富采 (3714)-兆豐-來福券商分點個股進出

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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	0	0.00	0.5	45.65	45.65	-0.5	3,444	-0.01%
2024/11/20	1	45.20	0	0.00	44.80	1	3,423	0.03%
2024/11/15	1	44.50	0	0.00	45.00	1	3,393	0.03%
2024/11/12	1	45.45	0	0.00	45.00	1	3,391	0.03%
2024/11/11	4	45.38	0	0.00	45.40	4	3,370	0.12%
2024/11/08	14	47.62	12.2	48.89	47.10	1.8	3,320	0.05%
2024/11/07	1	48.00	4	47.71	48.05	-3	3,242	-0.09%
2024/11/06	13	48.00	5	47.43	47.35	8	3,216	0.25%
2024/11/05	8	48.46	7	48.71	47.90	1	3,177	0.03%
2024/11/04	3.2	47.03	1	47.40	47.40	2.2	3,119	0.07%
2024/10/29	1	46.45	0	0.00	46.50	1	3,151	0.03%
2024/10/28	1	47.50	2.1	46.88	47.75	-1.1	3,118	-0.04%
2024/10/25	3	47.38	1	47.15	47.15	2	3,100	0.06%
2024/10/24	4	47.50	5	47.28	47.25	-1	3,088	-0.03%
2024/10/23	7	48.18	37.1	48.03	47.60	-30.1	3,052	-0.98%
2024/10/22	1	48.15	1	47.95	48.00	0	3,033	0.00%
2024/10/21	31	48.32	20	47.59	48.35	11	3,044	0.36%
2024/10/18	3	47.47	12.3	47.69	47.35	-9.3	3,006	-0.31%
2024/10/17	9	47.03	3	47.25	46.65	6	2,910	0.21%
2024/10/16	18	46.95	4	47.26	47.00	14	2,763	0.51%
2024/10/15	0	0.00	2	45.25	44.80	-2	2,614	-0.08%
2024/10/14	0	0.00	1	44.90	45.20	-1	2,619	-0.04%
2024/10/11	1	45.50	3	45.02	44.75	-2	2,654	-0.08%
2024/10/09	0	0.00	1	45.10	44.00	-1	2,639	-0.04%
2024/10/08	4	45.13	2	44.85	45.40	2	2,636	0.08%
2024/10/07	2	46.50	6	46.35	46.55	-4	2,618	-0.15%
2024/10/04	0	0.00	1	46.40	46.10	-1	2,614	-0.04%
2024/10/01	1	44.55	0	0.00	45.90	1	2,663	0.04%
2024/09/30	0	0.00	11	45.88	45.40	-11	2,686	-0.41%
2024/09/27	4	45.40	8	45.69	45.50	-4	2,681	-0.15%
2024/09/26	6	45.75	5	45.50	45.05	1	2,676	0.04%
2024/09/25	13.1	46.95	9	46.63	46.80	4.1	2,611	0.16%
2024/09/24	9	45.53	9	45.93	45.95	0	2,437	0.00%
2024/09/23	14	46.04	8	46.76	46.10	6	2,397	0.25%
2024/09/20	5.3	44.54	3	45.33	45.15	2.3	2,219	0.10%
2024/09/19	0	0.00	1	43.00	43.40	-1	2,130	-0.05%
2024/09/18	1	43.80	1	43.80	43.20	0	2,129	0.00%
2024/09/16	2	43.10	2	43.30	43.30	0	2,128	0.00%
2024/09/13	1	41.40	1	41.20	41.00	0	2,069	0.00%
2024/09/12	0	0.00	1	41.00	41.20	-1	2,092	-0.05%
2024/09/11	1	39.90	0	0.00	40.00	1	2,100	0.05%
2024/09/10	2	41.00	1.1	41.12	40.50	1	2,112	0.04%
2024/09/09	1.1	40.35	0	0.00	40.90	1.1	2,110	0.05%
2024/09/06	0	0.00	18	41.20	41.20	-18	2,095	-0.86%
2024/09/02	1	41.80	0	0.00	41.25	1	2,113	0.05%
2024/08/28	0	0.00	1	40.15	40.20	-1	2,175	-0.05%
2024/08/27	2	40.00	0	0.00	40.15	2	2,204	0.09%
2024/08/15	1	39.55	0	0.00	39.50	1	2,832	0.04%
2024/08/12	4.1	38.84	3	38.70	38.75	1.1	2,953	0.04%
2024/08/06	4	38.20	0	0.00	38.15	4	2,983	0.13%
2024/08/05	1	38.15	4	37.89	37.60	-3	2,954	-0.10%
2024/08/01	1	42.10	0	0.00	41.95	1	2,951	0.03%
2024/07/29	0.1	41.15	0	0.00	41.00	0.1	3,055	0.00%
2024/07/26	1	41.10	1	41.05	41.15	0	3,076	0.00%
2024/07/23	2	41.73	0	0.00	41.65	2	3,154	0.06%
2024/07/22	1	42.35	0	0.00	41.25	1	3,235	0.03%
2024/07/19	2	44.18	0	0.00	43.20	2	3,199	0.06%
2024/07/16	2	45.43	1	46.05	45.30	1	3,114	0.03%
2024/07/15	1	45.80	0	0.00	45.85	1	3,136	0.03%
2024/07/11	0	0.00	1	45.65	45.50	-1	3,093	-0.03%
2024/07/10	2	44.98	11	45.29	44.95	-9	3,110	-0.29%
2024/07/09	2	45.28	20	45.10	45.10	-18	3,109	-0.58%
2024/07/05	21	45.91	6	45.98	46.30	15	3,148	0.48%
2024/07/04	0	0.00	2.9	44.64	44.95	-2.9	3,091	-0.09%
2024/07/02	12	43.13	10	43.10	43.20	2	3,054	0.07%
2024/06/27	5	43.10	0	0.00	43.10	5	3,036	0.16%
2024/06/26	0	0.00	2	43.83	43.75	-2	3,039	-0.07%
2024/06/25	4	43.76	0	0.00	43.85	4	3,023	0.13%
2024/06/21	2	45.20	0	0.00	45.10	2	3,055	0.07%
2024/06/19	4	44.80	0	44.85	44.70	4	3,048	0.13%
2024/06/18	0	0.00	1	45.20	45.50	-1	3,035	-0.03%
2024/06/17	1	45.00	1	45.10	45.25	0	3,042	0.00%
2024/06/14	5	44.40	1	44.55	44.55	4	3,036	0.13%
2024/06/12	11	44.02	0	0.00	43.40	11	3,042	0.36%
2024/06/11	1	43.80	0	0.00	43.70	1	3,054	0.03%
2024/06/07	0	0.00	2	45.03	44.95	-2	3,040	-0.07%
2024/06/06	11	43.16	0	0.00	43.05	11	3,003	0.37%
2024/06/03	0	0.00	0.3	44.90	44.90	-0.3	3,000	-0.01%
2024/05/31	0	0.00	12	45.85	45.70	-12	3,005	-0.40%
2024/05/30	24	46.62	13	45.95	45.10	11	3,014	0.36%
2024/05/29	33	47.76	4	47.54	47.00	29	2,972	0.98%
2024/05/28	7	48.07	34	48.07	48.40	-27	2,912	-0.93%
2024/05/27	0	0.00	0.5	44.50	44.35	-0.5	2,712	-0.02%
2024/05/24	10	45.08	11	45.49	44.50	-1	2,709	-0.04%
2024/05/23	2	45.50	2	45.60	45.65	0	2,674	0.00%
2024/05/22	23	45.54	0	0.00	46.10	23	2,652	0.87%
2024/05/21	7	44.81	11	44.79	45.80	-4	2,623	-0.15%
2024/05/20	0	0.00	3	44.97	45.10	-3	2,577	-0.12%
