富采 (3714)-新光-高雄券商分點個股進出

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

富采

(3714)

可現股當沖

股價
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/29	10.2	42.15	5	42.21	42.90	5.2	2,278	0.23%
2024/04/26	18.2	41.32	8	41.37	41.15	10.2	2,234	0.46%
2024/04/25	7.1	39.90	3	40.10	40.40	4.1	2,153	0.19%
2024/04/24	5.1	39.90	1.2	40.25	40.30	3.9	2,143	0.18%
2024/04/23	0.1	39.90	2	39.90	39.80	-2	2,166	-0.09%
2024/04/22	0	0.00	2.2	39.50	39.50	-2.2	2,200	-0.10%
2024/04/19	11.2	38.20	0	0.00	38.55	11.2	2,174	0.52%
2024/04/18	0.1	39.70	5	39.40	39.75	-4.9	2,148	-0.23%
2024/04/17	2	39.15	26	38.99	39.40	-24	2,144	-1.12%
2024/04/16	32.8	39.52	6.5	39.14	38.85	26.3	2,150	1.22%
2024/04/15	0	40.30	0	0.00	40.20	0	2,150	0.00%
2024/04/12	14.2	40.02	3	40.07	40.10	11.2	2,277	0.49%
2024/04/11	21	40.21	7	40.63	40.60	14	2,264	0.62%
2024/04/10	0.9	39.84	0.1	40.00	39.90	0.8	2,195	0.03%
2024/04/09	0	39.50	0	0.00	39.05	0	2,189	0.00%
2024/04/08	1.2	38.53	0	0.00	38.55	1.2	2,167	0.05%
2024/04/03	1.1	38.97	0	0.00	38.60	1.1	2,164	0.05%
2024/04/02	1.2	39.40	1	39.05	39.05	0.2	2,178	0.01%
2024/04/01	0.1	39.45	1	39.10	39.50	-1	2,199	-0.04%
2024/03/29	6.1	38.37	7	38.50	38.30	-0.9	2,202	-0.04%
2024/03/28	2.2	38.72	3	38.68	38.65	-0.8	2,226	-0.04%
2024/03/27	1.1	38.66	2	38.50	39.00	-0.9	2,225	-0.04%
2024/03/26	5	39.43	2	39.65	38.60	3	2,198	0.14%
2024/03/25	5.6	40.24	2.5	40.37	39.80	3.1	2,143	0.14%
2024/03/22	2.1	39.95	11	40.00	40.05	-9	2,130	-0.42%
2024/03/21	0	40.27	20	40.24	40.25	-20	2,121	-0.94%
2024/03/20	1.2	39.95	3	39.93	39.90	-1.8	2,123	-0.09%
2024/03/19	0.1	40.09	5	40.15	39.90	-4.9	2,111	-0.23%
2024/03/18	1.1	40.10	19	40.10	40.00	-17.9	2,096	-0.85%
2024/03/15	1.1	39.52	2	39.45	39.65	-0.9	2,075	-0.04%
2024/03/14	5.2	40.07	2	40.40	39.90	3.2	2,045	0.16%
2024/03/13	0.1	40.47	0	0.00	40.20	0.1	2,022	0.01%
2024/03/12	0.1	41.05	5	41.00	41.00	-4.9	2,006	-0.25%
2024/03/11	1.2	40.37	4	40.54	40.70	-2.8	1,992	-0.14%
2024/03/08	1.1	40.04	0	0.00	40.15	1.1	1,979	0.06%
2024/03/07	10.2	41.12	3	41.13	40.95	7.2	1,919	0.37%
2024/03/06	5.1	41.72	3	41.98	41.95	2.1	1,868	0.11%
2024/03/05	4	41.48	6	42.18	42.35	-2	1,845	-0.11%
2024/03/04	10.1	41.51	1	41.50	41.50	9.1	1,815	0.50%
2024/03/01	7.1	42.16	1	42.00	42.00	6.1	1,773	0.34%
2024/02/29	4.1	42.83	1	42.90	42.90	3.1	1,732	0.18%
2024/02/27	2.2	42.91	2	43.35	43.00	0.2	1,707	0.01%
2024/02/26	5	43.54	2	43.43	43.45	3	1,700	0.18%
2024/02/23	2.1	44.55	1	44.30	44.30	1.1	1,672	0.06%
2024/02/22	0	45.15	0	0.00	44.95	0	1,673	0.00%
2024/02/21	0	0.00	1	44.80	44.65	-1	1,669	-0.06%
2024/02/20	0.1	44.83	13	44.82	44.75	-12.9	1,667	-0.77%
2024/02/19	14	45.15	4	45.08	45.10	10	1,666	0.60%
2024/02/16	0	0.00	3	43.82	43.70	-3	1,655	-0.18%
2024/02/15	0.1	42.93	2	43.00	43.35	-1.9	1,639	-0.12%
2024/02/05	4.1	42.15	2	42.00	41.95	2.1	1,596	0.13%
2024/02/02	3	42.30	2	42.60	42.40	1	1,587	0.06%
2024/02/01	0.1	42.25	0	0.00	42.30	0.1	1,582	0.00%
2024/01/31	3.1	42.05	0	0.00	42.05	3.1	1,576	0.19%
2024/01/30	3.3	42.19	1	42.00	42.00	2.3	1,569	0.14%
2024/01/29	0.2	42.83	0	0.00	42.60	0.2	1,565	0.01%
2024/01/26	0.2	43.28	0	0.00	42.95	0.2	1,570	0.01%
2024/01/25	5	43.44	2	43.80	43.40	3	1,583	0.19%
2024/01/24	0	43.80	0	0.00	43.75	0	1,637	0.00%
2024/01/23	2.2	42.80	0	0.00	42.85	2.2	1,631	0.13%
2024/01/22	3.3	41.87	0	0.00	42.60	3.3	1,614	0.20%
2024/01/19	3	42.70	0	0.00	43.05	3	1,569	0.19%
2024/01/18	1.1	42.52	0	0.00	42.50	1.1	1,564	0.07%
2024/01/17	1.2	42.95	0	0.00	42.60	1.2	1,551	0.08%
2024/01/16	1.1	43.50	0	0.00	43.65	1.1	1,514	0.07%
2024/01/15	2.1	44.63	3	44.65	44.60	-1	1,477	-0.06%
2024/01/12	0.1	44.61	1	44.50	44.35	-0.9	1,491	-0.06%
2024/01/11	0.2	44.98	0	0.00	45.05	0.2	1,498	0.01%
2024/01/10	2	44.90	0	0.00	44.50	2	1,561	0.13%
2024/01/09	7	46.18	1	45.65	45.25	6	1,551	0.39%
2024/01/08	17	47.64	16	47.21	46.60	1	1,523	0.07%
2024/01/05	2.1	45.49	3	45.23	45.60	-0.9	1,389	-0.07%
