富采 (3714)-元富-緯城券商分點個股進出

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

富采

(3714)

可現股當沖

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

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	45.45	0	0.00	45.65	1	3,444	0.03%
2024/11/07	0	0.00	1	47.90	48.05	-1	3,242	-0.03%
2024/11/06	3	47.92	5	47.38	47.35	-2	3,216	-0.06%
2024/11/05	1	48.90	2	48.58	47.90	-1	3,177	-0.03%
2024/11/04	1	47.85	0	0.00	47.40	1	3,119	0.03%
2024/10/28	2.1	47.50	1	47.30	47.75	1.1	3,118	0.03%
2024/10/25	0	0.00	3	47.60	47.15	-3	3,100	-0.10%
2024/10/23	0	0.00	2	48.15	47.60	-2	3,052	-0.07%
2024/10/22	0	0.00	4	47.70	48.00	-4	3,033	-0.13%
2024/10/21	7	48.39	6	47.95	48.35	1	3,044	0.03%
2024/10/18	0	0.00	38	47.16	47.35	-38	3,006	-1.26%
2024/10/17	5	47.24	6	47.37	46.65	-1	2,910	-0.03%
2024/10/16	10	46.99	8	46.88	47.00	2	2,763	0.07%
2024/10/15	2	44.90	0	0.00	44.80	2	2,614	0.08%
2024/10/14	0	0.00	3	44.80	45.20	-3	2,619	-0.11%
2024/10/11	3	45.10	0	0.00	44.75	3	2,654	0.11%
2024/10/09	0	0.00	1	44.50	44.00	-1	2,639	-0.04%
2024/10/08	1.1	45.27	0	0.00	45.40	1.1	2,636	0.04%
2024/10/07	0	0.00	9	46.45	46.55	-9	2,618	-0.34%
2024/10/04	1	46.20	1	46.15	46.10	0	2,614	0.00%
2024/10/01	1	44.80	0	0.00	45.90	1	2,663	0.04%
2024/09/30	0	0.00	1	45.75	45.40	-1	2,686	-0.04%
2024/09/27	3	45.63	2	45.85	45.50	1	2,681	0.04%
2024/09/26	6	45.63	6	46.28	45.05	0	2,676	0.00%
2024/09/25	9	46.87	17	46.85	46.80	-8	2,611	-0.31%
2024/09/24	3	45.40	5	45.65	45.95	-2	2,437	-0.08%
2024/09/23	5	46.38	14	46.43	46.10	-9	2,397	-0.38%
2024/09/20	2	44.95	17	44.90	45.15	-15	2,219	-0.68%
2024/09/19	0	0.00	5	43.50	43.40	-5	2,130	-0.23%
2024/09/18	4	43.70	6	43.73	43.20	-2	2,129	-0.09%
2024/09/16	5	42.86	2	43.35	43.30	3	2,128	0.14%
2024/09/11	2	40.05	1	40.55	40.00	1	2,100	0.05%
2024/09/10	4	41.23	2	41.75	40.50	2	2,112	0.09%
2024/09/09	2	40.30	2	40.45	40.90	0	2,110	0.00%
2024/09/06	4	40.93	0	0.00	41.20	4	2,095	0.19%
2024/09/05	2	39.83	0.1	39.25	38.80	1.9	2,018	0.10%
2024/08/30	2	41.85	0	0.00	42.10	2	2,166	0.09%
2024/08/23	2	39.53	0	0.00	39.60	2	2,401	0.08%
2024/08/15	0.1	39.78	0	0.00	39.50	0.1	2,832	0.00%
2024/08/12	1	38.75	0	0.00	38.75	1	2,953	0.03%
2024/08/06	0.6	38.30	0	0.00	38.15	0.6	2,983	0.02%
2024/08/05	6.1	37.95	0	0.00	37.60	6.1	2,954	0.21%
2024/07/31	5	41.35	0	0.00	41.00	5	3,002	0.17%
2024/07/30	0	0.00	2	40.50	41.10	-2	3,033	-0.07%
2024/07/29	0	0.00	5	41.38	41.00	-5	3,055	-0.16%
2024/07/26	0	0.00	3	40.88	41.15	-3	3,076	-0.10%
2024/07/23	3	41.80	0	0.00	41.65	3	3,154	0.10%
2024/07/19	5	43.95	0	0.00	43.20	5	3,199	0.16%
2024/07/18	5	44.85	0	0.00	45.60	5	3,134	0.16%
2024/07/12	4	46.13	0	0.00	46.05	4	3,126	0.13%
2024/07/11	2	45.43	0	0.00	45.50	2	3,093	0.06%
2024/07/08	1	46.20	4	46.15	46.20	-3	3,106	-0.10%
2024/07/05	0	0.00	3.4	46.19	46.30	-3.4	3,148	-0.11%
2024/07/04	0	0.00	10	44.99	44.95	-10	3,091	-0.32%
2024/07/03	4	43.70	0	0.00	43.60	4	3,059	0.13%
2024/07/01	0	0.00	1	43.10	43.00	-1	3,041	-0.03%
2024/06/27	1	43.20	0	0.00	43.10	1	3,036	0.03%
2024/06/26	1	43.75	0	0.00	43.75	1	3,039	0.03%
2024/06/25	1	43.80	0	0.00	43.85	1	3,023	0.03%
2024/06/24	1	44.65	0	0.00	44.15	1	3,017	0.03%
2024/06/21	0	0.00	1	45.80	45.10	-1	3,055	-0.03%
2024/06/18	1	45.15	0	0.00	45.50	1	3,035	0.03%
2024/06/14	2	44.58	2	44.45	44.55	0	3,036	0.00%
2024/06/13	1	43.70	0	0.00	43.55	1	3,030	0.03%
2024/06/11	2	43.80	0	0.00	43.70	2	3,054	0.07%
2024/06/07	1	44.85	10	44.96	44.95	-9	3,040	-0.30%
2024/06/06	1	43.75	7	43.25	43.05	-6	3,003	-0.20%
2024/06/05	0	0.00	9	43.42	43.60	-9	2,978	-0.30%
2024/06/04	2	44.53	0	0.00	44.30	2	2,975	0.07%
2024/06/03	4.1	45.00	0.5	45.00	44.90	3.6	3,000	0.12%
2024/05/31	0	0.00	7	45.60	45.70	-7	3,005	-0.23%
2024/05/30	5.3	45.59	5	46.90	45.10	0.3	3,014	0.01%
2024/05/29	23	47.90	0	0.00	47.00	23	2,972	0.77%
2024/05/28	20	48.21	23	48.32	48.40	-3	2,912	-0.10%
2024/05/27	1	44.30	0	0.00	44.35	1	2,712	0.04%
2024/05/24	7	45.65	4.2	44.85	44.50	2.8	2,709	0.10%
2024/05/22	10	45.58	0	0.00	46.10	10	2,652	0.38%
2024/05/21	4	44.55	15	44.97	45.80	-11	2,623	-0.42%
2024/05/20	4	44.35	0	44.90	45.10	4	2,577	0.16%
2024/05/17	0	0.00	1	43.95	43.80	-1	2,518	-0.04%
2024/05/16	3	44.42	4	44.08	44.35	-1	2,553	-0.04%
2024/05/15	0	0.00	0	43.10	43.00	0	2,494	0.00%
2024/05/14	0	0.00	2	43.30	42.80	-2	2,512	-0.08%
2024/05/13	2	42.90	0	0.00	42.85	2	2,509	0.08%
2024/05/10	1	42.80	0	0.00	43.00	1	2,501	0.04%
2024/05/08	4	43.14	1	43.10	43.65	3	2,458	0.12%
2024/05/07	1	43.40	0	0.00	43.45	1	2,434	0.04%
2024/05/06	0	0.00	8.3	43.43	43.30	-8.3	2,390	-0.35%
2024/05/03	3	43.37	9	42.60	42.60	-6	2,330	-0.26%
2024/05/02	1	43.20	1	43.10	43.20	0	2,301	0.00%
2024/04/30	2	42.58	0	0.00	42.85	2	2,285	0.09%
2024/04/29	3	42.67	6	42.53	42.90	-3	2,278	-0.13%
2024/04/26	20	41.57	26	41.51	41.15	-6	2,234	-0.27%