2024/05/16	6	43.65	1	43.80	44.35	5	2,553	0.20%
2024/05/15	0	0.00	3	42.85	43.00	-3	2,494	-0.12%
2024/05/14	2	43.00	3	42.97	42.80	-1	2,512	-0.04%
2024/05/13	3	42.82	2	42.85	42.85	1	2,509	0.04%
2024/05/10	2	42.58	1	42.80	43.00	1	2,501	0.04%
2024/05/09	6	43.45	2	43.35	43.45	4	2,468	0.16%
2024/05/08	0	0.00	6	43.37	43.65	-6	2,458	-0.24%
2024/05/07	0	0.00	7	43.35	43.45	-7	2,434	-0.29%
2024/05/06	0	0.00	3	43.55	43.30	-3	2,390	-0.13%
2024/05/03	5	43.24	3	42.58	42.60	2	2,330	0.08%
2024/04/30	7	42.54	2	42.60	42.85	5	2,285	0.22%
2024/04/29	1	42.55	16	42.78	42.90	-15	2,278	-0.66%
2024/04/26	3	41.17	3	41.13	41.15	0	2,234	0.00%
2024/04/24	1	39.95	0	0.00	40.30	1	2,143	0.05%
2024/04/22	0	0.00	3	39.70	39.50	-3	2,200	-0.14%
2024/04/19	0	0.00	10	38.29	38.55	-10	2,174	-0.46%
2024/04/18	2	39.50	3	39.68	39.75	-1	2,148	-0.05%
2024/04/16	1	38.85	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0	0.00	1	40.10	40.20	-1	2,150	-0.05%
2024/04/12	1	40.00	0	0.00	40.10	1	2,277	0.04%
2024/04/11	2	40.35	2	40.55	40.60	0	2,264	0.00%
2024/04/10	2	39.70	0	0.00	39.90	2	2,195	0.09%
2024/04/09	0	0.00	1	39.44	39.05	-1	2,189	-0.05%
2024/04/03	1	38.65	2	38.45	38.60	-1	2,164	-0.05%
2024/04/02	6	39.11	0	0.00	39.05	6	2,178	0.28%
2024/04/01	14	39.22	0	0.00	39.50	14	2,199	0.64%
2024/03/29	1	38.25	0	0.00	38.30	1	2,202	0.05%
2024/03/28	1	38.70	1	38.70	38.65	0	2,226	0.00%
2024/03/27	7	39.03	1	38.70	39.00	6	2,225	0.27%
2024/03/26	3	39.40	2	39.00	38.60	1	2,198	0.05%
2024/03/25	2	39.95	1	40.50	39.80	1	2,143	0.05%
2024/03/22	0	40.15	0	0.00	40.05	0	2,130	0.00%
2024/03/21	3	40.27	2.5	40.24	40.25	0.5	2,121	0.02%
2024/03/20	1	39.80	0	0.00	39.90	1	2,123	0.05%
2024/03/19	0	40.20	0	0.00	39.90	0	2,111	0.00%
2024/03/18	1	40.05	0	0.00	40.00	1	2,096	0.05%
2024/03/15	7	39.77	2	39.80	39.65	5	2,075	0.24%
2024/03/14	1	40.10	0	0.00	39.90	1	2,045	0.05%
2024/03/13	0	0.00	1	40.30	40.20	-1	2,022	-0.05%
2024/03/12	0	0.00	2	40.70	41.00	-2	2,006	-0.10%
2024/03/11	0	0.00	2	40.38	40.70	-2	1,992	-0.10%
2024/03/08	2	40.35	3	39.95	40.15	-1	1,979	-0.05%
2024/03/07	5	41.00	0	0.00	40.95	5	1,919	0.26%
2024/03/06	5	41.74	3	41.78	41.95	2	1,868	0.11%
2024/03/05	4	41.44	1	41.30	42.35	3	1,845	0.16%
2024/03/04	3	41.50	3	41.50	41.50	0	1,815	0.00%
2024/02/29	1	42.60	0	0.00	42.90	1	1,732	0.06%
2024/02/27	0	0.00	2	42.95	43.00	-2	1,707	-0.12%
2024/02/26	0	0.00	3	43.48	43.45	-3	1,700	-0.18%
2024/02/22	0	0.00	2	45.18	44.95	-2	1,673	-0.12%
2024/02/19	4	44.96	5	45.40	45.10	-1	1,666	-0.06%
2024/02/16	0	0.00	1	43.25	43.70	-1	1,655	-0.06%
2024/02/15	1	42.85	0	0.00	43.35	1	1,639	0.06%
2024/02/05	1	41.80	0	0.00	41.95	1	1,596	0.06%
2024/02/01	0	0.00	1	42.35	42.30	-1	1,582	-0.06%
2024/01/18	2	42.80	0	0.00	42.50	2	1,564	0.13%
2024/01/17	7	43.00	0	0.00	42.60	7	1,551	0.45%
2024/01/16	7	43.91	2	43.65	43.65	5	1,514	0.33%
2024/01/15	5	44.80	0	0.00	44.60	5	1,477	0.34%
2024/01/12	10	44.43	2	44.85	44.35	8	1,491	0.54%
2024/01/11	0	0.00	3	44.82	45.05	-3	1,498	-0.20%
2024/01/10	5	44.86	0	0.00	44.50	5	1,561	0.32%
2024/01/08	7	47.09	5	47.08	46.60	2	1,523	0.13%
2024/01/04	0	0.00	4	44.73	44.70	-4	1,385	-0.29%
2024/01/03	4	45.29	1	45.05	45.05	3	1,395	0.22%
2023/12/28	4	46.13	0	0.00	46.15	4	1,391	0.29%
2023/12/27	2	46.40	6.5	46.47	46.25	-4.5	1,379	-0.33%
2023/12/25	0	0.00	12	45.32	45.60	-12	1,334	-0.90%
2023/12/21	3	43.15	0	0.00	43.40	3	1,285	0.23%
2023/12/20	2	43.20	0	0.00	43.65	2	1,283	0.16%
2023/12/19	6	43.50	0	0.00	43.40	6	1,278	0.47%
2023/12/01	1	45.70	0	0.00	45.50	1	1,285	0.08%
2023/11/28	0	0.00	1	45.70	45.75	-1	1,292	-0.08%
2023/11/27	1	44.90	2	45.45	44.90	-1	1,281	-0.08%
2023/11/24	1	45.65	0.1	45.30	45.60	1	1,284	0.07%
2023/11/23	0	0.00	1	45.90	45.35	-1	1,285	-0.08%
2023/11/21	0	0.00	1	44.75	45.05	-1	1,267	-0.08%
2023/11/20	0	0.00	3	45.30	45.05	-3	1,259	-0.24%
2023/11/16	0	0.00	5.1	44.84	44.60	-5.1	1,246	-0.41%
2023/11/15	0	0.00	4	44.20	44.55	-4	1,253	-0.32%
2023/11/07	0	0.00	4	43.53	43.20	-4	1,324	-0.30%
2023/10/31	3	41.60	0	0.00	41.20	3	1,403	0.21%
2023/10/25	1	42.90	0	0.00	42.50	1	1,602	0.06%
2023/10/20	3	41.68	0	0.00	41.90	3	1,639	0.18%
2023/10/18	6	42.13	0	0.00	43.40	6	1,650	0.36%
2023/10/17	0	0.00	1	43.20	42.95	-1	1,591	-0.06%
2023/10/13	1	43.20	0	0.00	43.45	1	1,616	0.06%
2023/10/12	1	43.90	1	43.90	43.80	0	1,635	0.00%
2023/10/05	0	0.00	1	43.55	43.90	-1	1,682	-0.06%
2023/10/04	6	43.01	0	0.00	42.85	6	1,694	0.35%
2023/10/03	4	44.10	0	0.00	43.85	4	1,690	0.24%
2023/09/28	1	44.20	0	0.00	43.90	1	1,759	0.06%