2024/01/03	9	45.24	0	0.00	45.05	9	1,395	0.65%
2024/01/02	0	0.00	7	46.39	46.35	-7	1,371	-0.51%
2023/12/29	2	46.05	2.1	46.34	46.30	-0.1	1,373	-0.01%
2023/12/28	1	46.25	2	46.40	46.15	-1	1,391	-0.07%
2023/12/27	1	46.50	1	46.30	46.25	0	1,379	0.00%
2023/12/26	1.6	45.92	1	46.10	46.10	0.6	1,356	0.04%
2023/12/25	1.2	45.64	5	45.60	45.60	-3.8	1,334	-0.28%
2023/12/22	5.1	43.94	4	44.20	44.00	1.1	1,290	0.08%
2023/12/21	1.2	43.38	0	0.00	43.40	1.2	1,285	0.09%
2023/12/20	3	43.60	0	0.00	43.65	3	1,283	0.23%
2023/12/19	6	43.70	0	0.00	43.40	6	1,278	0.47%
2023/12/18	1.5	45.13	2	45.10	44.65	-0.5	1,273	-0.04%
2023/12/15	0.1	45.35	4	45.55	45.35	-3.9	1,268	-0.31%
2023/12/14	2.1	45.25	2	45.10	45.20	0.1	1,257	0.00%
2023/12/13	0.6	44.68	0	0.00	44.70	0.6	1,247	0.04%
2023/12/12	0	44.25	2	44.35	44.25	-2	1,256	-0.16%
2023/12/11	0.6	44.44	0	0.00	44.20	0.6	1,270	0.05%
2023/12/08	0	0.00	2	44.60	44.60	-2	1,272	-0.16%
2023/12/07	5.1	44.67	3	45.13	44.25	2.1	1,277	0.17%
2023/12/06	0.1	45.08	0	0.00	44.95	0.1	1,274	0.01%
2023/12/05	2.1	45.10	2	45.35	45.15	0.1	1,270	0.00%
2023/12/04	2	45.60	2	45.90	45.60	0	1,269	0.00%
2023/12/01	2	45.80	2	46.20	45.50	0	1,285	0.00%
2023/11/30	2	45.60	2	46.00	45.85	0	1,280	0.00%
2023/11/28	0	0.00	8	45.64	45.75	-8	1,292	-0.62%
2023/11/27	2.2	45.29	0.2	45.59	44.90	2	1,281	0.15%
2023/11/24	8.1	45.41	0	0.00	45.60	8.1	1,284	0.63%
2023/11/23	2.2	45.55	0	0.00	45.35	2.2	1,285	0.17%
2023/11/22	0.2	45.00	0	0.00	45.15	0.2	1,267	0.01%
2023/11/21	0	0.00	2	45.00	45.05	-2	1,267	-0.16%
2023/11/20	0	45.10	0	0.00	45.05	0	1,259	0.00%
2023/11/16	2	44.60	2	44.45	44.60	0	1,246	0.00%
2023/11/15	4.3	44.40	33	44.63	44.55	-28.7	1,253	-2.29%
2023/11/14	1	42.95	1	43.10	43.10	0	1,213	0.00%
2023/11/13	0.1	43.00	0	43.00	42.95	0.1	1,230	0.01%
2023/11/10	2.1	42.75	0	0.00	42.65	2.1	1,257	0.17%
2023/11/09	0.1	43.43	1	43.40	43.15	-0.9	1,263	-0.07%
2023/11/07	0.1	43.51	0	0.00	43.20	0.1	1,324	0.01%
2023/11/06	2	43.60	1	43.60	43.65	1	1,361	0.07%
2023/11/03	4	43.20	3	43.62	43.65	1	1,361	0.07%
2023/11/02	3	42.93	3	42.68	42.85	0	1,400	0.00%
2023/11/01	0	42.50	2	43.05	42.25	-2	1,415	-0.14%
2023/10/31	2.1	41.60	2	42.20	41.20	0	1,403	0.00%
2023/10/30	2.1	41.66	0	0.00	41.70	2.1	1,444	0.15%
2023/10/26	1.2	41.97	0	0.00	41.70	1.2	1,598	0.07%
2023/10/24	0	42.05	0	0.00	42.10	0	1,619	0.00%
2023/10/23	4.1	42.04	0	42.15	41.65	4	1,633	0.25%
2023/10/20	0.1	41.79	0.5	42.05	41.90	-0.4	1,639	-0.03%
2023/10/19	2.1	42.46	1	42.38	42.35	1.1	1,649	0.06%
2023/10/18	3.4	42.14	2	43.40	43.40	1.4	1,650	0.09%
2023/10/17	1	43.50	0.1	43.49	42.95	1	1,591	0.06%
2023/10/16	1.1	43.15	0	0.00	43.00	1.1	1,599	0.07%
2023/10/13	1.2	42.97	1	43.55	43.45	0.2	1,616	0.01%
2023/10/12	1.1	43.81	24	44.02	43.80	-23	1,635	-1.40%
2023/10/11	4	43.80	0	44.03	43.65	4	1,645	0.24%
2023/10/06	1.1	43.71	0	43.99	43.70	1.1	1,664	0.07%
2023/10/05	0	44.00	2.2	43.62	43.90	-2.2	1,682	-0.13%
2023/10/04	1.3	42.87	1	42.85	42.85	0.3	1,694	0.02%
2023/10/03	2.1	44.37	0	0.00	43.85	2.1	1,690	0.12%
2023/10/02	0.4	44.16	0	0.00	44.15	0.4	1,720	0.02%
2023/09/28	0.1	44.21	0	0.00	43.90	0.1	1,759	0.00%
2023/09/27	0.1	44.33	2	44.30	44.20	-1.9	1,773	-0.11%
2023/09/26	2.1	44.60	2	44.80	44.40	0.1	1,788	0.01%
2023/09/25	1	45.15	3	45.10	44.90	-2	1,794	-0.11%
2023/09/22	1	44.99	0	45.17	45.00	1	1,800	0.06%
2023/09/21	7.2	44.92	0	44.95	44.60	7.2	1,810	0.40%
2023/09/20	4	45.80	0	0.00	45.70	4	1,807	0.22%
2023/09/19	1.1	45.88	0	0.00	45.80	1.1	1,845	0.06%
2023/09/18	2	46.60	2	47.30	46.60	0	1,858	0.00%
2023/09/15	1.1	46.26	0	46.93	46.40	1.1	1,901	0.06%
2023/09/14	0	0.00	3.1	46.65	46.70	-3.1	1,927	-0.16%
2023/09/13	1	46.40	3	46.20	46.10	-2	2,019	-0.10%
2023/09/12	0	0.00	2.1	46.19	46.10	-2.1	2,056	-0.10%
2023/09/11	0.2	45.53	0	45.99	45.30	0.1	2,084	0.01%
2023/09/08	0.1	45.71	1	45.65	45.45	-0.9	2,196	-0.04%
2023/09/07	2.1	45.90	0	0.00	45.80	2.1	2,241	0.09%
2023/09/06	1	46.84	1	46.30	46.30	0	2,261	0.00%