2024/04/24	5	40.00	0	0.00	40.30	5	2,143	0.23%
2024/04/22	7	39.45	2	39.48	39.50	5	2,200	0.23%
2024/04/19	3	38.43	8	39.00	38.55	-5	2,174	-0.23%
2024/04/11	0	0.00	1	40.50	40.60	-1	2,264	-0.04%
2024/04/10	0	0.00	0.1	40.00	39.90	-0.1	2,195	0.00%
2024/04/09	0.1	39.35	0	0.00	39.05	0.1	2,189	0.00%
2024/04/03	1.1	38.70	0	0.00	38.60	1.1	2,164	0.05%
2024/04/02	9	39.13	0	0.00	39.05	9	2,178	0.41%
2024/03/29	0	0.00	30	38.40	38.30	-30	2,202	-1.36%
2024/03/27	5	38.25	0	0.00	39.00	5	2,225	0.22%
2024/03/26	5	38.91	40	38.80	38.60	-35	2,198	-1.59%
2024/03/25	1	40.00	0	0.00	39.80	1	2,143	0.05%
2024/03/22	4	39.99	0	0.00	40.05	4	2,130	0.19%
2024/03/21	0.1	40.20	0	0.00	40.25	0.1	2,121	0.00%
2024/03/20	2	39.88	0	0.00	39.90	2	2,123	0.09%
2024/03/18	5	40.00	2	40.10	40.00	3	2,096	0.14%
2024/03/15	0	0.00	1	39.90	39.65	-1	2,075	-0.05%
2024/03/14	10	40.38	2.5	40.25	39.90	7.5	2,045	0.37%
2024/03/13	10	40.35	2	40.30	40.20	8	2,022	0.40%
2024/03/12	5	40.90	0	0.00	41.00	5	2,006	0.25%
2024/03/11	3	40.50	0	0.00	40.70	3	1,992	0.15%
2024/03/08	1	40.00	0	0.00	40.15	1	1,979	0.05%
2024/03/07	1	41.00	5	41.20	40.95	-4	1,919	-0.21%
2024/03/06	1	42.00	0	0.00	41.95	1	1,868	0.05%
2024/03/05	1	41.55	0	0.00	42.35	1	1,845	0.05%
2024/03/04	5	41.53	5	41.35	41.50	0	1,815	0.00%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/26	1	43.50	4	43.66	43.45	-3	1,700	-0.18%
2024/02/23	1	44.40	0	0.00	44.30	1	1,672	0.06%
2024/02/21	0	0.00	0.2	44.90	44.65	-0.2	1,669	-0.01%
2024/02/19	1	45.15	0	0.00	45.10	1	1,666	0.06%
2024/01/29	0	0.00	4	42.75	42.60	-4	1,565	-0.26%
2024/01/23	0	0.00	2	43.00	42.85	-2	1,631	-0.12%
2024/01/22	2	42.13	0	0.00	42.60	2	1,614	0.12%
2024/01/19	1	42.65	1	42.80	43.05	0	1,569	0.00%
2024/01/17	1	42.90	0	0.00	42.60	1	1,551	0.06%
2024/01/16	1	43.75	1	43.55	43.65	0	1,514	0.00%
2024/01/12	1.1	44.69	1	44.80	44.35	0.1	1,491	0.01%
2024/01/11	1	45.00	1	45.10	45.05	0	1,498	0.00%
2024/01/10	1	45.20	0	0.00	44.50	1	1,561	0.06%
2024/01/09	0	0.00	3	46.02	45.25	-3	1,551	-0.19%
2024/01/08	5	47.51	4	47.48	46.60	1	1,523	0.07%
2024/01/05	3	45.45	0	0.00	45.60	3	1,389	0.22%
2024/01/04	2	44.70	0	0.00	44.70	2	1,385	0.14%
2024/01/02	1	46.35	0	0.00	46.35	1	1,371	0.07%
2023/12/29	0.1	46.35	0	0.00	46.30	0.1	1,373	0.00%
2023/12/28	0.1	46.30	4	45.90	46.15	-4	1,391	-0.28%
2023/12/27	1.1	46.29	2	46.35	46.25	-0.9	1,379	-0.07%
2023/12/26	1.1	46.17	0	0.00	46.10	1.1	1,356	0.08%
2023/12/25	2	45.75	2	45.53	45.60	0	1,334	0.00%
2023/12/21	1	43.45	0	0.00	43.40	1	1,285	0.08%
2023/12/20	1	43.65	0	0.00	43.65	1	1,283	0.08%
2023/12/19	2	44.03	0	0.00	43.40	2	1,278	0.16%
2023/12/18	0	0.00	2	44.80	44.65	-2	1,273	-0.16%
2023/12/14	2	45.05	0	0.00	45.20	2	1,257	0.16%
2023/12/12	1.1	44.12	0	0.00	44.25	1.1	1,256	0.09%
2023/12/07	1	44.35	0	0.00	44.25	1	1,277	0.08%
2023/12/06	0	0.00	0.5	44.75	44.95	-0.5	1,274	-0.04%
2023/12/04	0	0.00	4.5	45.83	45.60	-4.5	1,269	-0.35%
2023/12/01	1	46.25	1	46.05	45.50	0	1,285	0.00%
2023/11/30	0	0.00	0.1	45.80	45.85	-0.1	1,280	-0.01%
2023/11/29	0	45.80	0	0.00	45.85	0	1,280	0.00%
2023/11/28	0	45.50	0	0.00	45.75	0	1,292	0.00%
2023/11/24	0.2	45.50	0	0.00	45.60	0.2	1,284	0.02%
2023/11/23	1	45.40	3	46.00	45.35	-2	1,285	-0.16%
2023/11/22	1	45.00	0	0.00	45.15	1	1,267	0.08%
2023/11/17	0	0.00	1	44.60	44.70	-1	1,245	-0.08%
2023/11/09	0	0.00	2	43.20	43.15	-2	1,263	-0.16%
2023/11/06	0	0.00	1	43.85	43.65	-1	1,361	-0.07%
2023/11/01	2	43.75	2	42.25	42.25	0	1,415	0.00%
2023/10/31	1	42.20	0	0.00	41.20	1	1,403	0.07%
2023/10/30	1	41.80	0	0.00	41.70	1	1,444	0.07%
2023/10/25	1	42.50	0	0.00	42.50	1	1,602	0.06%
2023/10/24	0.1	42.25	0	0.00	42.10	0.1	1,619	0.00%
2023/10/19	0	0.00	0.1	42.65	42.35	-0.1	1,649	-0.01%
2023/10/18	2	43.05	0	0.00	43.40	2	1,650	0.12%
2023/10/16	2	43.00	0	0.00	43.00	2	1,599	0.13%
2023/10/13	2	43.50	0	0.00	43.45	2	1,616	0.12%
2023/10/11	0.1	44.00	0	0.00	43.65	0.1	1,645	0.01%
2023/10/04	1	42.85	0	0.00	42.85	1	1,694	0.06%
2023/09/20	1	46.00	0	0.00	45.70	1	1,807	0.06%
2023/09/19	1	46.15	0	0.00	45.80	1	1,845	0.05%
2023/09/15	1	46.40	0	0.00	46.40	1	1,901	0.05%
2023/09/13	0	0.00	0.1	46.20	46.10	-0.1	2,019	0.00%
2023/09/12	0	0.00	0.1	46.15	46.10	-0.1	2,056	-0.01%
2023/09/07	0	0.00	1	46.50	45.80	-1	2,241	-0.04%
2023/09/06	2.5	46.54	0	0.00	46.30	2.5	2,261	0.11%
2023/09/04	3	45.73	0	0.00	45.95	3	2,294	0.13%
2023/08/30	1	45.50	0	0.00	45.80	1	2,411	0.04%
2023/08/24	0	0.00	1	45.30	45.00	-1	2,643	-0.04%
2023/08/22	3	44.88	3	44.40	44.40	0	2,670	0.00%
2023/08/18	1	44.95	0	0.00	45.00	1	2,675	0.04%
2023/08/17	2	44.50	3	44.93	45.30	-1	2,681	-0.04%
2023/08/16	1	44.55	3.2	44.78	44.70	-2.2	2,684	-0.08%
2023/08/15	3	45.30	3	45.25	45.20	0	2,670	0.00%
2023/08/14	0	0.00	4	45.30	45.25	-4	2,674	-0.15%
2023/08/11	3	46.68	3	47.17	46.60	0	2,659	0.00%
2023/08/10	2	47.70	2	47.08	46.85	0	2,652	0.00%