2023/09/27	0	0.00	2	44.15	44.20	-2	1,773	-0.11%
2023/09/26	0	0.00	2	44.40	44.40	-2	1,788	-0.11%
2023/09/25	0	0.00	0.3	45.15	44.90	-0.3	1,794	-0.01%
2023/09/22	1	44.80	0	0.00	45.00	1	1,800	0.06%
2023/09/21	3	44.72	1	45.60	44.60	2	1,810	0.11%
2023/09/20	1	45.85	0	0.00	45.70	1	1,807	0.06%
2023/09/19	1	46.65	0	0.00	45.80	1	1,845	0.05%
2023/09/18	0	0.00	2	47.05	46.60	-2	1,858	-0.11%
2023/09/11	2	45.65	3	45.37	45.30	-1	2,084	-0.05%
2023/09/07	1	45.80	0	0.00	45.80	1	2,241	0.04%
2023/09/06	0	0.00	1	47.50	46.30	-1	2,261	-0.04%
2023/09/05	0	0.00	0.1	46.15	46.40	-0.1	2,265	0.00%
2023/09/04	3.1	45.87	0	45.95	45.95	3.1	2,294	0.14%
2023/09/01	0	0.00	2	46.65	46.70	-2	2,337	-0.09%
2023/08/31	1	45.75	0	0.00	45.45	1	2,350	0.04%
2023/08/30	1	45.45	1	45.75	45.80	0	2,411	0.00%
2023/08/29	1	44.95	0	0.00	45.20	1	2,427	0.04%
2023/08/24	0	0.00	1	45.05	45.00	-1	2,643	-0.04%
2023/08/23	0	0.00	2	44.78	44.75	-2	2,660	-0.08%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/21	1	44.75	3	44.98	44.65	-2	2,670	-0.07%
2023/08/18	1	45.50	1	45.60	45.00	0	2,675	0.00%
2023/08/17	1	45.30	1	45.45	45.30	0	2,681	0.00%
2023/08/16	2	44.55	3	44.70	44.70	-1	2,684	-0.04%
2023/08/15	4	45.28	0	0.00	45.20	4	2,670	0.15%
2023/08/14	1	46.00	2	46.23	45.25	-1	2,674	-0.04%
2023/08/11	2	46.60	1	47.15	46.60	1	2,659	0.04%
2023/08/10	3	47.12	3	47.20	46.85	0	2,652	0.00%
2023/08/09	1	48.15	1	48.30	48.00	0	2,636	0.00%
2023/08/08	3	48.42	0	0.00	48.10	3	2,635	0.11%
2023/08/07	0	0.00	1	48.65	49.20	-1	2,614	-0.04%
2023/08/04	1	49.80	3	50.15	49.80	-2	2,602	-0.08%
2023/08/02	7	50.60	2	50.95	50.80	5	2,582	0.19%
2023/08/01	4	51.68	11	51.82	51.60	-7	2,620	-0.27%
2023/07/31	0	0.00	2	50.00	49.45	-2	2,515	-0.08%
2023/07/28	0	0.00	1	49.85	49.55	-1	2,500	-0.04%
2023/07/27	0	0.00	1	49.50	49.95	-1	2,504	-0.04%
2023/07/26	2	49.05	4	49.16	48.80	-2	2,499	-0.08%
2023/07/25	4	48.51	0	0.00	48.50	4	2,515	0.16%
2023/07/24	3	48.42	1	48.45	48.45	2	2,521	0.08%
2023/07/21	0.7	49.15	1	49.20	49.15	-0.3	2,528	-0.01%
2023/07/20	1	49.50	0	0.00	49.95	1	2,587	0.04%
2023/07/18	1	49.75	2	49.93	49.50	-1	2,641	-0.04%
2023/07/17	2	49.98	1	50.00	50.50	1	2,696	0.04%
2023/07/14	0	0.00	1	48.95	48.90	-1	2,714	-0.04%
2023/07/13	0	0.00	1	49.60	48.80	-1	2,804	-0.04%
2023/07/12	1	49.50	0	0.00	49.05	1	2,810	0.04%
2023/07/10	0	0.00	1	49.40	49.00	-1	2,904	-0.03%
2023/07/06	1	50.30	0	0.00	50.30	1	2,992	0.03%
2023/07/05	1	51.50	0	51.10	51.10	1	2,980	0.03%
2023/07/04	0	0.00	1	51.50	51.40	-1	2,987	-0.03%
2023/06/29	0	0.00	1	52.10	51.40	-1	3,105	-0.03%
2023/06/26	2	53.10	0	0.00	53.10	2	3,678	0.05%
2023/06/21	3	53.20	0	0.00	53.10	3	4,167	0.07%
2023/06/20	3	53.13	5	52.80	53.10	-2	4,202	-0.05%
2023/06/19	3	53.33	49	53.61	53.80	-46	4,263	-1.08%
2023/06/16	0	0.00	15	52.43	52.20	-15	4,183	-0.36%
2023/06/14	39	52.59	0	0.00	52.40	39	4,132	0.94%
2023/06/13	1	52.90	0	0.00	53.00	1	4,031	0.02%
2023/06/08	2	52.70	0	0.00	52.40	2	3,997	0.05%
2023/06/07	0	0.00	2	53.10	53.00	-2	4,021	-0.05%
2023/06/06	0	0.00	2	52.90	52.70	-2	4,001	-0.05%
2023/06/05	0	0.00	2	52.90	52.60	-2	4,025	-0.05%
2023/06/02	2	52.10	2	51.70	51.40	0	4,000	0.00%
2023/06/01	1	52.00	2	51.95	51.60	-1	4,083	-0.02%
2023/05/31	0	0.00	5	51.40	51.20	-5	4,171	-0.12%
2023/05/30	1	51.80	5	52.04	51.70	-4	4,221	-0.09%
2023/05/29	0	0.00	37	50.20	49.90	-37	4,183	-0.88%
2023/05/25	0	0.00	1	49.60	49.80	-1	4,252	-0.02%
2023/05/24	0	0.00	0.3	49.55	49.70	-0.3	4,264	-0.01%
2023/05/22	0	0.00	4	49.33	49.40	-4	4,259	-0.09%
2023/05/19	1	48.50	0	0.00	48.60	1	4,270	0.02%
2023/05/18	0	0.00	1	48.45	48.45	-1	4,275	-0.02%
2023/05/17	2	48.05	0	0.00	48.35	2	4,271	0.05%
2023/05/16	2	47.35	4	47.70	47.60	-2	4,252	-0.05%
2023/05/15	0	0.00	1	46.55	46.55	-1	4,249	-0.02%
2023/05/12	1	47.00	0	0.00	47.05	1	4,265	0.02%
2023/05/09	0	0.00	4	47.60	47.65	-4	4,302	-0.09%
2023/05/08	3	47.67	6	47.88	47.60	-3	4,328	-0.07%
2023/05/05	0	0.00	5	49.46	49.05	-5	4,276	-0.12%
2023/05/04	1	49.65	0	0.00	49.60	1	4,358	0.02%
2023/05/03	2	49.45	0	0.00	49.50	2	4,427	0.05%
2023/05/02	2	49.45	3	49.83	50.10	-1	4,478	-0.02%
2023/04/28	26.1	49.80	0	0.00	49.90	26.1	4,512	0.58%
2023/04/27	16	49.80	2	49.15	49.35	14	4,492	0.31%
2023/04/26	3	49.35	6	49.38	49.50	-3	4,494	-0.07%
2023/04/25	5	50.60	2	51.35	49.70	3	4,496	0.07%
2023/04/24	1	52.10	0	0.00	51.60	1	4,486	0.02%
2023/04/21	2	51.60	5	51.60	51.00	-3	4,586	-0.07%
2023/04/20	2	52.60	1	52.70	52.30	1	4,709	0.02%
2023/04/19	3	53.77	0	0.00	53.60	3	4,712	0.06%
2023/04/18	5	53.72	1	54.70	53.90	4	4,725	0.08%