2023/09/05	1.1	46.20	3	46.40	46.40	-1.9	2,265	-0.09%
2023/09/04	3	46.02	4.5	45.97	45.95	-1.5	2,294	-0.06%
2023/09/01	1.1	46.90	2	46.30	46.70	-1	2,337	-0.04%
2023/08/31	2	45.60	0	0.00	45.45	2	2,350	0.09%
2023/08/30	0	45.70	3	45.85	45.80	-3	2,411	-0.12%
2023/08/29	0	45.00	0	0.00	45.20	0	2,427	0.00%
2023/08/28	0.2	44.76	3	44.77	44.60	-2.8	2,465	-0.12%
2023/08/25	4.1	44.91	0	0.00	44.85	4.1	2,498	0.17%
2023/08/24	0	44.70	0	0.00	45.00	0	2,643	0.00%
2023/08/23	0	44.79	0	0.00	44.75	0	2,660	0.00%
2023/08/22	0.2	44.59	0	0.00	44.40	0.2	2,670	0.01%
2023/08/21	1.7	45.05	1	45.15	44.65	0.7	2,670	0.02%
2023/08/18	0.1	45.45	0	0.00	45.00	0.1	2,675	0.00%
2023/08/17	2	44.92	1	45.45	45.30	1	2,681	0.04%
2023/08/16	3.2	44.85	1	44.55	44.70	2.2	2,684	0.08%
2023/08/15	2	45.20	1	45.16	45.20	1	2,670	0.04%
2023/08/14	1.1	46.13	1	45.30	45.25	0.1	2,674	0.00%
2023/08/11	3.1	46.63	13	46.92	46.60	-9.9	2,659	-0.37%
2023/08/10	2.1	47.01	0	47.35	46.85	2.1	2,652	0.08%
2023/08/08	10.1	48.37	1	48.65	48.10	9.1	2,635	0.35%
2023/08/07	3.1	49.45	0	0.00	49.20	3.1	2,614	0.12%
2023/08/04	2.1	50.01	1	50.10	49.80	1.1	2,602	0.04%
2023/08/02	15.1	50.59	11	51.10	50.80	4.1	2,582	0.16%
2023/08/01	10.1	52.21	21	51.65	51.60	-10.9	2,620	-0.42%
2023/07/31	5	49.65	5	50.10	49.45	0	2,515	0.00%
2023/07/28	5.1	49.35	0	0.00	49.55	5.1	2,500	0.20%
2023/07/27	4.3	49.98	9	49.83	49.95	-4.7	2,504	-0.19%
2023/07/26	1	49.27	0	0.00	48.80	1	2,499	0.04%
2023/07/25	0	0.00	1	48.50	48.50	-1	2,515	-0.04%
2023/07/24	0.1	48.75	1	48.35	48.45	-1	2,521	-0.04%
2023/07/21	6.1	49.28	0	0.00	49.15	6.1	2,528	0.24%
2023/07/20	1	49.23	3	49.65	49.95	-2	2,587	-0.08%
2023/07/19	8.3	49.23	4	49.80	49.10	4.3	2,594	0.16%
2023/07/18	4.1	49.61	0	0.00	49.50	4.1	2,641	0.15%
2023/07/17	13.1	48.85	4	49.85	50.50	9.1	2,696	0.34%
2023/07/14	0.1	49.20	0	0.00	48.90	0.1	2,714	0.00%
2023/07/13	1.2	48.92	0	0.00	48.80	1.2	2,804	0.04%
2023/07/12	4.3	49.14	0	0.00	49.05	4.3	2,810	0.15%
2023/07/11	4.1	49.50	0	0.00	49.40	4.1	2,870	0.14%
2023/07/10	3.7	49.27	0	0.00	49.00	3.7	2,904	0.13%
2023/07/07	1.2	49.45	1	49.45	49.45	0.1	2,932	0.00%
2023/07/06	25.1	50.59	7	50.73	50.30	18.1	2,992	0.60%
2023/07/05	1.2	51.47	1.1	51.22	51.10	0.1	2,980	0.00%
2023/07/04	10.1	51.60	1	51.80	51.40	9.1	2,987	0.31%
2023/07/03	22.1	51.79	8	51.80	51.60	14.1	3,013	0.47%
2023/06/30	0	51.10	0	0.00	52.00	0	3,065	0.00%
2023/06/29	0	0.00	10	51.95	51.40	-10	3,105	-0.32%
2023/06/28	2.1	51.22	0	0.00	51.20	2.1	3,222	0.07%
2023/06/27	4.6	51.75	2	51.70	51.50	2.6	3,327	0.08%
2023/06/21	1	53.90	0	0.00	53.10	1	4,167	0.02%
2023/06/20	0	0.00	20	53.37	53.10	-20	4,202	-0.48%
2023/06/19	9	53.53	9	53.36	53.80	0	4,263	0.00%
2023/06/16	6	52.10	9	52.54	52.20	-3	4,183	-0.07%
2023/06/15	6.1	51.83	0.1	51.80	51.70	6	4,154	0.14%
2023/06/14	5	52.74	10	53.29	52.40	-5	4,132	-0.12%
2023/06/13	21	52.90	2	52.95	53.00	19	4,031	0.47%
2023/06/12	36	51.79	6	51.93	51.90	30	4,001	0.75%
2023/06/09	1	52.60	1	53.00	52.50	0	3,996	0.00%
2023/06/08	5.1	52.68	1	52.40	52.40	4.1	3,997	0.10%
2023/06/07	1	52.90	0.4	53.10	53.00	0.7	4,021	0.02%
2023/06/06	1	52.50	0.5	52.70	52.70	0.5	4,001	0.01%
2023/06/05	2	52.80	12	52.38	52.60	-10	4,025	-0.25%
2023/06/02	1.1	51.50	0	51.50	51.40	1	4,000	0.03%
2023/06/01	0	0.00	5	51.94	51.60	-5	4,083	-0.12%
2023/05/31	1.2	51.21	1.1	51.10	51.20	0	4,171	0.00%
2023/05/30	7	52.27	7	51.23	51.70	0	4,221	0.00%
2023/05/29	0.1	50.00	1	49.80	49.90	-0.9	4,183	-0.02%
2023/05/26	0	49.55	0	0.00	49.30	0	4,208	0.00%
2023/05/25	1	49.60	0	0.00	49.80	1	4,252	0.02%
2023/05/24	5	49.68	1	49.75	49.70	4	4,264	0.09%
2023/05/23	1	49.30	0	0.00	49.55	1	4,253	0.02%
2023/05/22	1	49.35	0	0.00	49.40	1	4,259	0.02%
2023/05/19	3	48.45	3	48.65	48.60	0	4,270	0.00%
2023/05/18	11	48.50	0	0.00	48.45	11	4,275	0.26%
2023/05/17	2.1	48.32	2	48.35	48.35	0.1	4,271	0.00%
2023/05/16	0	0.00	10	47.80	47.60	-10	4,252	-0.24%