2023/08/09	2	48.00	2	48.30	48.00	0	2,636	0.00%
2023/08/08	4	48.53	3	48.25	48.10	1	2,635	0.04%
2023/08/07	1	49.10	1	49.35	49.20	0	2,614	0.00%
2023/08/04	0	0.00	1	49.95	49.80	-1	2,602	-0.04%
2023/08/02	1	50.80	1	51.10	50.80	0	2,582	0.00%
2023/08/01	3	52.23	2	52.35	51.60	1	2,620	0.04%
2023/07/28	0.1	49.80	0	0.00	49.55	0.1	2,500	0.00%
2023/07/27	2	49.00	2	49.40	49.95	0	2,504	0.00%
2023/07/25	1	48.50	0	0.00	48.50	1	2,515	0.04%
2023/07/24	1	48.60	0	0.00	48.45	1	2,521	0.04%
2023/07/19	2	49.55	0	0.00	49.10	2	2,594	0.08%
2023/07/17	1	50.30	0	0.00	50.50	1	2,696	0.04%
2023/07/13	2	49.01	1	49.50	48.80	1	2,804	0.04%
2023/07/12	1	49.20	0	0.00	49.05	1	2,810	0.04%
2023/07/11	4	49.40	0	0.00	49.40	4	2,870	0.14%
2023/07/10	10	49.45	5	49.23	49.00	5	2,904	0.17%
2023/07/07	2	49.90	3	49.50	49.45	-1	2,932	-0.03%
2023/07/06	0	0.00	1	50.40	50.30	-1	2,992	-0.03%
2023/07/05	2	51.70	2	52.10	51.10	0	2,980	0.00%
2023/07/04	1	51.70	2	51.70	51.40	-1	2,987	-0.03%
2023/07/03	0	0.00	1	51.60	51.60	-1	3,013	-0.03%
2023/06/30	2	51.40	2.1	51.70	52.00	-0.1	3,065	0.00%
2023/06/28	4	51.70	4	51.30	51.20	0	3,222	0.00%
2023/06/27	1	52.40	1	51.60	51.50	0	3,327	0.00%
2023/06/21	1	53.10	0	0.00	53.10	1	4,167	0.02%
2023/06/20	2	53.10	1	53.20	53.10	1	4,202	0.02%
2023/06/19	10	53.55	10	53.04	53.80	0	4,263	0.00%
2023/06/16	0	0.00	9	52.11	52.20	-9	4,183	-0.22%
2023/06/15	2	51.75	4	52.20	51.70	-2	4,154	-0.05%
2023/06/14	5	52.74	8.6	53.53	52.40	-3.6	4,132	-0.09%
2023/06/13	0	0.00	1	53.00	53.00	-1	4,031	-0.02%
2023/06/12	2	52.00	0	0.00	51.90	2	4,001	0.05%
2023/06/09	0	0.00	1	52.30	52.50	-1	3,996	-0.03%
2023/06/08	2	52.50	0	52.60	52.40	2	3,997	0.05%
2023/06/07	1	53.30	0	0.00	53.00	1	4,021	0.02%
2023/06/06	0	0.00	4	52.60	52.70	-4	4,001	-0.10%
2023/06/05	0	0.00	1	52.70	52.60	-1	4,025	-0.02%
2023/06/02	0	0.00	1	51.60	51.40	-1	4,000	-0.02%
2023/06/01	2	51.95	2	51.70	51.60	0	4,083	0.00%
2023/05/31	3	51.20	4	51.33	51.20	-1	4,171	-0.02%
2023/05/30	7	52.08	1.1	50.27	51.70	6	4,221	0.14%
2023/05/29	4	49.95	4.1	50.00	49.90	-0.1	4,183	0.00%
2023/05/24	1	49.60	0	0.00	49.70	1	4,264	0.02%
2023/05/23	1.1	49.51	0.1	49.80	49.55	1	4,253	0.02%
2023/05/19	2	48.50	2	48.70	48.60	0	4,270	0.00%
2023/05/12	1	46.40	1.2	46.79	47.05	-0.2	4,265	0.00%
2023/05/10	1	47.55	1	47.50	47.40	0	4,273	0.00%
2023/05/08	7.1	48.57	7.2	47.90	47.60	-0.1	4,328	0.00%
2023/05/05	4	49.43	7.1	49.13	49.05	-3.1	4,276	-0.07%
2023/05/04	1	49.60	1	49.70	49.60	0	4,358	0.00%
2023/05/02	3.1	49.66	3	49.90	50.10	0.1	4,478	0.00%
2023/04/28	3	49.85	7	50.04	49.90	-4	4,512	-0.09%
2023/04/27	3	49.15	5	49.55	49.35	-2	4,492	-0.04%
2023/04/26	5	49.45	4	49.45	49.50	1	4,494	0.02%
2023/04/25	3	51.23	2	50.20	49.70	1	4,496	0.02%
2023/04/24	0	0.00	0	51.80	51.60	0	4,486	0.00%
2023/04/21	1	51.30	0	0.00	51.00	1	4,586	0.02%
2023/04/20	0.1	52.65	5	52.40	52.30	-4.9	4,709	-0.10%
2023/04/19	0	53.80	6	53.97	53.60	-6	4,712	-0.13%
2023/04/18	3	54.23	1	54.70	53.90	2	4,725	0.04%
2023/04/17	1	53.90	1	53.50	53.90	0	4,702	0.00%
2023/04/14	1.1	53.69	0.1	53.70	53.80	1	4,682	0.02%
2023/04/13	4	53.50	2	53.80	53.00	2	4,615	0.04%
2023/04/12	1	53.20	1	53.80	53.80	0	4,575	0.00%
2023/04/11	10	54.11	7.1	53.65	54.20	2.9	4,542	0.06%
2023/04/10	2	52.20	2	52.70	52.20	0	4,466	0.00%
2023/04/07	3	52.63	2	52.70	52.40	1	4,439	0.02%
2023/04/06	1	52.40	1	53.40	52.30	0	4,413	0.00%
2023/03/31	1	53.80	0	0.00	53.20	1	4,374	0.02%
2023/03/30	0	0.00	1	53.40	53.10	-1	4,330	-0.02%
2023/03/29	5	53.74	3.1	54.06	53.10	1.9	4,316	0.04%
2023/03/28	43.2	54.38	0	53.30	53.30	43.2	4,231	1.02%
2023/03/27	5.5	55.40	0	55.30	54.00	5.5	4,160	0.13%
2023/03/24	16	53.87	22.5	54.04	55.70	-6.5	3,841	-0.17%
2023/03/23	5	50.94	32	50.84	50.70	-27	3,376	-0.80%
2023/03/22	33	49.86	2	49.55	51.00	31	3,377	0.92%
2023/03/17	2	48.05	2	48.25	48.25	0	3,403	0.00%
2023/03/16	2	47.75	2.1	47.80	47.75	-0.1	3,406	0.00%
2023/03/15	2	48.60	2	47.95	48.00	0	3,425	0.00%
2023/03/14	1	48.10	1	48.30	48.15	0	3,446	0.00%
2023/03/13	2	47.95	2	48.25	48.85	0	3,453	0.00%
2023/03/10	2	49.25	2	49.08	48.50	0	3,450	0.00%
2023/03/09	2	50.40	3	51.00	50.00	-1	3,442	-0.03%
2023/03/08	3	51.00	4	51.13	51.10	-1	3,450	-0.03%
2023/03/07	2	50.40	2	50.10	50.50	0	3,408	0.00%
2023/03/06	2	50.40	2	50.40	50.10	0	3,385	0.00%
2023/03/03	1	48.40	4	48.29	48.65	-3	3,309	-0.09%
2023/03/02	8.2	46.41	2	46.38	46.45	6.2	3,204	0.19%
2023/03/01	12.2	47.59	4	47.20	47.15	8.2	3,136	0.26%
2023/02/24	1	49.15	1	49.15	49.15	0	3,040	0.00%
2023/02/23	0	0.00	0.5	49.80	50.10	-0.5	3,013	-0.02%
2023/02/20	3	50.23	8	50.24	50.40	-5	3,075	-0.16%
2023/02/15	0	0.00	0.1	48.70	48.35	-0.1	3,309	0.00%
2023/02/14	4	48.78	4	49.05	48.70	0	3,360	0.00%
2023/02/13	0	48.60	0	0.00	48.60	0	3,486	0.00%
2023/02/10	2	48.88	3	48.80	48.60	-1	3,575	-0.03%
2023/02/09	1	50.00	2	49.83	49.50	-1	3,584	-0.03%