2023/04/17	16	53.69	0	0.00	53.90	16	4,702	0.34%
2023/04/14	2	53.65	0	0.00	53.80	2	4,682	0.04%
2023/04/13	4	53.48	0	0.00	53.00	4	4,615	0.09%
2023/04/12	3	53.70	1	53.40	53.80	2	4,575	0.04%
2023/04/11	5	53.34	10	54.00	54.20	-5	4,542	-0.11%
2023/04/10	1	52.40	8	52.10	52.20	-7	4,466	-0.16%
2023/04/07	2	52.40	1	52.40	52.40	1	4,439	0.02%
2023/04/06	1	52.90	1	52.60	52.30	0	4,413	0.00%
2023/03/31	0	0.00	2	54.05	53.20	-2	4,374	-0.05%
2023/03/30	10	53.30	0	0.00	53.10	10	4,330	0.23%
2023/03/29	2	53.35	1	53.50	53.10	1	4,316	0.02%
2023/03/28	18	53.60	2	53.10	53.30	16	4,231	0.38%
2023/03/27	8	55.04	6	55.57	54.00	2	4,160	0.05%
2023/03/24	5	55.24	82	53.85	55.70	-77	3,841	-2.00%
2023/03/23	3	51.13	2	50.90	50.70	1	3,376	0.03%
2023/03/22	7	50.48	9	50.54	51.00	-2	3,377	-0.06%
2023/03/21	0	0.00	3	49.60	49.25	-3	3,369	-0.09%
2023/03/20	0	48.20	4	48.50	48.80	-4	3,368	-0.12%
2023/03/17	0	0.00	1	48.20	48.25	-1	3,403	-0.03%
2023/03/16	1	47.60	1	47.80	47.75	0	3,406	0.00%
2023/03/15	5	48.50	0	0.00	48.00	5	3,425	0.15%
2023/03/14	0	48.50	0	0.00	48.15	0	3,446	0.00%
2023/03/13	0	48.85	0	0.00	48.85	0	3,453	0.00%
2023/03/10	7	49.09	1	48.50	48.50	6	3,450	0.17%
2023/03/09	3	50.43	1	50.00	50.00	2	3,442	0.06%
2023/03/08	1	50.90	2	51.15	51.10	-1	3,450	-0.03%
2023/03/07	2	50.10	4	50.60	50.50	-2	3,408	-0.06%
2023/03/06	0	0.00	2	50.50	50.10	-2	3,385	-0.06%
2023/03/03	14	47.04	23	47.60	48.65	-9	3,309	-0.27%
2023/03/02	3	46.32	0	0.00	46.45	3	3,204	0.09%
2023/03/01	14	47.25	0	0.00	47.15	14	3,136	0.45%
2023/02/24	1.3	49.26	11	49.15	49.15	-9.7	3,040	-0.32%
2023/02/23	1	50.10	2	50.40	50.10	-1	3,013	-0.03%
2023/02/22	4	49.13	0	0.00	49.15	4	2,991	0.13%
2023/02/21	3	50.17	3	50.13	50.10	0	3,012	0.00%
2023/02/20	0	0.00	1	50.20	50.40	-1	3,075	-0.03%
2023/02/17	0	0.00	1.2	49.97	49.80	-1.2	3,135	-0.04%
2023/02/16	1	49.40	2	49.23	49.40	-1	3,203	-0.03%
2023/02/14	1	48.70	0	0.00	48.70	1	3,360	0.03%
2023/02/10	3	48.82	0	0.00	48.60	3	3,575	0.08%
2023/02/09	5	49.62	0	0.00	49.50	5	3,584	0.14%
2023/02/08	1	50.50	0	0.00	50.30	1	3,610	0.03%
2023/02/06	1	50.70	4	50.10	50.20	-3	3,620	-0.08%
2023/02/03	2	50.80	0	0.00	50.50	2	3,572	0.06%
2023/02/02	1	50.90	4	51.23	51.00	-3	3,538	-0.08%
2023/02/01	0	0.00	15	50.45	51.20	-15	3,466	-0.43%
2023/01/30	1.2	49.21	0	0.00	49.15	1.2	3,377	0.04%
2023/01/16	0.1	48.70	20	48.48	48.75	-19.9	3,342	-0.60%
2023/01/13	1.1	49.34	0	0.00	48.85	1.1	3,331	0.03%
2023/01/12	1	49.60	2	49.45	49.30	-1	3,357	-0.03%
2023/01/11	2	50.30	7	50.80	50.20	-5	3,330	-0.15%
2023/01/10	4	49.80	10	50.00	50.10	-6	3,233	-0.19%
2023/01/09	1	48.35	2	48.23	48.35	-1	3,069	-0.03%
2023/01/05	1	47.90	2	47.80	48.05	-1	3,003	-0.03%
2023/01/04	2	45.55	0	0.00	46.60	2	2,941	0.07%
2023/01/03	0	0.00	1	45.20	45.10	-1	2,957	-0.03%
2022/12/30	6	44.80	1	44.80	44.75	5	2,972	0.17%
2022/12/28	0	0.00	140	45.90	45.60	-140	3,008	-4.65%	大賣/鉅額交易
2022/12/22	0	0.00	1	46.95	47.05	-1	3,086	-0.03%
2022/12/21	1	47.25	1	47.00	47.00	0	3,128	0.00%
2022/12/20	3	47.83	19	47.43	46.75	-16	3,162	-0.51%
2022/12/19	3	47.70	2	48.45	48.45	1	3,271	0.03%
2022/12/16	0	0.00	3	48.75	48.70	-3	3,311	-0.09%
2022/12/15	0	0.00	1	48.65	48.85	-1	3,281	-0.03%
2022/12/14	15	48.79	6	49.15	49.20	9	3,271	0.28%
2022/12/13	0	0.00	12	48.10	48.25	-12	3,195	-0.38%
2022/12/09	1	46.65	1	46.85	46.45	0	3,163	0.00%
2022/12/06	1	46.80	1	47.95	47.10	0	3,142	0.00%
2022/12/05	0.1	48.20	6	48.25	48.25	-5.9	3,117	-0.19%
2022/11/30	0	0.00	5	46.90	47.00	-5	3,108	-0.16%
2022/11/28	0	0.00	20	45.35	45.70	-20	3,105	-0.64%
2022/11/25	0	0.00	8	46.30	45.95	-8	3,133	-0.26%
2022/11/23	0	0.00	1	46.00	46.00	-1	3,177	-0.03%
2022/11/21	0.2	45.60	0	0.00	45.55	0.2	3,213	0.00%
2022/11/18	1	46.00	51	46.06	45.75	-50	3,220	-1.55%
2022/11/17	0	0.00	20	45.85	46.50	-20	3,202	-0.62%
2022/11/16	70	46.61	1	46.65	46.50	69	3,187	2.16%
2022/11/15	10	45.25	2	45.90	46.20	8	3,176	0.25%
2022/11/14	0	0.00	11	46.22	46.00	-11	3,231	-0.34%
2022/11/11	1	44.70	4	45.16	44.95	-3	3,195	-0.09%
2022/11/10	4	44.16	4	44.35	44.45	0	3,173	0.00%
2022/11/09	7	43.95	1	44.05	44.25	6	3,162	0.19%
2022/11/08	0	0.00	1	42.95	42.95	-1	3,088	-0.03%
2022/11/07	0	0.00	2	41.10	41.65	-2	3,075	-0.07%
2022/11/04	2	41.38	2	41.40	41.55	0	3,092	0.00%
2022/11/02	10	42.55	2	42.23	42.45	8	3,087	0.26%
2022/11/01	0.4	41.35	3	41.20	41.35	-2.6	3,085	-0.08%
2022/10/28	1	40.85	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0	0.00	2	42.33	42.60	-2	3,166	-0.06%
2022/10/26	0	0.00	4	41.20	41.25	-4	3,229	-0.12%