2023/05/15	1	46.65	4	46.70	46.55	-3	4,249	-0.07%
2023/05/11	8.1	46.71	0	0.00	46.65	8.1	4,283	0.19%
2023/05/09	11.1	47.65	0	0.00	47.65	11.1	4,302	0.26%
2023/05/08	19.3	47.68	4	47.99	47.60	15.3	4,328	0.35%
2023/05/05	0.1	49.30	0	49.30	49.05	0	4,276	0.00%
2023/05/04	2.1	49.46	1	49.75	49.60	1.1	4,358	0.02%
2023/05/03	4.1	49.56	0	0.00	49.50	4.1	4,427	0.09%
2023/05/02	0	0.00	4	50.10	50.10	-4	4,478	-0.09%
2023/04/28	10.1	50.20	7	49.94	49.90	3.1	4,512	0.07%
2023/04/27	0.1	49.75	0	0.00	49.35	0.1	4,492	0.00%
2023/04/26	6.1	49.53	3	49.32	49.50	3.1	4,494	0.07%
2023/04/25	7.7	50.52	20	50.45	49.70	-12.4	4,496	-0.27%
2023/04/24	3	51.40	5	51.70	51.60	-2	4,486	-0.04%
2023/04/21	5.1	51.60	2	51.60	51.00	3.1	4,586	0.07%
2023/04/20	1.1	52.23	0	0.00	52.30	1.1	4,709	0.02%
2023/04/19	3	53.70	0	0.00	53.60	3	4,712	0.06%
2023/04/18	9	53.90	15	54.05	53.90	-6	4,725	-0.13%
2023/04/17	6	53.73	2	53.90	53.90	4	4,702	0.09%
2023/04/14	13	54.31	4	54.15	53.80	9	4,682	0.19%
2023/04/13	6.1	53.37	2	53.90	53.00	4.1	4,615	0.09%
2023/04/12	0	53.50	1	53.40	53.80	-1	4,575	-0.02%
2023/04/11	2	53.45	1	53.70	54.20	1	4,542	0.02%
2023/04/10	6	52.57	7	52.31	52.20	-1	4,466	-0.02%
2023/04/07	0	0.00	1	52.40	52.40	-1	4,439	-0.02%
2023/04/06	10	52.96	5	52.48	52.30	5	4,413	0.11%
2023/03/31	22	53.69	9	53.62	53.20	13	4,374	0.30%
2023/03/30	17	53.34	2	53.20	53.10	15	4,330	0.35%
2023/03/29	14	54.25	27	53.86	53.10	-13	4,316	-0.30%
2023/03/28	10	53.61	4.5	53.41	53.30	5.5	4,231	0.13%
2023/03/27	30	55.64	13	54.99	54.00	17	4,160	0.41%
2023/03/24	42	53.01	62.9	53.92	55.70	-20.9	3,841	-0.54%
2023/03/23	5	51.08	3	51.33	50.70	2	3,376	0.06%
2023/03/22	12	51.11	8	50.55	51.00	4	3,377	0.12%
2023/03/21	6	49.46	14	49.64	49.25	-8	3,369	-0.24%
2023/03/20	0	48.65	23	48.54	48.80	-23	3,368	-0.68%
2023/03/17	0	48.25	5	48.20	48.25	-5	3,403	-0.15%
2023/03/16	0.1	47.85	0	0.00	47.75	0.1	3,406	0.00%
2023/03/15	1	48.63	3	48.60	48.00	-2	3,425	-0.06%
2023/03/14	1.1	48.06	1	48.15	48.15	0.1	3,446	0.00%
2023/03/13	9	48.18	3	48.70	48.85	6	3,453	0.17%
2023/03/10	19.2	48.67	1	48.50	48.50	18.2	3,450	0.53%
2023/03/09	12.1	50.13	7	50.21	50.00	5.1	3,442	0.15%
2023/03/08	2.2	51.01	2	51.30	51.10	0.2	3,450	0.01%
2023/03/07	5	50.00	11	50.33	50.50	-6	3,408	-0.18%
2023/03/06	3	50.23	7.9	49.93	50.10	-4.9	3,385	-0.14%
2023/03/03	4.1	46.71	9	46.63	48.65	-4.9	3,309	-0.15%
2023/03/02	24.7	46.32	3	46.42	46.45	21.7	3,204	0.68%
2023/03/01	19.2	47.17	2	46.63	47.15	17.2	3,136	0.55%
2023/02/24	23.5	49.18	3.5	49.31	49.15	20	3,040	0.66%
2023/02/23	1.1	50.45	1	50.10	50.10	0.1	3,013	0.00%
2023/02/22	17.1	49.13	1	49.55	49.15	16.1	2,991	0.54%
2023/02/21	11	50.10	0	50.10	50.10	11	3,012	0.37%
2023/02/17	40	50.04	0.3	49.93	49.80	39.7	3,135	1.27%
2023/02/16	21	49.35	0	0.00	49.40	21	3,203	0.66%
2023/02/15	30.2	48.51	0	0.00	48.35	30.2	3,309	0.91%
2023/02/14	0.1	48.95	0	0.00	48.70	0.1	3,360	0.00%
2023/02/13	20.1	48.66	2	48.55	48.60	18.1	3,486	0.52%
2023/02/10	4.3	48.80	7	49.71	48.60	-2.8	3,575	-0.08%
2023/02/09	13.4	49.58	13	49.75	49.50	0.4	3,584	0.01%
2023/02/08	1.1	50.40	2	50.35	50.30	-1	3,610	-0.03%
2023/02/07	1	50.30	1	50.10	50.40	0	3,610	0.00%
2023/02/06	16.1	50.23	22	50.65	50.20	-5.9	3,620	-0.16%
2023/02/02	4.1	51.25	6.1	51.18	51.00	-2.1	3,538	-0.06%
2023/02/01	3	50.73	15.2	50.72	51.20	-12.2	3,466	-0.35%
2023/01/31	4	49.91	4	49.81	50.00	0	3,418	0.00%
2023/01/30	23	49.21	1	49.15	49.15	22	3,377	0.65%
2023/01/16	3	48.60	0	0.00	48.75	3	3,342	0.09%
2023/01/13	7.2	49.21	1	49.10	48.85	6.2	3,331	0.19%
2023/01/12	3.3	49.84	3	49.43	49.30	0.3	3,357	0.01%
2023/01/11	9	50.39	9	50.61	50.20	0	3,330	0.00%
2023/01/10	10	49.61	21.1	49.86	50.10	-11.1	3,233	-0.34%
2023/01/09	5	48.06	10	48.19	48.35	-5	3,069	-0.16%
2023/01/06	7.2	46.60	2	46.25	46.25	5.2	3,021	0.17%
2023/01/05	13.1	47.77	5	48.01	48.05	8.1	3,003	0.27%
2023/01/04	0	45.65	3	45.63	46.60	-3	2,941	-0.10%
2023/01/03	0	0.00	6	45.17	45.10	-6	2,957	-0.20%