2023/02/07	2	49.90	2	50.05	50.40	0	3,610	0.00%
2023/02/03	2	50.70	3	50.97	50.50	-1	3,572	-0.03%
2023/02/02	3	51.00	5	51.14	51.00	-2	3,538	-0.06%
2023/02/01	4.5	50.62	12.1	50.63	51.20	-7.6	3,466	-0.22%
2023/01/31	3	49.92	3	49.77	50.00	0	3,418	0.00%
2023/01/30	0.1	49.20	0	0.00	49.15	0.1	3,377	0.00%
2023/01/17	2	48.75	2	48.95	48.75	0	3,342	0.00%
2023/01/16	1	48.65	4	49.05	48.75	-3	3,342	-0.09%
2023/01/13	0	0.00	1	49.35	48.85	-1	3,331	-0.03%
2023/01/12	2	49.85	2	50.40	49.30	0	3,357	0.00%
2023/01/11	5	50.32	8.3	50.23	50.20	-3.3	3,330	-0.10%
2023/01/10	17	49.98	22.1	49.87	50.10	-5.1	3,233	-0.16%
2023/01/09	5	48.27	6	47.33	48.35	-1	3,069	-0.03%
2023/01/06	3	46.37	0.1	47.15	46.25	2.9	3,021	0.10%
2023/01/05	6	47.83	7	47.96	48.05	-1	3,003	-0.03%
2023/01/03	1	44.60	1	44.85	45.10	0	2,957	0.00%
2022/12/30	2	45.05	0	0.00	44.75	2	2,972	0.07%
2022/12/29	2	45.20	2	45.03	44.90	0	2,986	0.00%
2022/12/28	2	45.85	1	45.55	45.60	1	3,008	0.03%
2022/12/27	1	46.70	1	46.55	46.60	0	3,005	0.00%
2022/12/26	0	0.00	1	46.40	46.40	-1	3,021	-0.03%
2022/12/22	3	47.20	3	46.95	47.05	0	3,086	0.00%
2022/12/21	3	47.35	3	47.63	47.00	0	3,128	0.00%
2022/12/19	2	47.85	2	48.40	48.45	0	3,271	0.00%
2022/12/15	4	48.95	5	49.21	48.85	-1	3,281	-0.03%
2022/12/14	0	0.00	3.1	48.55	49.20	-3.1	3,271	-0.09%
2022/12/13	0	0.00	18.1	48.08	48.25	-18.1	3,195	-0.57%
2022/12/12	4	45.60	3	45.58	46.10	1	3,125	0.03%
2022/12/09	1	46.65	1	46.50	46.45	0	3,163	0.00%
2022/12/08	3	46.58	3	46.73	46.60	0	3,139	0.00%
2022/12/07	1	46.75	2	46.63	46.10	-1	3,151	-0.03%
2022/12/06	5	47.55	0	0.00	47.10	5	3,142	0.16%
2022/12/05	5	48.23	6	48.20	48.25	-1	3,117	-0.03%
2022/12/02	3	47.70	3	47.55	47.70	0	3,101	0.00%
2022/12/01	1	47.45	10	47.84	47.30	-9	3,097	-0.29%
2022/11/30	3	47.10	10.7	46.64	47.00	-7.7	3,108	-0.25%
2022/11/29	1	45.15	1	45.70	45.90	0	3,088	0.00%
2022/11/28	1	45.45	1	45.75	45.70	0	3,105	0.00%
2022/11/25	3	46.45	3	46.73	45.95	0	3,133	0.00%
2022/11/24	2	46.10	2.5	46.42	46.50	-0.5	3,140	-0.02%
2022/11/23	2	46.15	2	46.35	46.00	0	3,177	0.00%
2022/11/22	3	45.35	9	45.53	45.75	-6	3,204	-0.19%
2022/11/18	3.1	46.39	4	46.60	45.75	-1	3,220	-0.03%
2022/11/17	0.1	45.94	4	46.30	46.50	-3.9	3,202	-0.12%
2022/11/16	9	46.47	11	46.50	46.50	-2	3,187	-0.06%
2022/11/15	0	45.50	0	0.00	46.20	0	3,176	0.00%
2022/11/14	6	45.83	8	45.78	46.00	-2	3,231	-0.06%
2022/11/11	11	45.12	6	45.35	44.95	5	3,195	0.16%
2022/11/10	11	44.44	5	44.45	44.45	6	3,173	0.19%
2022/11/09	11	44.07	6	43.80	44.25	5	3,162	0.16%
2022/11/08	5	43.21	6	42.73	42.95	-1	3,088	-0.03%
2022/11/07	1.1	40.94	0	0.00	41.65	1.1	3,075	0.03%
2022/11/04	33	41.51	32	41.27	41.55	1	3,092	0.03%
2022/11/03	4	42.29	4	42.30	42.30	0	3,067	0.00%
2022/11/02	1	41.55	0	0.00	42.45	1	3,087	0.03%
2022/11/01	1	41.35	0	0.00	41.35	1	3,085	0.03%
2022/10/31	8	41.03	4	41.15	41.10	4	3,138	0.13%
2022/10/28	5	41.87	5	40.83	40.55	0	3,167	0.00%
2022/10/27	2	41.65	4	42.05	42.60	-2	3,166	-0.06%
2022/10/26	9	41.56	8	41.44	41.25	1	3,229	0.03%
2022/10/24	2	43.00	2	43.00	42.35	0	3,269	0.00%
2022/10/21	1	42.80	2	42.58	42.15	-1	3,345	-0.03%
2022/10/20	2	42.33	2	42.53	43.30	0	3,516	0.00%
2022/10/19	3	43.67	3	43.85	43.20	0	3,842	0.00%
2022/10/18	5	43.05	10	43.45	43.65	-5	3,831	-0.13%
2022/10/14	5	43.05	0	0.00	43.00	5	3,880	0.13%
2022/10/13	7	41.49	2	42.80	40.55	5	3,890	0.13%
2022/10/12	2	41.63	1	42.20	42.25	1	3,880	0.03%
2022/10/07	0.1	42.75	9	43.25	43.05	-8.9	3,897	-0.23%
2022/10/06	0.2	43.55	0	0.00	43.50	0.2	3,908	0.00%
2022/10/05	5	43.64	5	43.80	43.25	0	3,915	0.00%
2022/10/04	0	0.00	1	43.10	43.10	-1	3,920	-0.03%
2022/10/03	2	40.70	2	41.18	41.65	0	3,915	0.00%
2022/09/30	2	39.85	2	40.55	41.45	0	3,944	0.00%
2022/09/29	5	40.70	6	40.72	40.90	-1	3,985	-0.03%
2022/09/28	2.1	41.18	2	41.45	40.05	0.1	4,056	0.00%
2022/09/27	0	0.00	1	41.60	41.70	-1	4,059	-0.02%
2022/09/26	3	41.78	1	43.05	40.20	2	4,066	0.05%
2022/09/23	5.1	44.81	5	45.15	43.90	0.1	4,046	0.00%
2022/09/22	8.1	45.22	7	45.06	45.45	1.1	4,042	0.03%
2022/09/21	5.3	45.97	5	45.76	45.65	0.3	4,062	0.01%
2022/09/20	3	46.62	3	46.45	46.30	0	4,082	0.00%
2022/09/19	2.1	46.45	2	46.35	46.25	0.1	4,136	0.00%
2022/09/16	4	47.18	4	47.08	46.85	0	4,217	0.00%
2022/09/15	3	48.02	1	47.95	47.80	2	4,268	0.05%
2022/09/14	3	47.92	2	47.95	48.15	1	4,373	0.02%
2022/09/13	1	48.85	0	0.00	48.75	1	4,449	0.02%
2022/09/12	3.1	49.57	3	49.33	49.35	0.1	4,608	0.00%
2022/09/08	4.2	48.48	3	48.62	48.85	1.2	4,719	0.03%
2022/09/07	4	48.10	2	48.15	48.15	2	4,792	0.04%
2022/09/06	11	49.32	8	49.06	48.50	3	4,851	0.06%
2022/09/05	0.9	50.50	0	0.00	50.10	0.9	4,850	0.02%
2022/09/02	1	51.00	0	0.00	50.80	1	4,900	0.02%
2022/09/01	2	51.10	2	51.40	51.60	0	4,929	0.00%
2022/08/31	4	51.23	3	51.50	51.60	1	4,911	0.02%
2022/08/30	2	50.65	0	0.00	51.40	2	4,966	0.04%