2022/10/25	1	41.80	0	0.00	41.80	1	3,245	0.03%
2022/10/17	2	42.95	0	0.00	43.00	2	3,842	0.05%
2022/10/14	50	43.00	1	43.00	43.00	49	3,880	1.26%
2022/10/13	0	0.00	1	41.25	40.55	-1	3,890	-0.03%
2022/10/12	0	0.00	3	42.10	42.25	-3	3,880	-0.08%
2022/10/11	0	0.00	5	42.12	41.90	-5	3,898	-0.13%
2022/10/07	0	0.00	3	43.10	43.05	-3	3,897	-0.08%
2022/10/05	113	43.69	0	0.00	43.25	113	3,915	2.89%	大買/鉅額交易
2022/10/04	0	0.00	2	42.93	43.10	-2	3,920	-0.05%
2022/09/30	0	0.00	2	39.90	41.45	-2	3,944	-0.05%
2022/09/29	5	40.80	0	0.00	40.90	5	3,985	0.13%
2022/09/27	0	0.00	1	40.60	41.70	-1	4,059	-0.02%
2022/09/26	9	41.21	0	0.00	40.20	9	4,066	0.22%
2022/09/23	8	44.23	0	0.00	43.90	8	4,046	0.20%
2022/09/22	7	44.44	0	0.00	45.45	7	4,042	0.17%
2022/09/19	3	46.68	2	46.28	46.25	1	4,136	0.02%
2022/09/16	6	47.08	0	0.00	46.85	6	4,217	0.14%
2022/09/15	1	47.95	0	0.00	47.80	1	4,268	0.02%
2022/09/12	2	49.40	0	0.00	49.35	2	4,608	0.04%
2022/09/08	2	48.45	0	0.00	48.85	2	4,719	0.04%
2022/09/07	1	48.10	0	0.00	48.15	1	4,792	0.02%
2022/09/06	3	49.80	1	48.60	48.50	2	4,851	0.04%
2022/09/05	1	50.30	0	0.00	50.10	1	4,850	0.02%
2022/09/02	1	50.80	1	51.40	50.80	0	4,900	0.00%
2022/09/01	1	51.50	0	0.00	51.60	1	4,929	0.02%
2022/08/31	1	51.70	0	0.00	51.60	1	4,911	0.02%
2022/08/30	3	51.27	0	0.00	51.40	3	4,966	0.06%
2022/08/26	0	0.00	1	52.30	51.60	-1	4,968	-0.02%
2022/08/25	0	0.00	1	51.70	51.80	-1	5,039	-0.02%
2022/08/23	0.1	51.00	1	51.00	50.90	-0.9	5,206	-0.02%
2022/08/22	1.2	51.54	2	51.65	51.30	-0.8	5,278	-0.02%
2022/08/19	2.1	52.79	2	52.90	52.70	0.1	5,298	0.00%
2022/08/18	2.2	51.55	0	0.00	51.30	2.2	5,309	0.04%
2022/08/17	0.2	52.30	1	52.30	52.30	-0.8	5,316	-0.02%
2022/08/16	2	51.30	3	51.63	51.40	-1	5,307	-0.02%
2022/08/15	1	50.80	5	51.04	51.30	-4	5,343	-0.07%
2022/08/12	0	0.00	1	50.50	50.40	-1	5,469	-0.02%
2022/08/11	0	0.00	6	48.95	49.10	-6	5,628	-0.11%
2022/08/10	0	0.00	4	47.05	47.60	-4	5,761	-0.07%
2022/08/09	0	0.00	1	47.00	47.35	-1	5,969	-0.02%
2022/08/08	3	47.48	0	0.00	47.65	3	6,011	0.05%
2022/08/05	2.2	48.06	0	0.00	48.35	2.2	6,018	0.04%
2022/08/04	1	46.95	0	0.00	47.50	1	6,038	0.02%
2022/08/02	2	47.58	0	0.00	47.50	2	6,116	0.03%
2022/07/29	2	49.40	2	49.45	49.45	0	6,219	0.00%
2022/07/27	6	49.43	2	49.65	49.65	4	6,253	0.06%
2022/07/26	2	54.10	0	0.00	51.60	2	6,171	0.03%
2022/07/25	1	51.10	1	50.80	51.60	0	5,855	0.00%
2022/07/22	1	51.30	0	0.00	51.20	1	5,928	0.02%
2022/07/20	1	51.00	4	50.98	50.60	-3	6,118	-0.05%
2022/07/19	1	49.80	0	0.00	50.50	1	6,239	0.02%
2022/07/18	0	0.00	1	50.40	50.40	-1	6,351	-0.02%
2022/07/15	0	0.00	6	49.25	49.30	-6	6,377	-0.09%
2022/07/13	0	0.00	1	47.45	47.35	-1	6,440	-0.02%
2022/07/12	2	46.65	1	48.00	46.10	1	6,520	0.02%
2022/07/08	1	48.00	1	48.80	48.50	0	6,674	0.00%
2022/07/07	0	0.00	3	46.30	47.85	-3	6,678	-0.04%
2022/07/06	15	47.54	1	45.65	45.65	14	6,726	0.21%
2022/07/05	1	48.30	1	47.75	48.60	0	6,922	0.00%
2022/07/01	5	48.74	4	47.93	47.55	1	6,997	0.01%
2022/06/30	1	50.60	0	0.00	50.70	1	6,946	0.01%
2022/06/29	7	52.36	15	52.75	52.60	-8	6,934	-0.12%
2022/06/28	0	0.00	9	52.47	52.40	-9	6,962	-0.13%
2022/06/27	0	0.00	1	52.10	52.10	-1	7,128	-0.01%
2022/06/23	2	49.30	7	49.71	49.45	-5	7,530	-0.07%
2022/06/22	9	50.20	0	0.00	49.70	9	7,538	0.12%
2022/06/21	11	51.84	1	51.60	52.00	10	7,515	0.13%
2022/06/20	8.1	51.71	0.3	49.80	49.30	7.8	7,558	0.10%
2022/06/17	3	52.20	7	52.10	52.10	-4	7,487	-0.05%
2022/06/16	7	54.10	0	0.00	53.90	7	7,518	0.09%
2022/06/15	2	56.75	3	56.50	56.50	-1	7,647	-0.01%
2022/06/14	11	57.41	2	57.15	57.40	9	7,829	0.11%
2022/06/13	2	57.55	0	0.00	57.50	2	7,996	0.03%
2022/06/10	0	59.80	0	0.00	59.60	0	8,249	0.00%
2022/06/09	1.1	60.53	1	60.70	60.70	0.1	8,367	0.00%
2022/06/08	6	60.68	0	0.00	60.40	6	8,512	0.07%
2022/06/07	2	61.90	1	61.80	61.90	1	8,811	0.01%
2022/06/02	11	63.04	7	62.41	62.30	4	9,578	0.04%
2022/06/01	4	63.05	3	62.93	62.90	1	10,022	0.01%
2022/05/31	4	63.95	4	63.58	63.50	0	10,685	0.00%
2022/05/30	3	64.10	1	64.20	64.10	2	10,894	0.02%
2022/05/27	0	0.00	4	63.25	63.00	-4	11,305	-0.04%
2022/05/26	2	62.50	1	63.50	62.50	1	11,909	0.01%
2022/05/25	0	0.00	1	62.10	62.60	-1	13,324	-0.01%
2022/05/24	1	61.50	1	62.90	61.40	0	13,840	0.00%
2022/05/23	1	62.40	1	63.10	62.50	0	14,306	0.00%
2022/05/20	3	63.07	9	62.93	63.00	-6	15,161	-0.04%
2022/05/19	0	0.00	2	61.85	63.80	-2	15,365	-0.01%
2022/05/18	2.1	62.40	2	62.10	61.80	0.1	15,854	0.00%
2022/05/16	1	59.50	0	0.00	59.60	1	17,397	0.01%
2022/05/12	0	0.00	10	58.70	57.50	-10	18,911	-0.05%