2022/12/30	5	44.86	2	44.78	44.75	3	2,972	0.10%
2022/12/29	3	44.87	2	45.00	44.90	1	2,986	0.03%
2022/12/27	0	0.00	1	46.85	46.60	-1	3,005	-0.03%
2022/12/26	2	46.45	0	0.00	46.40	2	3,021	0.07%
2022/12/23	5	46.44	1	46.60	46.60	4	3,058	0.13%
2022/12/21	1	47.95	1	47.85	47.00	0	3,128	0.00%
2022/12/20	3	47.94	2	47.05	46.75	1	3,162	0.03%
2022/12/19	10	47.81	16	47.61	48.45	-6	3,271	-0.18%
2022/12/16	7	48.35	3	48.65	48.70	4	3,311	0.12%
2022/12/15	1	49.00	0	0.00	48.85	1	3,281	0.03%
2022/12/14	1	48.71	3	49.00	49.20	-2	3,271	-0.06%
2022/12/13	1	48.20	16	47.82	48.25	-15	3,195	-0.47%
2022/12/12	4	45.60	3	45.87	46.10	1	3,125	0.03%
2022/12/09	15	47.64	13	46.49	46.45	2	3,163	0.06%
2022/12/08	7	46.59	9	46.76	46.60	-2	3,139	-0.06%
2022/12/07	2.1	46.54	2	46.50	46.10	0.1	3,151	0.00%
2022/12/06	1	47.70	0	0.00	47.10	1	3,142	0.03%
2022/12/05	6	48.38	4	48.23	48.25	2	3,117	0.06%
2022/12/02	2	47.65	3	47.70	47.70	-1	3,101	-0.03%
2022/12/01	8	47.62	1	47.70	47.30	7	3,097	0.23%
2022/11/30	2	46.33	3	47.00	47.00	-1	3,108	-0.03%
2022/11/25	0.1	46.15	2	46.30	45.95	-1.9	3,133	-0.06%
2022/11/24	0	0.00	5.5	46.43	46.50	-5.5	3,140	-0.18%
2022/11/23	6	46.00	0	0.00	46.00	6	3,177	0.19%
2022/11/22	2	45.70	1	45.60	45.75	1	3,204	0.03%
2022/11/21	1	46.04	0	0.00	45.55	1	3,213	0.03%
2022/11/18	2	46.20	1	46.15	45.75	1	3,220	0.03%
2022/11/17	4.1	46.35	6	46.21	46.50	-2	3,202	-0.06%
2022/11/16	0	0.00	13.1	46.39	46.50	-13.1	3,187	-0.41%
2022/11/15	16	45.88	5	45.78	46.20	11	3,176	0.35%
2022/11/14	0	46.00	1	46.10	46.00	-1	3,231	-0.03%
2022/11/11	1.1	45.30	12	45.32	44.95	-11	3,195	-0.34%
2022/11/10	11.1	44.14	4	44.33	44.45	7.1	3,173	0.22%
2022/11/09	16.3	44.01	19.2	44.06	44.25	-2.9	3,162	-0.09%
2022/11/08	15	43.01	3.5	43.04	42.95	11.5	3,088	0.37%
2022/11/07	0.1	41.20	0	0.00	41.65	0.1	3,075	0.00%
2022/11/04	2.2	41.22	1	41.25	41.55	1.2	3,092	0.04%
2022/11/03	0.1	42.30	0	0.00	42.30	0.1	3,067	0.00%
2022/11/02	1.1	42.29	0	0.00	42.45	1.1	3,087	0.03%
2022/11/01	2	40.85	2	41.40	41.35	0	3,085	0.00%
2022/10/31	0	0.00	1	41.00	41.10	-1	3,138	-0.03%
2022/10/28	0.4	41.15	0.2	41.06	40.55	0.2	3,167	0.01%
2022/10/27	0	42.15	0.2	41.90	42.60	-0.2	3,166	-0.01%
2022/10/26	0.1	41.29	0	0.00	41.25	0.1	3,229	0.00%
2022/10/25	0	0.00	2	42.00	41.80	-2	3,245	-0.06%
2022/10/21	1.1	42.77	1	42.15	42.15	0.1	3,345	0.00%
2022/10/20	21	42.84	23	42.35	43.30	-2	3,516	-0.06%
2022/10/19	24	43.48	22	43.69	43.20	2	3,842	0.05%
2022/10/17	0.1	42.28	1	41.95	43.00	-0.9	3,842	-0.02%
2022/10/14	0	0.00	1	42.60	43.00	-1	3,880	-0.03%
2022/10/13	5	42.40	6.1	42.68	40.55	-1.1	3,890	-0.03%
2022/10/12	0	41.68	1	42.05	42.25	-1	3,880	-0.02%
2022/10/11	0	42.07	0.1	42.20	41.90	0	3,898	0.00%
2022/10/06	3	43.53	9	43.62	43.50	-6	3,908	-0.15%
2022/10/05	1	44.20	1	43.55	43.25	0	3,915	0.00%
2022/10/04	0	0.00	3	42.75	43.10	-3	3,920	-0.08%
2022/09/30	3	39.90	4	40.78	41.45	-1	3,944	-0.03%
2022/09/29	2	40.97	6	40.63	40.90	-4	3,985	-0.10%
2022/09/28	2.1	40.76	2	40.53	40.05	0.1	4,056	0.00%
2022/09/27	19	40.39	16	40.73	41.70	3	4,059	0.07%
2022/09/26	5.1	41.53	203	41.67	40.20	-198	4,066	-4.87%	大賣/鉅額交易
2022/09/23	7.2	44.08	77	44.16	43.90	-69.8	4,046	-1.72%
2022/09/22	1.1	44.86	2	45.03	45.45	-0.9	4,042	-0.02%
2022/09/21	1	45.80	0	0.00	45.65	1	4,062	0.02%
2022/09/20	0	0.00	1	46.40	46.30	-1	4,082	-0.02%
2022/09/16	0.2	47.40	0	0.00	46.85	0.2	4,217	0.00%
2022/09/15	1	48.10	1	47.90	47.80	0	4,268	0.00%
2022/09/14	0	0.00	1	47.80	48.15	-1	4,373	-0.02%
2022/09/13	0.3	49.02	0	0.00	48.75	0.3	4,449	0.01%
2022/09/06	0	0.00	1	48.50	48.50	-1	4,851	-0.02%
2022/09/05	1	50.10	0	0.00	50.10	1	4,850	0.02%
2022/09/02	2	51.55	0	0.00	50.80	2	4,900	0.04%
2022/09/01	3	51.10	3	51.73	51.60	0	4,929	0.00%
2022/08/31	0	51.30	2	51.70	51.60	-2	4,911	-0.04%
2022/08/29	1.1	49.76	5	49.99	49.90	-4	4,957	-0.08%
2022/08/26	0.4	52.00	1	52.10	51.60	-0.6	4,968	-0.01%
2022/08/25	1	51.80	0	0.00	51.80	1	5,039	0.02%