2022/08/29	3	49.82	2	49.85	49.90	1	4,957	0.02%
2022/08/26	7	52.16	4	51.50	51.60	3	4,968	0.06%
2022/08/24	3	51.13	3	50.90	50.60	0	5,118	0.00%
2022/08/23	1	50.40	0	0.00	50.90	1	5,206	0.02%
2022/08/22	4	51.95	5	51.36	51.30	-1	5,278	-0.02%
2022/08/19	6	52.80	12	52.62	52.70	-6	5,298	-0.11%
2022/08/18	0	0.00	3	51.60	51.30	-3	5,309	-0.06%
2022/08/17	0	0.00	1	52.20	52.30	-1	5,316	-0.02%
2022/08/16	0	0.00	3	51.30	51.40	-3	5,307	-0.06%
2022/08/15	0	0.00	6	51.10	51.30	-6	5,343	-0.11%
2022/08/12	6	50.37	11	50.14	50.40	-5	5,469	-0.09%
2022/08/11	0	0.00	25	48.56	49.10	-25	5,628	-0.44%
2022/08/09	2.2	47.20	11	47.27	47.35	-8.8	5,969	-0.15%
2022/08/08	10	47.48	4	47.60	47.65	6	6,011	0.10%
2022/08/05	1	48.00	0	0.00	48.35	1	6,018	0.02%
2022/08/04	2	46.78	1	47.00	47.50	1	6,038	0.02%
2022/08/03	6.1	47.06	2	47.05	46.95	4.1	6,057	0.07%
2022/08/02	38	47.41	2	47.30	47.50	36	6,116	0.59%
2022/08/01	7	49.12	6	49.35	49.45	1	6,186	0.02%
2022/07/28	3	49.40	0	0.00	48.70	3	6,266	0.05%
2022/07/27	22	49.76	7	49.67	49.65	15	6,253	0.24%
2022/07/26	12.1	52.37	1	51.80	51.60	11.1	6,171	0.18%
2022/07/25	3	50.70	3	51.10	51.60	0	5,855	0.00%
2022/07/22	3	51.50	3	51.77	51.20	0	5,928	0.00%
2022/07/21	6	51.70	6	51.08	51.70	0	6,093	0.00%
2022/07/20	3	50.80	4	51.00	50.60	-1	6,118	-0.02%
2022/07/18	2.1	49.63	8	49.91	50.40	-5.9	6,351	-0.09%
2022/07/15	0.1	49.10	0	0.00	49.30	0.1	6,377	0.00%
2022/07/14	6	47.79	4	47.94	48.55	2	6,424	0.03%
2022/07/13	4	47.50	4	47.79	47.35	0	6,440	0.00%
2022/07/12	3	46.35	1	46.50	46.10	2	6,520	0.03%
2022/07/11	3	48.15	3	48.40	48.55	0	6,623	0.00%
2022/07/08	6	48.16	62	48.17	48.50	-56	6,674	-0.84%
2022/07/07	0	0.00	12	45.83	47.85	-12	6,678	-0.18%
2022/07/06	6	47.22	8	46.13	45.65	-2	6,726	-0.03%
2022/07/05	0	0.00	20	47.70	48.60	-20	6,922	-0.29%
2022/07/01	6	48.12	0	0.00	47.55	6	6,997	0.09%
2022/06/30	0	0.00	4	50.70	50.70	-4	6,946	-0.06%
2022/06/29	4	52.53	4	52.10	52.60	0	6,934	0.00%
2022/06/28	3	52.70	0	0.00	52.40	3	6,962	0.04%
2022/06/27	6	52.20	10	52.10	52.10	-4	7,128	-0.06%
2022/06/23	2.1	50.38	2	49.70	49.45	0.1	7,530	0.00%
2022/06/22	17	49.89	8	49.86	49.70	9	7,538	0.12%
2022/06/21	2	51.50	0	0.00	52.00	2	7,515	0.03%
2022/06/20	24	50.34	11	49.74	49.30	13	7,558	0.17%
2022/06/17	5	52.58	12	52.64	52.10	-7	7,487	-0.09%
2022/06/16	5	54.48	1	54.00	53.90	4	7,518	0.05%
2022/06/15	19	56.82	0	0.00	56.50	19	7,647	0.25%
2022/06/14	6	56.98	3	57.10	57.40	3	7,829	0.04%
2022/06/13	4	57.68	4	57.70	57.50	0	7,996	0.00%
2022/06/10	9	59.76	4	59.50	59.60	5	8,249	0.06%
2022/06/09	0	0.00	1	60.50	60.70	-1	8,367	-0.01%
2022/06/08	12	61.06	0.1	62.10	60.40	12	8,512	0.14%
2022/06/07	0	0.00	0.2	61.85	61.90	-0.2	8,811	0.00%
2022/06/06	7	62.27	2	62.60	62.60	5	9,027	0.06%
2022/06/02	1.1	62.50	0	0.00	62.30	1.1	9,578	0.01%
2022/06/01	0	0.00	8	63.09	62.90	-8	10,022	-0.08%
2022/05/31	2	63.80	6	63.95	63.50	-4	10,685	-0.04%
2022/05/30	4	64.05	16.1	64.00	64.10	-12.1	10,894	-0.11%
2022/05/27	7	63.16	6	63.42	63.00	1	11,305	0.01%
2022/05/26	7.2	63.16	2.1	63.11	62.50	5.2	11,909	0.04%
2022/05/25	2	61.70	2.1	62.21	62.60	-0.1	13,324	0.00%
2022/05/24	2	62.60	2	63.00	61.40	0	13,840	0.00%
2022/05/23	4	62.40	1	63.50	62.50	3	14,306	0.02%
2022/05/20	11.2	62.61	3	62.73	63.00	8.2	15,161	0.05%
2022/05/19	7.7	61.86	2.2	63.44	63.80	5.5	15,365	0.04%
2022/05/18	5	62.00	18	62.31	61.80	-13	15,854	-0.08%
2022/05/17	8	60.86	2.1	61.49	62.50	6	16,321	0.04%
2022/05/16	0	0.00	5	59.40	59.60	-5	17,397	-0.03%
2022/05/13	0	0.00	12	59.09	59.10	-12	18,237	-0.07%
2022/05/11	5.1	58.00	5	58.10	58.00	0.1	19,436	0.00%
2022/05/10	3	56.17	3	57.77	58.90	0	20,231	0.00%
2022/05/09	23.4	58.18	13	57.54	57.10	10.4	21,633	0.05%
2022/05/06	2	59.30	5	59.54	60.80	-3	22,152	-0.01%
2022/05/05	0	60.75	0	0.00	60.60	0	22,940	0.00%
2022/05/04	8	59.80	2	60.50	59.60	6	23,710	0.03%
2022/05/03	4	60.08	3	59.13	60.50	1	24,349	0.00%
2022/04/29	8	59.60	5	58.70	58.70	3	25,173	0.01%
2022/04/28	4	58.65	3	59.23	58.90	1	25,896	0.00%
2022/04/27	8	57.11	17	57.18	57.90	-9	27,075	-0.03%
2022/04/26	2	59.70	2	59.80	59.20	0	28,268	0.00%
2022/04/25	5	60.38	27	59.90	59.10	-22	29,290	-0.08%
2022/04/22	34	62.91	12	62.18	62.10	22	30,060	0.07%
2022/04/21	4.1	62.10	0	0.00	62.10	4.1	30,703	0.01%
2022/04/20	22.1	62.36	6	62.03	62.10	16.1	31,446	0.05%
2022/04/19	0	0.00	2	63.00	62.40	-2	32,364	-0.01%
2022/04/18	3	62.20	3	63.10	62.30	0	33,514	0.00%
2022/04/15	19	63.85	9	63.58	62.90	10	34,592	0.03%
2022/04/14	7.1	65.49	5	65.30	65.50	2.1	35,611	0.01%
2022/04/13	4	65.50	3	65.70	65.80	1	36,100	0.00%
2022/04/12	10	65.40	7	65.41	64.80	3	36,756	0.01%
2022/04/11	20.4	66.19	5	65.68	65.50	15.4	36,704	0.04%
2022/04/08	3	68.77	0	0.00	68.60	3	36,499	0.01%
2022/04/07	11	68.53	6.1	68.74	68.40	5	36,448	0.01%
2022/04/06	2	70.10	7	70.27	70.40	-5	36,319	-0.01%