2022/05/11	1	57.70	1	58.00	58.00	0	19,436	0.00%
2022/05/10	0	0.00	4	58.20	58.90	-4	20,231	-0.02%
2022/05/09	17	57.57	0	0.00	57.10	17	21,633	0.08%
2022/05/06	0	0.00	1	60.80	60.80	-1	22,152	0.00%
2022/05/04	4	60.03	0	0.00	59.60	4	23,710	0.02%
2022/05/03	0	0.00	3	60.30	60.50	-3	24,349	-0.01%
2022/04/29	1	58.70	8	58.80	58.70	-7	25,173	-0.03%
2022/04/28	1	59.30	1	59.30	58.90	0	25,896	0.00%
2022/04/27	2	56.95	0	0.00	57.90	2	27,075	0.01%
2022/04/26	2	59.45	0	0.00	59.20	2	28,268	0.01%
2022/04/25	6	59.42	1	59.00	59.10	5	29,290	0.02%
2022/04/22	13	62.12	1	63.10	62.10	12	30,060	0.04%
2022/04/21	1	62.40	0	0.00	62.10	1	30,703	0.00%
2022/04/20	9	62.07	1	62.90	62.10	8	31,446	0.03%
2022/04/19	1	63.10	0	0.00	62.40	1	32,364	0.00%
2022/04/18	0	0.00	1	62.30	62.30	-1	33,514	0.00%
2022/04/15	15	63.14	0	0.00	62.90	15	34,592	0.04%
2022/04/14	1	65.60	0	0.00	65.50	1	35,611	0.00%
2022/04/13	0	0.00	1	65.50	65.80	-1	36,100	0.00%
2022/04/12	2	64.80	1	65.70	64.80	1	36,756	0.00%
2022/04/11	8	65.73	2	66.50	65.50	6	36,704	0.02%
2022/04/08	2	68.50	0	0.00	68.60	2	36,499	0.01%
2022/04/07	10	69.07	7	68.76	68.40	3	36,448	0.01%
2022/04/06	2	70.00	1	70.40	70.40	1	36,319	0.00%
2022/04/01	0.1	70.70	2	70.70	71.20	-2	36,277	-0.01%
2022/03/31	0.2	71.98	3	72.33	71.50	-2.8	36,243	-0.01%
2022/03/30	10	72.51	3	73.20	72.20	7	36,175	0.02%
2022/03/29	29	73.71	9	73.48	73.90	20	35,984	0.06%
2022/03/25	5	71.62	4	70.73	70.70	1	35,455	0.00%
2022/03/24	2	71.20	11	71.13	72.10	-9	35,367	-0.03%
2022/03/23	1	71.90	1	71.90	71.60	0	35,323	0.00%
2022/03/22	2	71.60	0	0.00	71.80	2	35,238	0.01%
2022/03/21	11	72.13	13	72.12	72.30	-2	35,157	-0.01%
2022/03/18	2	70.25	1	71.70	71.80	1	35,096	0.00%
2022/03/17	3	71.13	0	0.00	71.60	3	34,960	0.01%
2022/03/16	11	69.58	7	68.41	68.50	4	34,790	0.01%
2022/03/15	11	68.78	7	69.17	69.40	4	34,637	0.01%
2022/03/14	6	71.40	5	71.60	71.20	1	34,394	0.00%
2022/03/11	5	70.86	4	71.15	71.10	1	34,263	0.00%
2022/03/10	13	71.45	11	71.31	71.00	2	34,145	0.01%
2022/03/09	11	69.64	6	69.90	69.90	5	33,836	0.01%
2022/03/08	41	70.05	46	69.91	68.60	-5	33,819	-0.01%
2022/03/07	13	71.72	17	71.89	71.30	-4	33,300	-0.01%
2022/03/04	29	75.44	8	75.11	74.30	21	32,853	0.06%
2022/03/03	32	78.94	8	78.83	78.70	24	32,178	0.07%
2022/03/02	14	78.24	5	78.66	78.50	9	31,991	0.03%
2022/03/01	36	79.41	19	78.98	80.10	17	31,546	0.05%
2022/02/25	26	81.24	8	82.65	79.00	18	30,972	0.06%
2022/02/24	12	87.95	6	86.53	85.80	6	29,671	0.02%
2022/02/23	20	88.49	13	89.38	90.30	7	29,280	0.02%
2022/02/22	33	88.92	36	88.09	86.90	-3	28,803	-0.01%
2022/02/21	11	89.00	6	88.48	88.40	5	27,971	0.02%
2022/02/18	20	89.77	22	89.90	90.30	-2	27,695	-0.01%
2022/02/17	15	92.54	19.3	92.20	92.00	-4.3	27,061	-0.02%
2022/02/16	32	95.19	16	94.54	91.80	16	26,492	0.06%
2022/02/15	34.1	97.98	19	98.08	95.30	15.1	25,583	0.06%
2022/02/14	14	99.01	37.1	98.29	100.00	-23.1	25,125	-0.09%
2022/02/11	35.1	101.80	11.1	100.87	100.00	24	24,836	0.10%
2022/02/10	15	101.45	11.5	101.61	101.00	3.5	24,267	0.01%
2022/02/09	32	98.70	46.1	98.37	103.50	-14.1	23,517	-0.06%
2022/02/08	20	93.63	13	95.68	94.80	7	22,098	0.03%
2022/02/07	14	93.43	16	93.55	93.40	-2	21,517	-0.01%
2022/01/26	9	88.09	14.3	90.00	90.00	-5.3	20,715	-0.03%
2022/01/25	18	87.88	4	89.00	86.60	14	20,009	0.07%
2022/01/24	7	91.54	8	91.34	90.80	-1	19,444	-0.01%
2022/01/21	12	94.03	8	93.93	91.80	4	18,561	0.02%
2022/01/20	12	95.88	14.9	95.79	96.50	-2.9	17,831	-0.02%
2022/01/19	7.4	93.84	13.3	94.25	95.90	-5.8	16,595	-0.04%
2022/01/18	13	93.19	13	93.84	91.60	0	15,243	0.00%
2022/01/17	9	92.00	11.2	92.14	94.20	-2.2	14,151	-0.02%
2022/01/14	11	88.14	7	87.86	88.00	4	13,253	0.03%
2022/01/13	10	90.57	103	89.44	88.60	-93	12,515	-0.74%	大賣/
2022/01/12	6	93.67	11	96.65	92.70	-5	11,747	-0.04%
2022/01/11	20	93.61	9	93.66	92.70	11	10,845	0.10%
2022/01/10	23	93.57	52	93.27	94.20	-29	9,689	-0.30%
2022/01/07	7	87.16	33.5	88.98	89.10	-26.5	8,554	-0.31%
2022/01/06	8	84.86	8.5	85.25	85.20	-0.5	7,408	-0.01%
2022/01/05	4	84.00	18.1	83.65	84.10	-14.1	6,874	-0.20%
2022/01/04	0.1	79.00	3	79.13	79.40	-2.9	6,190	-0.05%
2022/01/03	1	78.20	3	78.87	79.00	-2	6,155	-0.03%
2021/12/27	0	0.00	1	77.60	77.50	-1	6,224	-0.02%
2021/12/23	1	76.40	1	76.90	76.80	0	6,263	0.00%
2021/12/22	2	76.05	2	76.00	75.90	0	6,285	0.00%
2021/12/21	0	0.00	10	75.80	76.00	-10	6,286	-0.16%
2021/12/17	12	77.33	0	0.00	76.50	12	6,360	0.19%
2021/12/15	0	0.00	1	77.10	76.90	-1	6,387	-0.02%
2021/12/14	2	77.20	0	0.00	76.80	2	6,431	0.03%