2022/08/23	4	51.00	4	50.85	50.90	0	5,206	0.00%
2022/08/22	3	51.80	8	51.40	51.30	-5	5,278	-0.09%
2022/08/19	4	52.85	112	52.79	52.70	-108	5,298	-2.04%	大賣/鉅額交易
2022/08/18	1	51.30	10	51.48	51.30	-9	5,309	-0.17%
2022/08/17	1	51.80	4	51.95	52.30	-3	5,316	-0.06%
2022/08/16	0	0.00	2	51.45	51.40	-2	5,307	-0.04%
2022/08/15	0	0.00	3	50.93	51.30	-3	5,343	-0.06%
2022/08/12	3.1	50.21	4.2	49.92	50.40	-1.1	5,469	-0.02%
2022/08/11	2	48.93	2	48.45	49.10	0	5,628	0.00%
2022/08/10	5	47.85	9	47.57	47.60	-4	5,761	-0.07%
2022/08/09	3	46.85	3	47.42	47.35	0	5,969	0.00%
2022/08/08	3	47.37	22	47.56	47.65	-19	6,011	-0.32%
2022/08/05	11	47.83	13	48.05	48.35	-2	6,018	-0.03%
2022/08/04	11	46.83	11	47.48	47.50	0	6,038	0.00%
2022/08/03	3.5	47.24	2	47.28	46.95	1.5	6,057	0.02%
2022/08/02	4.1	47.54	1	47.50	47.50	3.1	6,116	0.05%
2022/08/01	1	49.05	3	49.30	49.45	-2	6,186	-0.03%
2022/07/29	0	0.00	1	49.45	49.45	-1	6,219	-0.02%
2022/07/28	10	49.16	0	0.00	48.70	10	6,266	0.16%
2022/07/27	20.1	49.58	19	49.60	49.65	1	6,253	0.02%
2022/07/26	30.1	53.07	14	52.56	51.60	16.1	6,171	0.26%
2022/07/25	0.1	50.71	5	51.36	51.60	-4.9	5,855	-0.08%
2022/07/22	2	51.20	0	0.00	51.20	2	5,928	0.03%
2022/07/20	50.5	50.98	0	0.00	50.60	50.5	6,118	0.83%
2022/07/18	0	0.00	1	50.40	50.40	-1	6,351	-0.02%
2022/07/15	27.9	48.96	0	0.00	49.30	27.9	6,377	0.44%
2022/07/14	0	0.00	2.6	48.36	48.55	-2.6	6,424	-0.04%
2022/07/13	14	47.41	16	47.63	47.35	-2	6,440	-0.03%
2022/07/12	1	47.10	1	48.00	46.10	0	6,520	0.00%
2022/07/11	0	48.30	1	48.85	48.55	-1	6,623	-0.02%
2022/07/08	1	48.50	4	48.23	48.50	-3	6,674	-0.04%
2022/07/06	8	46.34	21	46.82	45.65	-13	6,726	-0.19%
2022/07/05	15	48.55	15	48.45	48.60	0	6,922	0.00%
2022/07/04	10	48.55	3	48.20	47.75	7	6,924	0.10%
2022/07/01	14	49.32	22	48.35	47.55	-8	6,997	-0.11%
2022/06/30	3.1	50.97	5	51.08	50.70	-1.9	6,946	-0.03%
2022/06/29	2	52.80	4	52.50	52.60	-2	6,934	-0.03%
2022/06/28	1	52.20	2	52.70	52.40	-1	6,962	-0.01%
2022/06/27	3	52.17	9	51.90	52.10	-6	7,128	-0.08%
2022/06/24	25	51.58	6	50.98	51.00	19	7,542	0.25%
2022/06/23	18	49.30	25	49.66	49.45	-7	7,530	-0.09%
2022/06/22	2.2	50.18	2	50.00	49.70	0.2	7,538	0.00%
2022/06/21	0	51.60	2	51.20	52.00	-2	7,515	-0.03%
2022/06/20	14.1	50.30	14	50.16	49.30	0.1	7,558	0.00%
2022/06/17	6.1	52.25	3	52.43	52.10	3.1	7,487	0.04%
2022/06/16	6	55.67	4	54.25	53.90	2	7,518	0.03%
2022/06/15	3	56.93	0	0.00	56.50	3	7,647	0.04%
2022/06/14	0	0.00	5	57.00	57.40	-5	7,829	-0.06%
2022/06/13	3.1	57.94	1	57.50	57.50	2.1	7,996	0.03%
2022/06/10	1	59.60	0	0.00	59.60	1	8,249	0.01%
2022/06/09	13	60.68	12	60.53	60.70	1	8,367	0.01%
2022/06/08	16	61.11	17	60.41	60.40	-1	8,512	-0.01%
2022/06/07	4.1	61.73	5	61.90	61.90	-1	8,811	-0.01%
2022/06/06	6	62.13	7	62.11	62.60	-1	9,027	-0.01%
2022/06/02	19.1	62.57	11	62.96	62.30	8.1	9,578	0.08%
2022/06/01	6	62.97	9	63.03	62.90	-3	10,022	-0.03%
2022/05/31	6	63.93	28	63.89	63.50	-22	10,685	-0.21%
2022/05/30	11	63.95	9	64.08	64.10	2	10,894	0.02%
2022/05/27	6	63.22	3	63.43	63.00	3	11,305	0.03%
2022/05/26	12.7	63.02	11	63.21	62.50	1.7	11,909	0.01%
2022/05/25	13	62.68	4	62.60	62.60	9	13,324	0.07%
2022/05/24	2	61.40	14	61.57	61.40	-12	13,840	-0.09%
2022/05/23	9.1	62.89	5	63.36	62.50	4.1	14,306	0.03%
2022/05/20	21	62.93	16	62.81	63.00	5	15,161	0.03%
2022/05/19	43	62.78	27	62.77	63.80	16	15,365	0.10%
2022/05/18	18	62.06	24.3	62.18	61.80	-6.3	15,854	-0.04%
2022/05/17	24	61.51	9	61.26	62.50	15	16,321	0.09%
2022/05/13	3	58.77	3	59.03	59.10	0	18,237	0.00%
2022/05/12	0	58.30	1	58.10	57.50	-1	18,911	-0.01%
2022/05/11	0	0.00	3	58.00	58.00	-3	19,436	-0.02%
2022/05/10	4	57.65	5	58.12	58.90	-1	20,231	0.00%
2022/05/09	4	57.55	23	60.17	57.10	-19	21,633	-0.09%
2022/05/06	1	60.59	19	60.65	60.80	-18	22,152	-0.08%
2022/05/05	6	60.97	2	60.75	60.60	4	22,940	0.02%
2022/05/04	3.1	59.97	2.1	60.34	59.60	1.1	23,710	0.00%
2022/05/03	20.6	60.11	26	59.79	60.50	-5.4	24,349	-0.02%
