	12,257	-0.04%
2021/01/15	0.5	79.90	2	81.50	79.90	-1.5	12,353	-0.01%
2021/01/14	0.2	82.00	0	0.00	82.30	0.2	13,122	0.00%
2021/01/13	11.5	80.97	0	0.00	80.50	11.5	14,496	0.08%
2021/01/12	57	78.95	16	77.89	77.40	41	15,443	0.27%
2021/01/11	17	83.18	2	83.45	82.80	15	13,101	0.11%
2021/01/08	12	85.15	0	0.00	84.50	12	15,124	0.08%