2021/12/13	1	78.40	1	78.80	79.50	0	6,391	0.00%
2021/12/10	1	77.50	0	0.00	77.30	1	6,414	0.02%
2021/12/09	2	78.75	0	0.00	78.50	2	6,350	0.03%
2021/12/08	1	78.70	0	0.00	78.30	1	6,306	0.02%
2021/12/07	1	79.30	0	0.00	79.30	1	6,251	0.02%
2021/12/03	1	79.80	0	0.00	79.40	1	6,300	0.02%
2021/12/02	1.3	80.38	4	81.00	79.10	-2.7	6,285	-0.04%
2021/12/01	2	79.10	1	79.20	79.60	1	6,132	0.02%
2021/11/30	0.5	76.00	0	0.00	77.40	0.5	6,133	0.01%
2021/11/26	1	76.00	0	0.00	76.00	1	6,160	0.02%
2021/11/25	1	77.90	0	0.00	78.00	1	6,182	0.02%
2021/11/24	2	78.55	0	0.00	78.70	2	6,157	0.03%
2021/11/23	3	80.83	5	82.42	80.20	-2	6,120	-0.03%
2021/11/22	0	0.00	3	81.00	80.40	-3	5,966	-0.05%
2021/11/17	2	78.75	0	79.00	78.70	2	6,031	0.03%
2021/11/15	22	77.68	20	77.50	77.50	2	6,384	0.03%
2021/11/12	9	79.13	0	0.00	77.00	9	6,765	0.13%
2021/11/11	3	79.73	8	80.34	80.90	-5	6,873	-0.07%
2021/11/10	1	79.90	11	79.38	80.90	-10	6,888	-0.15%
2021/11/09	0	0.00	1	76.20	75.90	-1	7,171	-0.01%
2021/11/08	1	74.80	0	0.00	76.60	1	7,199	0.01%
2021/11/05	1	76.30	2	77.05	76.90	-1	7,218	-0.01%
2021/11/01	1	75.50	1	75.60	76.80	0	7,560	0.00%
2021/10/29	0	0.00	1	73.40	73.00	-1	7,549	-0.01%
2021/10/28	1	73.30	0	0.00	73.10	1	7,627	0.01%
2021/10/26	1	72.30	0	0.00	71.60	1	8,181	0.01%
2021/10/15	0	0.00	1	69.20	70.40	-1	9,721	-0.01%
2021/10/13	5	68.80	0	0.00	66.90	5	9,760	0.05%
2021/10/08	30	69.70	1	69.40	69.40	29	9,755	0.30%
2021/10/07	70	68.60	0	0.00	69.00	70	9,784	0.72%
2021/10/06	3	66.50	0	0.00	67.00	3	9,789	0.03%
2021/10/05	1	67.00	1	67.80	68.90	0	9,772	0.00%
2021/10/01	1	68.60	0	0.00	68.10	1	9,712	0.01%
2021/09/30	1	70.00	0	0.00	71.00	1	9,687	0.01%
2021/09/29	1	69.80	0	0.00	70.00	1	9,686	0.01%
2021/09/28	0	0.00	1	71.60	71.20	-1	9,674	-0.01%
2021/09/27	1	72.60	0	0.00	72.30	1	9,687	0.01%
2021/09/24	0	0.00	1	71.60	72.40	-1	9,693	-0.01%
2021/09/23	1	69.60	2	70.55	69.60	-1	9,649	-0.01%
2021/09/22	2	69.75	0	0.00	69.80	2	9,632	0.02%
2021/09/17	2	70.20	1	71.90	71.80	1	9,625	0.01%
2021/09/16	2	71.45	0	0.00	71.10	2	9,620	0.02%
2021/09/15	2	72.30	0	0.00	71.80	2	9,620	0.02%
2021/09/14	0	0.00	1	73.10	73.80	-1	9,572	-0.01%
2021/09/10	0	0.00	2	73.50	73.80	-2	9,745	-0.02%
2021/09/09	1	72.60	0	0.00	72.80	1	9,923	0.01%
2021/09/08	3	71.93	0	0.00	72.00	3	10,010	0.03%
2021/09/06	4	74.85	0	0.00	74.20	4	9,903	0.04%
2021/09/03	1	76.00	1	76.40	76.60	0	9,837	0.00%
2021/09/02	3	77.43	4	78.05	76.80	-1	9,771	-0.01%
2021/09/01	0	0.00	6	78.13	78.30	-6	9,711	-0.06%
2021/08/31	15	77.28	5	77.20	77.30	10	9,659	0.10%
2021/08/26	1	75.90	2	75.10	75.20	-1	9,574	-0.01%
2021/08/25	0	0.00	3	76.40	76.50	-3	9,540	-0.03%
2021/08/24	3	73.90	0	0.00	73.90	3	9,429	0.03%
2021/08/23	2	74.25	1	74.20	75.70	1	9,357	0.01%
2021/08/20	10	73.63	0	0.00	73.30	10	9,330	0.11%
2021/08/19	3	76.77	1.9	75.66	74.90	1.1	9,186	0.01%
2021/08/18	7.9	81.50	0	0.00	81.20	7.9	8,892	0.09%
2021/08/17	2	83.85	5	84.54	84.00	-3	8,497	-0.04%
2021/08/13	0	0.00	4	82.80	81.40	-4	7,646	-0.05%
2021/08/12	0	0.00	2	75.55	76.00	-2	7,064	-0.03%
2021/08/11	0	0.00	3	74.60	73.90	-3	7,098	-0.04%
2021/08/10	1	74.30	0	0.00	74.90	1	7,179	0.01%
2021/08/09	7	78.83	0	0.00	77.40	7	7,331	0.10%
2021/08/06	4	80.80	0	0.00	80.80	4	7,261	0.06%
2021/08/05	2	84.70	2.5	85.54	84.00	-0.5	7,248	-0.01%
2021/08/04	0	0.00	8	84.53	84.40	-8	7,301	-0.11%
2021/08/02	0	0.00	2.3	84.03	84.30	-2.3	7,256	-0.03%
2021/07/30	4	83.55	0	0.00	82.00	4	7,091	0.06%
2021/07/29	2	83.80	3	82.67	83.80	-1	6,713	-0.01%
2021/07/28	0	0.00	1	77.80	79.40	-1	6,486	-0.02%
2021/07/26	0	0.00	4.5	81.81	82.30	-4.5	6,339	-0.07%
2021/07/23	1	80.30	10	81.53	80.20	-9	6,147	-0.15%
2021/07/22	0	0.00	1	75.20	75.20	-1	5,639	-0.02%
2021/07/20	1	73.00	2	73.55	72.10	-1	5,685	-0.02%
2021/07/19	0	0.00	1	75.00	74.80	-1	5,711	-0.02%
2021/07/16	1	76.20	0	0.00	76.00	1	5,860	0.02%
2021/07/14	1	75.90	0	0.00	75.90	1	6,469	0.02%
2021/07/13	0	0.00	1	79.00	77.50	-1	6,575	-0.02%
2021/07/12	0	0.00	1	78.30	78.30	-1	6,607	-0.02%
2021/07/05	0	0.00	1	78.60	79.10	-1	7,200	-0.01%
2021/07/01	1	76.70	0	0.00	76.70	1	7,342	0.01%
2021/06/30	0	0.00	2	78.50	78.50	-2	7,399	-0.03%
2021/06/28	3.9	78.30	0	0.00	78.20	3.9	7,517	0.05%
2021/06/25	2	79.95	0	0.00	79.60	2	7,529	0.03%
2021/06/24	0	0.00	1	80.50	79.70	-1	7,529	-0.01%
2021/06/23	0	0.00	3	79.83	79.40	-3	7,520	-0.04%
2021/06/21	2	79.65	1	80.00	79.70	1	7,593	0.01%
2021/06/18	0	0.00	1	79.20	78.20	-1	7,613	-0.01%
2021/06/17	0	0.00	2	77.15	80.00	-2	7,505	-0.03%
2021/06/15	1	77.50	1	77.30	77.50	0	7,667	0.00%