2022/04/29	13.5	59.31	6	59.55	58.70	7.5	25,173	0.03%
2022/04/28	8.4	58.96	9	58.72	58.90	-0.6	25,896	0.00%
2022/04/27	21.1	57.18	19.1	57.53	57.90	2	27,075	0.01%
2022/04/26	16.1	59.53	9.1	59.99	59.20	7	28,268	0.02%
2022/04/25	24	59.60	7	59.44	59.10	17	29,290	0.06%
2022/04/22	17	61.97	6	62.30	62.10	11	30,060	0.04%
2022/04/21	9	62.11	0.3	62.33	62.10	8.7	30,703	0.03%
2022/04/20	3	62.03	0	0.00	62.10	3	31,446	0.01%
2022/04/19	0	62.90	2	63.15	62.40	-2	32,364	-0.01%
2022/04/18	4	62.28	4.4	62.51	62.30	-0.4	33,514	0.00%
2022/04/15	12	63.34	4	64.10	62.90	8	34,592	0.02%
2022/04/14	1	65.30	4.3	65.20	65.50	-3.3	35,611	-0.01%
2022/04/13	1	65.80	0	0.00	65.80	1	36,100	0.00%
2022/04/12	19	65.06	19	65.59	64.80	0	36,756	0.00%
2022/04/11	53.4	65.73	57	66.09	65.50	-3.7	36,704	-0.01%
2022/04/08	2.3	68.45	8	68.75	68.60	-5.7	36,499	-0.02%
2022/04/07	11	69.82	2	69.70	68.40	9	36,448	0.02%
2022/04/06	12	70.24	3.6	70.39	70.40	8.4	36,319	0.02%
2022/04/01	18	70.84	4.4	70.78	71.20	13.7	36,277	0.04%
2022/03/31	11	72.05	8	71.98	71.50	3	36,243	0.01%
2022/03/30	14.4	72.89	24	72.86	72.20	-9.6	36,175	-0.03%
2022/03/29	63.7	73.75	60	73.56	73.90	3.7	35,984	0.01%
2022/03/28	5.1	69.50	3	69.73	69.80	2.1	35,529	0.01%
2022/03/25	12.1	71.33	6	71.07	70.70	6.1	35,455	0.02%
2022/03/24	19	71.33	24	71.34	72.10	-5	35,367	-0.01%
2022/03/23	18	72.11	10	72.44	71.60	8	35,323	0.02%
2022/03/22	9.2	71.84	4	72.08	71.80	5.2	35,238	0.01%
2022/03/21	30.2	72.02	35	72.17	72.30	-4.8	35,157	-0.01%
2022/03/18	37.1	70.76	49	71.36	71.80	-11.9	35,096	-0.03%
2022/03/17	30.3	71.13	34	71.38	71.60	-3.7	34,960	-0.01%
2022/03/16	20.1	69.15	15	69.04	68.50	5.1	34,790	0.01%
2022/03/15	37.7	68.82	76	68.84	69.40	-38.3	34,637	-0.11%
2022/03/14	25.1	71.31	17	71.74	71.20	8.1	34,394	0.02%
2022/03/11	24.2	71.28	47	71.33	71.10	-22.8	34,263	-0.07%
2022/03/10	39	71.56	65	71.29	71.00	-26	34,145	-0.08%
2022/03/09	77.3	69.86	70	70.16	69.90	7.3	33,836	0.02%
2022/03/08	120.1	70.15	85.1	70.98	68.60	34.9	33,819	0.10%	大買/
2022/03/07	69.8	71.65	81.1	72.00	71.30	-11.3	33,300	-0.03%
2022/03/04	141	75.89	94.3	76.12	74.30	46.7	32,853	0.14%	大買/
2022/03/03	70	79.06	52.1	79.11	78.70	17.9	32,178	0.06%
2022/03/02	148.5	78.03	124.1	78.25	78.50	24.4	31,991	0.08%	大買/大賣/
2022/03/01	82.3	79.36	75	79.75	80.10	7.3	31,546	0.02%
2022/02/25	236.2	81.54	147.2	81.48	79.00	89	30,972	0.29%	大買/大賣/
2022/02/24	83.7	87.31	52.9	87.18	85.80	30.8	29,671	0.10%
2022/02/23	51.1	88.96	61	88.74	90.30	-9.9	29,280	-0.03%
2022/02/22	134.4	88.55	134	88.60	86.90	0.4	28,803	0.00%	大買/大賣/
2022/02/21	16.2	88.91	46.8	88.76	88.40	-30.6	27,971	-0.11%
2022/02/18	103.3	89.84	69	89.98	90.30	34.3	27,695	0.12%	大買/
2022/02/17	76.4	92.15	63.1	92.45	92.00	13.3	27,061	0.05%
2022/02/16	194.6	94.60	210.8	94.85	91.80	-16.2	26,492	-0.06%	大買/大賣/
2022/02/15	193.7	97.49	153.1	98.84	95.30	40.7	25,583	0.16%	大買/大賣/
2022/02/14	110.8	98.22	114.5	98.79	100.00	-3.7	25,125	-0.01%	大買/大賣/
2022/02/11	102.1	101.34	100	101.25	100.00	2	24,836	0.01%	大買/
2022/02/10	161.2	101.26	91.5	101.64	101.00	69.7	24,267	0.29%	大買/
2022/02/09	147	99.31	181.1	100.16	103.50	-34.1	23,517	-0.14%	大買/大賣/
2022/02/08	46.5	94.74	86.1	94.78	94.80	-39.6	22,098	-0.18%
2022/02/07	81.5	93.16	80.1	93.08	93.40	1.5	21,517	0.01%
2022/01/26	117.1	88.91	153.1	89.38	90.00	-36	20,715	-0.17%	大買/大賣/
2022/01/25	174	89.62	125	89.52	86.60	49	20,009	0.24%	大買/大賣/
2022/01/24	192.1	91.51	207	91.84	90.80	-14.9	19,444	-0.08%	大買/大賣/
2022/01/21	124.1	93.89	108.1	94.01	91.80	15.9	18,561	0.09%	大買/大賣/
2022/01/20	221.1	95.86	265.2	95.85	96.50	-44.1	17,831	-0.25%	大買/大賣/
2022/01/19	270.1	94.51	279.2	94.50	95.90	-9.2	16,595	-0.06%	大買/大賣/
2022/01/18	200.1	94.16	183.5	94.10	91.60	16.5	15,243	0.11%	大買/大賣/
2022/01/17	133.3	91.64	184.1	92.14	94.20	-50.7	14,151	-0.36%	大買/大賣/
2022/01/14	121	88.23	83.1	88.02	88.00	37.9	13,253	0.29%	大買/
2022/01/13	99	91.17	101	90.40	88.60	-2	12,515	-0.02%	大賣/