2022/04/01	1.2	70.64	0	0.00	71.20	1.2	36,277	0.00%
2022/03/31	5	72.38	6	71.72	71.50	-1	36,243	0.00%
2022/03/30	3.1	73.15	3	72.43	72.20	0.1	36,175	0.00%
2022/03/29	37	73.78	5.1	73.43	73.90	31.9	35,984	0.09%
2022/03/28	2	69.95	2	69.80	69.80	0	35,529	0.00%
2022/03/25	4.1	71.10	5	71.00	70.70	-0.9	35,455	0.00%
2022/03/24	2	72.00	5	71.48	72.10	-3	35,367	-0.01%
2022/03/23	6	72.03	6	71.95	71.60	0	35,323	0.00%
2022/03/22	8	71.86	3.1	71.61	71.80	4.9	35,238	0.01%
2022/03/21	6	72.12	6	72.50	72.30	0	35,157	0.00%
2022/03/18	45	70.97	14	71.16	71.80	31	35,096	0.09%
2022/03/17	6	70.53	21	71.33	71.60	-15	34,960	-0.04%
2022/03/16	24	69.58	28	68.83	68.50	-4	34,790	-0.01%
2022/03/15	6	69.56	4	69.15	69.40	2	34,637	0.01%
2022/03/14	8	71.34	12	71.89	71.20	-4	34,394	-0.01%
2022/03/11	3	70.97	6	71.15	71.10	-3	34,263	-0.01%
2022/03/10	23	71.19	18	71.62	71.00	5	34,145	0.01%
2022/03/09	6	69.65	3	70.17	69.90	3	33,836	0.01%
2022/03/08	22	70.77	7	69.47	68.60	15	33,819	0.04%
2022/03/07	8.1	72.38	12.3	72.25	71.30	-4.2	33,300	-0.01%
2022/03/04	72	75.60	34.6	75.16	74.30	37.4	32,853	0.11%
2022/03/03	21	79.35	28	78.89	78.70	-7	32,178	-0.02%
2022/03/02	23	78.77	68	78.46	78.50	-45	31,991	-0.14%
2022/03/01	63.2	79.75	26.1	79.46	80.10	37.1	31,546	0.12%
2022/02/25	67.5	81.93	16	79.86	79.00	51.5	30,972	0.17%
2022/02/24	21	87.97	24	86.39	85.80	-3	29,671	-0.01%
2022/02/23	31	88.95	45.1	89.30	90.30	-14.1	29,280	-0.05%
2022/02/22	51.1	89.49	22.1	88.21	86.90	29	28,803	0.10%
2022/02/21	11	89.02	7	89.24	88.40	4	27,971	0.01%
2022/02/18	20.1	89.96	12	89.63	90.30	8.1	27,695	0.03%
2022/02/17	28	92.08	25	92.19	92.00	3	27,061	0.01%
2022/02/16	61.4	94.70	39.1	94.58	91.80	22.3	26,492	0.08%
2022/02/15	15.2	98.96	32	96.49	95.30	-16.8	25,583	-0.07%
2022/02/14	20	98.43	23	99.72	100.00	-3	25,125	-0.01%
2022/02/11	14	101.53	11.5	101.26	100.00	2.5	24,836	0.01%
2022/02/10	13	101.42	12.2	102.00	101.00	0.8	24,267	0.00%
2022/02/09	47	99.00	45.7	99.48	103.50	1.3	23,517	0.01%
2022/02/08	48.2	94.65	47	95.16	94.80	1.2	22,098	0.01%
2022/02/07	51	93.15	51	93.50	93.40	0	21,517	0.00%
2022/01/26	96.8	89.88	118	89.69	90.00	-21.2	20,715	-0.10%	大賣/
2022/01/25	19	89.36	12	88.20	86.60	7	20,009	0.03%
2022/01/24	12	91.81	16	91.75	90.80	-4	19,444	-0.02%
2022/01/21	40	93.66	22	94.41	91.80	18	18,561	0.10%
2022/01/20	39.1	95.92	39	95.63	96.50	0.1	17,831	0.00%
2022/01/19	41	94.80	58	95.09	95.90	-17	16,595	-0.10%
2022/01/18	60	94.23	60	94.74	91.60	0	15,243	0.00%
2022/01/17	33	91.62	31.7	91.92	94.20	1.3	14,151	0.01%
2022/01/14	50	88.58	51	88.12	88.00	-1	13,253	-0.01%
2022/01/13	57.2	90.75	65	90.32	88.60	-7.8	12,515	-0.06%
2022/01/12	61	93.55	75.5	94.50	92.70	-14.5	11,747	-0.12%
2022/01/11	81	93.90	84	94.11	92.70	-3	10,845	-0.03%
2022/01/10	197	93.03	224	92.85	94.20	-27	9,689	-0.28%	大買/大賣/
2022/01/07	157	89.07	169.5	88.39	89.10	-12.5	8,554	-0.15%	大買/大賣/
2022/01/06	71	84.15	72.5	84.64	85.20	-1.5	7,408	-0.02%
2022/01/05	47	83.55	47.7	83.05	84.10	-0.7	6,874	-0.01%
2022/01/04	1	78.80	12	79.05	79.40	-11	6,190	-0.18%
2022/01/03	5	78.14	1	78.50	79.00	4	6,155	0.06%
2021/12/30	0.3	76.56	0	0.00	76.70	0.3	6,102	0.01%
2021/12/28	0	77.00	0	0.00	76.70	0	6,198	0.00%
2021/12/24	0	0.00	1	76.90	76.20	-1	6,253	-0.02%
2021/12/23	0.1	76.70	0	0.00	76.80	0.1	6,263	0.00%
2021/12/22	0	76.20	0	0.00	75.90	0	6,285	0.00%
2021/12/17	12	76.41	0	0.00	76.50	12	6,360	0.19%
2021/12/16	0	0.00	5	78.20	78.10	-5	6,379	-0.08%
2021/12/15	2	76.90	2.7	77.01	76.90	-0.7	6,387	-0.01%
2021/12/14	6.1	76.82	1	77.10	76.80	5.1	6,431	0.08%
2021/12/10	1.1	77.49	0	0.00	77.30	1.1	6,414	0.02%
2021/12/06	4	80.05	5.5	80.15	80.20	-1.5	6,240	-0.02%
2021/12/03	3	79.90	2	81.10	79.40	1	6,300	0.02%
2021/12/02	5	80.18	2	82.20	79.10	3	6,285	0.05%
2021/12/01	0	0.00	2	79.55	79.60	-2	6,132	-0.03%
2021/11/30	2	76.25	9	77.83	77.40	-7	6,133	-0.11%
2021/11/29	0	74.00	2	74.80	75.30	-2	6,152	-0.03%
2021/11/26	9.2	76.37	0	0.00	76.00	9.2	6,160	0.15%
2021/11/25	0	77.90	0	0.00	78.00	0	6,182	0.00%
2021/11/24	0.2	78.76	0	0.00	78.70	0.2	6,157	0.00%
2021/11/23	14	80.83	13.1	80.97	80.20	1	6,120	0.02%
2021/11/22	9	80.54	14	80.92	80.40	-5	5,966	-0.08%
2021/11/19	0	78.50	0	0.00	79.00	0	5,948	0.00%
2021/11/18	2	79.40	3.1	79.36	79.10	-1.1	6,018	-0.02%
2021/11/17	2.8	78.70	5	78.56	78.70	-2.2	6,031	-0.04%
2021/11/16	4	77.85	3	78.43	77.30	1	6,117	0.02%
2021/11/15	2	77.70	3	78.07	77.50	-1	6,384	-0.02%
2021/11/12	7.2	78.92	4	77.45	77.00	3.2	6,765	0.05%
2021/11/11	7.2	80.93	2	80.00	80.90	5.2	6,873	0.08%
2021/11/10	5	78.78	19.2	79.40	80.90	-14.2	6,888	-0.21%
2021/11/09	10	75.80	0.1	76.00	75.90	10	7,171	0.14%
2021/11/05	3	76.90	3	76.73	76.90	0	7,218	0.00%
2021/11/04	10	76.80	11.1	77.03	76.50	-1.1	7,294	-0.02%
2021/11/03	5	76.30	7.1	75.29	76.10	-2.1	7,374	-0.03%