2021/06/10	0	0.00	3	74.80	75.20	-3	7,783	-0.04%
2021/06/09	1	75.10	2	75.10	74.60	-1	7,867	-0.01%
2021/06/07	0	0.00	1	75.80	77.00	-1	7,884	-0.01%
2021/06/04	2	75.15	0	0.00	75.10	2	7,892	0.03%
2021/06/03	1	77.30	0	0.00	76.50	1	7,972	0.01%
2021/06/02	2	75.00	4	76.00	76.30	-2	8,151	-0.02%
2021/06/01	0	0.00	1	76.40	75.90	-1	8,275	-0.01%
2021/05/31	5	75.64	2	75.85	75.50	3	8,555	0.04%
2021/05/28	0	0.00	4	74.25	76.00	-4	9,043	-0.04%
2021/05/27	1	72.50	1	73.60	73.10	0	9,086	0.00%
2021/05/26	0	0.00	1	73.20	73.10	-1	9,156	-0.01%
2021/05/25	0	0.00	1	71.20	70.80	-1	9,256	-0.01%
2021/05/24	0	0.00	3	70.00	70.90	-3	9,310	-0.03%
2021/05/20	0	0.00	2	68.90	69.10	-2	9,449	-0.02%
2021/05/19	5	66.64	1	67.40	66.80	4	9,421	0.04%
2021/05/18	0	0.00	7	67.60	68.20	-7	9,433	-0.07%
2021/05/17	0	0.00	1	64.20	64.80	-1	9,396	-0.01%
2021/05/14	5	63.54	3	61.40	61.80	2	9,156	0.02%
2021/05/13	4	61.23	1	61.50	61.80	3	9,102	0.03%
2021/05/12	6	64.72	3	69.43	64.20	3	9,007	0.03%
2021/05/11	2	73.30	0	0.00	71.20	2	8,858	0.02%
2021/05/05	2	72.30	0	0.00	72.00	2	9,040	0.02%
2021/05/04	1	73.00	4	72.68	73.00	-3	9,100	-0.03%
2021/05/03	2	78.35	7	79.36	77.90	-5	9,052	-0.06%
2021/04/29	15	81.15	0	0.00	80.80	15	9,174	0.16%
2021/04/28	3	81.57	1	81.70	81.30	2	9,278	0.02%
2021/04/27	0	0.00	3	82.03	81.70	-3	9,791	-0.03%
2021/04/26	14	82.50	0	0.00	82.10	14	9,888	0.14%
2021/04/23	2	83.10	1	83.30	82.70	1	9,983	0.01%
2021/04/22	4	83.35	6	84.10	82.30	-2	10,015	-0.02%
2021/04/21	5	84.00	133	84.05	83.40	-128	9,934	-1.29%	大賣/鉅額交易
2021/04/20	93	86.15	8	85.88	86.00	85	9,803	0.87%
2021/04/19	41	84.29	4	83.83	84.00	37	9,789	0.38%
2021/04/16	14	82.07	0	0.00	81.90	14	9,788	0.14%
2021/04/15	5	81.56	0	0.00	82.20	5	9,946	0.05%
2021/04/14	1	81.50	0	0.00	81.20	1	10,053	0.01%
2021/04/13	2	82.20	1	81.70	81.60	1	10,045	0.01%
2021/04/09	14	84.62	5	84.76	83.60	9	10,053	0.09%
2021/04/08	0	0.00	1	83.20	82.90	-1	9,934	-0.01%
2021/04/07	7	82.96	0	0.00	82.70	7	9,982	0.07%
2021/04/06	2	82.90	6	82.60	82.90	-4	10,037	-0.04%
2021/04/01	4	81.70	0	0.00	81.70	4	10,090	0.04%
2021/03/31	2	82.90	5	82.82	82.10	-3	10,134	-0.03%
2021/03/30	2	83.05	9	83.00	83.00	-7	10,210	-0.07%
2021/03/29	1	83.90	0	0.00	83.50	1	10,311	0.01%
2021/03/26	0.5	84.00	1	83.90	84.30	-0.5	10,426	0.00%
2021/03/24	7	83.01	0.5	83.44	83.10	6.5	10,717	0.06%
2021/03/23	4	84.95	3	85.97	84.10	1	10,757	0.01%
2021/03/22	1	83.30	1	84.00	84.50	0	10,753	0.00%
2021/03/19	9	83.91	1	83.90	83.70	8	10,853	0.07%
2021/03/18	3	85.90	3	85.57	85.70	0	10,791	0.00%
2021/03/17	9.5	85.68	6.5	85.82	84.80	3	10,871	0.03%
2021/03/16	3	84.70	1	84.70	85.00	2	10,968	0.02%
2021/03/15	6	85.02	2	85.40	84.70	4	11,109	0.04%
2021/03/12	0	0.00	1	84.00	83.70	-1	11,217	-0.01%
2021/03/11	1	83.30	1	83.80	83.80	0	11,408	0.00%
2021/03/10	1	82.40	0	0.00	82.50	1	11,617	0.01%
2021/03/09	1	82.10	0	0.00	82.30	1	11,808	0.01%
2021/03/08	6	83.83	3	85.40	83.10	3	11,923	0.03%
2021/03/05	1	86.20	6	86.00	86.00	-5	11,813	-0.04%
2021/03/04	2	87.70	4	88.28	88.00	-2	11,800	-0.02%
2021/03/03	3	88.50	13.3	87.50	86.90	-10.3	11,497	-0.09%
2021/03/02	3	85.50	2	85.45	84.70	1	10,728	0.01%
2021/02/26	1	84.80	0.8	85.10	85.80	0.2	10,785	0.00%
2021/02/25	4	85.93	8	85.81	86.10	-4	10,882	-0.04%
2021/02/24	3	85.77	1	86.40	85.50	2	10,861	0.02%
2021/02/23	2	85.40	0	0.00	85.50	2	10,941	0.02%
2021/02/22	1	85.40	8	85.25	85.20	-7	11,050	-0.06%
2021/02/19	1	84.50	1	85.30	84.00	0	11,093	0.00%
2021/02/18	5	83.92	1	84.10	83.80	4	11,244	0.04%
2021/02/17	2	83.60	3	83.67	84.20	-1	11,427	-0.01%
2021/02/03	1	80.60	0	0.00	80.40	1	12,214	0.01%
2021/02/02	1	80.90	1	81.30	81.20	0	12,580	0.00%
2021/02/01	1	80.90	0	0.00	80.80	1	12,892	0.01%
2021/01/29	1	83.80	6	83.20	82.50	-5	13,188	-0.04%
2021/01/28	3	83.33	1	83.30	83.10	2	13,491	0.01%
2021/01/27	0	0.00	2	83.80	84.90	-2	13,657	-0.01%
2021/01/26	4	86.50	20	86.20	83.80	-16	14,290	-0.11%
2021/01/25	2	86.35	9	87.56	86.20	-7	14,724	-0.05%
2021/01/22	26	87.34	14	87.37	88.30	12	15,040	0.08%
2021/01/21	7	86.54	4	86.38	85.20	3	14,644	0.02%
2021/01/20	20	87.17	8	88.46	85.00	12	14,981	0.08%
2021/01/19	0	0.00	1	82.90	84.00	-1	12,243	-0.01%
2021/01/18	0	0.00	3.5	81.91	82.30	-3.5	12,257	-0.03%
2021/01/15	3	80.50	22.5	80.82	79.90	-19.5	12,353	-0.16%
2021/01/14	0	0.00	8	82.13	82.30	-8	13,122	-0.06%
2021/01/13	5	80.90	2	81.30	80.50	3	14,496	0.02%
2021/01/12	14	79.31	2	80.15	77.40	12	15,443	0.08%
2021/01/11	3	83.00	13.5	84.07	82.80	-10.5	13,101	-0.08%
2021/01/08	1.7	84.91	2.3	84.63	84.50	-0.6	15,124	0.00%