2021/11/02	5	76.02	1.1	76.80	74.80	4	7,505	0.05%
2021/11/01	2.2	75.11	0.2	75.67	76.80	2.1	7,560	0.03%
2021/10/29	3	73.10	3.1	73.60	73.00	-0.1	7,549	0.00%
2021/10/28	3	73.47	3.2	73.67	73.10	-0.2	7,627	0.00%
2021/10/27	8	72.46	3	72.87	72.90	5	7,781	0.06%
2021/10/26	0.3	71.40	0	0.00	71.60	0.3	8,181	0.00%
2021/10/22	0	0.00	0.1	72.60	72.60	-0.1	8,606	0.00%
2021/10/21	10	72.90	10.1	71.80	71.80	-0.1	8,948	0.00%
2021/10/20	0.1	72.60	0	0.00	72.60	0.1	9,167	0.00%
2021/10/19	3	72.70	3.1	71.21	72.50	-0.1	9,722	0.00%
2021/10/18	1	70.60	1	71.70	70.20	0	9,712	0.00%
2021/10/15	2	70.10	3	69.63	70.40	-1	9,721	-0.01%
2021/10/13	1.1	67.01	0	0.00	66.90	1.1	9,760	0.01%
2021/10/12	0.3	67.90	0	0.00	67.90	0.3	9,755	0.00%
2021/10/08	1	69.70	1	69.00	69.40	0	9,755	0.00%
2021/10/07	0	0.00	1	68.30	69.00	-1	9,784	-0.01%
2021/10/06	3.1	66.50	0	0.00	67.00	3.1	9,789	0.03%
2021/10/05	0	0.00	1	67.70	68.90	-1	9,772	-0.01%
2021/10/01	2	68.70	0	0.00	68.10	2	9,712	0.02%
2021/09/30	3	70.30	3	70.47	71.00	0	9,687	0.00%
2021/09/29	2.7	70.07	2	69.80	70.00	0.7	9,686	0.01%
2021/09/27	0	0.00	1	73.10	72.30	-1	9,687	-0.01%
2021/09/24	1	72.20	1	71.00	72.40	0	9,693	0.00%
2021/09/22	5	70.10	3	69.83	69.80	2	9,632	0.02%
2021/09/17	5.1	70.84	5	71.36	71.80	0.1	9,625	0.00%
2021/09/16	2.1	72.07	2	71.10	71.10	0.1	9,620	0.00%
2021/09/15	0	72.00	1	73.10	71.80	-1	9,620	-0.01%
2021/09/14	0	73.40	0.2	74.00	73.80	-0.2	9,572	0.00%
2021/09/13	0	0.00	1	73.00	73.10	-1	9,618	-0.01%
2021/09/10	1	72.90	5	73.70	73.80	-4	9,745	-0.04%
2021/09/09	3	71.50	4	72.48	72.80	-1	9,923	-0.01%
2021/09/08	8.1	71.68	0	0.00	72.00	8.1	10,010	0.08%
2021/09/07	0	0.00	1	75.20	74.30	-1	9,933	-0.01%
2021/09/06	4	75.37	4	74.30	74.20	0	9,903	0.00%
2021/09/03	4	76.88	3	76.60	76.60	1	9,837	0.01%
2021/09/02	2	78.20	3	78.50	76.80	-1	9,771	-0.01%
2021/08/31	0	0.00	1	78.00	77.30	-1	9,659	-0.01%
2021/08/30	1	76.40	0	0.00	76.30	1	9,577	0.01%
2021/08/27	1	75.50	1	76.00	76.10	0	9,578	0.00%
2021/08/26	3	75.50	1	75.20	75.20	2	9,574	0.02%
2021/08/25	1	76.10	0	0.00	76.50	1	9,540	0.01%
2021/08/24	1.1	74.52	3	75.20	73.90	-1.9	9,429	-0.02%
2021/08/23	7.1	74.46	2	74.60	75.70	5.1	9,357	0.05%
2021/08/20	10	74.51	5	73.70	73.30	5	9,330	0.05%
2021/08/19	20.4	77.13	5	75.30	74.90	15.4	9,186	0.17%
2021/08/18	8.4	80.32	5	80.44	81.20	3.4	8,892	0.04%
2021/08/17	11	84.46	19.1	84.36	84.00	-8	8,497	-0.09%
2021/08/16	21	82.85	18.1	82.73	83.90	2.9	8,034	0.04%
2021/08/13	15	83.09	24.6	82.50	81.40	-9.6	7,646	-0.13%
2021/08/12	0	74.90	0	0.00	76.00	0	7,064	0.00%
2021/08/11	1	74.40	1	74.40	73.90	0	7,098	0.00%
2021/08/10	2.1	75.24	3	74.97	74.90	-0.9	7,179	-0.01%
2021/08/09	8.1	78.71	1	78.80	77.40	7.1	7,331	0.10%
2021/08/06	3.1	81.75	3	81.53	80.80	0.1	7,261	0.00%
2021/08/05	6	84.85	10	84.83	84.00	-4	7,248	-0.06%
2021/08/04	2	84.10	4	84.15	84.40	-2	7,301	-0.03%
2021/08/03	1	83.30	0	0.00	83.50	1	7,288	0.01%
2021/08/02	0	0.00	2.1	83.97	84.30	-2.1	7,256	-0.03%
2021/07/30	5	83.91	13.1	85.00	82.00	-8.1	7,091	-0.11%
2021/07/29	2	83.45	12	83.42	83.80	-10	6,713	-0.15%
2021/07/28	3.1	79.30	0	0.00	79.40	3.1	6,486	0.05%
2021/07/27	2	82.70	13	83.35	81.70	-11	6,537	-0.17%
2021/07/26	1	81.10	9.2	81.76	82.30	-8.2	6,339	-0.13%
2021/07/23	13	81.72	22.6	81.36	80.20	-9.6	6,147	-0.16%
2021/07/22	1	74.80	1.1	74.99	75.20	-0.1	5,639	0.00%
2021/07/21	0	0.00	176	72.38	71.20	-176	5,646	-3.12%	大賣/鉅額交易
2021/07/20	0.1	73.37	0	0.00	72.10	0.1	5,685	0.00%
2021/07/19	1	75.50	0	0.00	74.80	1	5,711	0.02%
2021/07/15	1	75.80	0	0.00	76.00	1	6,155	0.02%
2021/07/14	9	76.14	41	76.42	75.90	-32	6,469	-0.49%
2021/07/13	7.1	78.90	0	0.00	77.50	7.1	6,575	0.11%
2021/07/12	0	0.00	1	77.60	78.30	-1	6,607	-0.02%
2021/07/09	0	76.50	0	0.00	76.30	0	6,595	0.00%
2021/07/08	0	77.10	0	0.00	77.10	0	6,723	0.00%
2021/07/07	5	77.60	10	77.00	77.00	-5	6,822	-0.07%
2021/07/06	0	78.00	2	78.05	78.00	-2	6,965	-0.03%
2021/07/05	1	78.90	0	0.00	79.10	1	7,200	0.01%
2021/07/02	0	0.00	1	78.40	77.80	-1	7,272	-0.01%
2021/07/01	5.7	76.88	1	78.00	76.70	4.7	7,342	0.06%
2021/06/29	0	0.00	2	77.30	77.50	-2	7,484	-0.03%
2021/06/28	7	78.51	10	78.10	78.20	-3	7,517	-0.04%
2021/06/25	0.5	79.50	0	0.00	79.60	0.5	7,529	0.01%
2021/06/24	1	79.90	6	80.38	79.70	-5	7,529	-0.07%
2021/06/23	1	79.69	1	79.50	79.40	0	7,520	0.00%
2021/06/22	1	79.00	1	79.10	79.40	0	7,527	0.00%
2021/06/21	12	80.21	8.1	80.52	79.70	3.9	7,593	0.05%
2021/06/18	6	81.32	3.1	81.13	78.20	2.9	7,613	0.04%
2021/06/17	0	0.00	12	78.03	80.00	-12	7,505	-0.16%
2021/06/16	0	0.00	3	76.80	76.60	-3	7,592	-0.04%
2021/06/15	0	0.00	1	77.00	77.50	-1	7,667	-0.01%
2021/06/09	2	75.30	2	75.80	74.60	0	7,867	0.00%
2021/06/08	2	76.95	2	77.80	76.10	0	7,877	0.00%
2021/06/07	1	74.50	1	76.20	77.00	0	7,884	0.00%
2021/06/04	3	76.00	5	75.86	75.10	-2	7,892	-0.03%
2021/06/03	2	76.75	2	77.39	76.50	0	7,972	0.00%
2021/06/02	3	75.33	7	75.81	76.30	-4	8,151	-0.05%
2021/06/01	3	75.90	4	76.70	75.90	-1	8,275	-0.01%
2021/05/31	2	76.00	3	77.27	75.50	-1	8,555	-0.01%
2021/05/28	3	75.10	12	74.37	76.00	-9	9,043	-0.10%
2021/05/27	2	72.95	11	73.36	73.10	-9	9,086	-0.10%
2021/05/26	1	71.90	6	73.00	73.10	-5	9,156	-0.05%
2021/05/25	3	71.30	0	71.10	70.80	3	9,256	0.03%
2021/05/24	27	70.30	0	0.00	70.90	27	9,310	0.29%
2021/05/21	5	69.22	1.2	70.17	69.30	3.8	9,384	0.04%
2021/05/20	1	68.70	1	69.50	69.10	0	9,449	0.00%
2021/05/19	0	0.00	1	66.80	66.80	-1	9,421	-0.01%
2021/05/18	3	64.73	2	65.95	68.20	1	9,433	0.01%
2021/05/17	0	0.00	5.2	65.55	64.80	-5.2	9,396	-0.06%
2021/05/14	3.1	61.99	0	0.00	61.80	3.1	9,156	0.03%
2021/05/13	5	61.05	13	61.75	61.80	-8	9,102	-0.09%
2021/05/12	12.1	65.87	2	64.25	64.20	10.1	9,007	0.11%
2021/05/11	8.4	71.37	14	71.59	71.20	-5.7	8,858	-0.06%
2021/05/10	0.2	74.50	0.1	75.60	76.30	0.1	8,857	0.00%
2021/05/07	3	75.30	0	0.00	74.90	3	8,907	0.03%
2021/05/06	2	72.60	4	73.33	72.90	-2	9,028	-0.02%
2021/05/04	11.3	75.62	3	73.70	73.00	8.3	9,100	0.09%
2021/05/03	5.7	78.55	1	78.50	77.90	4.7	9,052	0.05%
2021/04/29	22	80.88	5	81.30	80.80	17	9,174	0.19%
2021/04/28	7.3	81.49	0	0.00	81.30	7.3	9,278	0.08%
2021/04/27	0.1	82.24	0	0.00	81.70	0.1	9,791	0.00%
2021/04/26	0	82.70	1	82.20	82.10	-1	9,888	-0.01%
2021/04/23	1	82.80	0	0.00	82.70	1	9,983	0.01%
2021/04/22	3	82.43	3	83.67	82.30	0	10,015	0.00%
2021/04/21	158	84.19	4	84.88	83.40	154	9,934	1.55%	大買/鉅額交易
2021/04/20	4.1	86.21	155	86.59	86.00	-150.9	9,803	-1.54%	大賣/鉅額交易
2021/04/19	1	83.70	12.5	84.32	84.00	-11.5	9,789	-0.12%
2021/04/16	5	81.92	0	0.00	81.90	5	9,788	0.05%
2021/04/15	1	81.51	2.3	81.53	82.20	-1.3	9,946	-0.01%
2021/04/14	0	81.30	0	0.00	81.20	0	10,053	0.00%
2021/04/13	10	81.81	1	81.80	81.60	9	10,045	0.09%
2021/04/12	2.3	82.52	59	82.05	82.30	-56.7	10,087	-0.56%
2021/04/09	5.5	84.58	4	84.83	83.60	1.5	10,053	0.02%
2021/04/08	1	83.00	1	83.20	82.90	0	9,934	0.00%
2021/04/07	8	83.00	11	82.91	82.70	-3	9,982	-0.03%
2021/04/06	7	82.57	14.6	82.97	82.90	-7.6	10,037	-0.08%
2021/04/01	12	81.68	6	82.32	81.70	6	10,090	0.06%
2021/03/31	29	82.57	5	82.20	82.10	24	10,134	0.24%
2021/03/30	4	83.37	1	83.20	83.00	3	10,210	0.03%
2021/03/29	11	84.25	1	83.90	83.50	10	10,311	0.10%
2021/03/26	1	83.30	3	83.80	84.30	-2	10,426	-0.02%
2021/03/25	10	82.94	4	83.25	83.00	6	10,576	0.06%
2021/03/24	9	83.33	0	0.00	83.10	9	10,717	0.08%
2021/03/23	4	85.58	2	84.60	84.10	2	10,757	0.02%
2021/03/22	6.7	83.61	0	0.00	84.50	6.7	10,753	0.06%
2021/03/19	57	83.83	1	83.90	83.70	56	10,853	0.52%
2021/03/18	0	0.00	9.5	85.69	85.70	-9.5	10,791	-0.09%
2021/03/17	2	84.80	0	0.00	84.80	2	10,871	0.02%
2021/03/15	1	85.00	6	85.37	84.70	-5	11,109	-0.05%
2021/03/12	0	83.80	2.5	83.84	83.70	-2.5	11,217	-0.02%
2021/03/11	0.1	83.80	2	83.70	83.80	-1.9	11,408	-0.02%
2021/03/10	2.3	82.47	0	0.00	82.50	2.3	11,617	0.02%
2021/03/09	11	82.05	12	81.74	82.30	-1	11,808	-0.01%
2021/03/08	10.2	84.20	3	84.37	83.10	7.2	11,923	0.06%
2021/03/05	24.6	86.45	5	86.80	86.00	19.6	11,813	0.17%
2021/03/04	12	88.13	22.1	87.98	88.00	-10.1	11,800	-0.09%
2021/03/03	5.3	87.50	17	88.30	86.90	-11.7	11,497	-0.10%
2021/03/02	10	86.30	4	86.90	84.70	6	10,728	0.06%
2021/02/26	15	85.00	15	85.00	85.80	0	10,785	0.00%
2021/02/25	4	86.31	15	86.38	86.10	-11	10,882	-0.10%
2021/02/24	4.5	85.54	34	85.80	85.50	-29.5	10,861	-0.27%
2021/02/23	1	85.20	12	84.90	85.50	-11	10,941	-0.10%
2021/02/22	16.1	85.34	1	85.60	85.20	15.1	11,050	0.14%
2021/02/19	1	84.00	2	84.95	84.00	-1	11,093	-0.01%
2021/02/18	1.2	84.31	1	84.20	83.80	0.2	11,244	0.00%
2021/02/17	14	83.60	8	82.50	84.20	6	11,427	0.05%
2021/02/05	5	80.94	1	81.00	80.60	4	11,468	0.03%
2021/02/04	2	80.30	0	0.00	80.00	2	11,811	0.02%
2021/02/03	8	80.71	9	80.60	80.40	-1	12,214	-0.01%
2021/02/02	2	80.80	1	80.70	81.20	1	12,580	0.01%
2021/02/01	5.3	80.66	3	81.00	80.80	2.3	12,892	0.02%
2021/01/29	8	83.50	6	83.18	82.50	2	13,188	0.02%
2021/01/28	8.2	82.60	0	0.00	83.10	8.2	13,491	0.06%
2021/01/27	2.1	83.97	3	83.47	84.90	-0.9	13,657	-0.01%
2021/01/26	34	85.21	1	84.00	83.80	33	14,290	0.23%
2021/01/25	115.3	86.40	0	0.00	86.20	115.3	14,724	0.78%	大買/鉅額交易
2021/01/22	11	87.13	10	87.12	88.30	1	15,040	0.01%
2021/01/21	4	86.55	7	86.29	85.20	-3	14,644	-0.02%
2021/01/20	24.6	86.26	15.2	86.71	85.00	9.4	14,981	0.06%
2021/01/19	5.5	83.54	3.6	83.58	84.00	2	12,243	0.02%
2021/01/18	1	78.70	6	81.87	82.30	-5	12,257	-0.04%
2021/01/15	1	80.00	0.3	80.00	79.90	0.7	12,353	0.01%
2021/01/14	1	82.10	0	0.00	82.30	1	13,122	0.01%
2021/01/13	1	80.20	3	80.70	80.50	-2	14,496	-0.01%
2021/01/12	12.4	79.01	10	78.83	77.40	2.4	15,443	0.02%
2021/01/11	3.3	82.69	3	83.03	82.80	0.2	13,101	0.00%
2021/01/08	7	84.46	13.5	85.05	84.50	-6.5	15,124	-0.04%