2022/01/12	182.6	94.58	170.5	94.38	92.70	12.1	11,747	0.10%	大買/大賣/
2022/01/11	183	94.00	156	93.85	92.70	27	10,845	0.25%	大買/大賣/
2022/01/10	132.1	92.86	126.3	93.23	94.20	5.7	9,689	0.06%	大買/大賣/
2022/01/07	89.3	88.53	153.3	88.61	89.10	-63.9	8,554	-0.75%	大賣/
2022/01/06	54	84.85	63.2	84.31	85.20	-9.2	7,408	-0.12%
2022/01/05	70	82.69	132	82.88	84.10	-62	6,874	-0.90%	大賣/
2022/01/04	6	78.90	7	78.04	79.40	-1	6,190	-0.02%
2022/01/03	3	78.37	10	78.16	79.00	-7	6,155	-0.11%
2021/12/30	1	76.60	0	0.00	76.70	1	6,102	0.02%
2021/12/29	1	77.40	0	0.00	77.10	1	6,164	0.02%
2021/12/28	1	77.00	1	78.40	76.70	0	6,198	0.00%
2021/12/27	0	0.00	0	77.50	77.50	0	6,224	0.00%
2021/12/24	1	76.80	0	0.00	76.20	1	6,253	0.02%
2021/12/21	3	76.30	6	76.33	76.00	-3	6,286	-0.05%
2021/12/20	7	76.04	35	75.86	75.80	-28	6,313	-0.44%
2021/12/17	5	76.50	0	0.00	76.50	5	6,360	0.08%
2021/12/16	5	77.90	6	77.55	78.10	-1	6,379	-0.02%
2021/12/15	1	76.60	1	76.90	76.90	0	6,387	0.00%
2021/12/14	30	77.16	38	77.11	76.80	-8	6,431	-0.12%
2021/12/13	10	79.00	12.6	78.89	79.50	-2.6	6,391	-0.04%
2021/12/10	1	77.40	3	77.67	77.30	-2	6,414	-0.03%
2021/12/09	0	0.00	22	78.93	78.50	-22	6,350	-0.35%
2021/12/08	1	78.90	1	78.90	78.30	0	6,306	0.00%
2021/12/07	0.1	79.50	1	80.80	79.30	-0.9	6,251	-0.01%
2021/12/06	3.3	80.37	2	80.40	80.20	1.3	6,240	0.02%
2021/12/03	5	80.24	2	79.65	79.40	3	6,300	0.05%
2021/12/02	47	80.40	73	80.71	79.10	-26	6,285	-0.41%
2021/12/01	5	79.00	1	78.60	79.60	4	6,132	0.07%
2021/11/30	0	0.00	9	77.66	77.40	-9	6,133	-0.15%
2021/11/29	8.1	75.10	14	74.62	75.30	-5.9	6,152	-0.10%
2021/11/26	2	76.00	3	76.07	76.00	-1	6,160	-0.02%
2021/11/25	3	77.93	1	78.80	78.00	2	6,182	0.03%
2021/11/24	26	79.13	0	79.40	78.70	26	6,157	0.42%
2021/11/23	24.1	81.82	28	81.85	80.20	-3.9	6,120	-0.06%
2021/11/22	50	80.57	43.6	80.95	80.40	6.4	5,966	0.11%
2021/11/19	10.1	79.20	4.5	79.49	79.00	5.6	5,948	0.09%
2021/11/18	5.1	79.39	7.5	79.51	79.10	-2.4	6,018	-0.04%
2021/11/17	8	78.91	9.1	78.47	78.70	-1.1	6,031	-0.02%
2021/11/16	1.5	78.73	1	79.14	77.30	0.5	6,117	0.01%
2021/11/15	4	77.85	14	77.57	77.50	-10	6,384	-0.16%
2021/11/12	98.1	78.92	62.6	77.72	77.00	35.5	6,765	0.52%
2021/11/11	68.1	80.30	60	80.23	80.90	8.1	6,873	0.12%
2021/11/10	64	78.61	60.1	79.07	80.90	4	6,888	0.06%
2021/11/09	1	75.80	1	76.50	75.90	0	7,171	0.00%
2021/11/08	20	74.82	9	75.38	76.60	11	7,199	0.15%
2021/11/05	6.9	76.55	4	77.15	76.90	2.9	7,218	0.04%
2021/11/04	1.1	76.77	4.5	77.22	76.50	-3.4	7,294	-0.05%
2021/11/03	3	75.63	3.1	75.84	76.10	-0.1	7,374	0.00%
2021/11/02	46	75.78	42.3	75.77	74.80	3.7	7,505	0.05%
2021/11/01	21	75.87	38	76.02	76.80	-17	7,560	-0.22%
2021/10/29	1	73.40	5	73.34	73.00	-4	7,549	-0.05%
2021/10/28	2	73.55	4	73.55	73.10	-2	7,627	-0.03%
2021/10/27	3.1	72.89	1	72.90	72.90	2.1	7,781	0.03%
2021/10/26	31	72.47	30	71.60	71.60	1	8,181	0.01%
2021/10/25	6	72.27	7	72.91	72.80	-1	8,451	-0.01%
2021/10/22	22	72.05	6	72.20	72.60	16	8,606	0.19%
2021/10/21	9	72.13	27	71.23	71.80	-18	8,948	-0.20%
2021/10/20	3	72.73	12	72.32	72.60	-9	9,167	-0.10%
2021/10/19	0	0.00	18	72.24	72.50	-18	9,722	-0.19%
2021/10/18	18	70.24	9	70.27	70.20	9	9,712	0.09%
2021/10/15	27	70.06	10	69.76	70.40	17	9,721	0.17%
2021/10/14	0	0.00	6	67.50	67.50	-6	9,735	-0.06%
2021/10/13	5	67.20	5	67.30	66.90	0	9,760	0.00%
2021/10/12	5	68.00	6	68.25	67.90	-1	9,755	-0.01%
2021/10/08	0	0.00	5	69.11	69.40	-5	9,755	-0.05%
2021/10/07	5	67.50	5	69.00	69.00	0	9,784	0.00%
2021/10/06	8	66.86	3.1	66.76	67.00	4.9	9,789	0.05%
2021/10/05	21	65.84	28	67.65	68.90	-7	9,772	-0.07%
2021/10/04	7	68.14	10	68.44	67.10	-3	9,757	-0.03%
2021/10/01	27	68.81	4	68.83	68.10	23	9,712	0.24%
2021/09/30	6	69.60	1	70.40	71.00	5	9,687	0.05%
2021/09/29	9	69.87	3	69.93	70.00	6	9,686	0.06%
2021/09/28	4	71.20	1	71.50	71.20	3	9,674	0.03%
2021/09/27	3	72.80	13	72.96	72.30	-10	9,687	-0.10%
2021/09/24	4	72.35	10	72.19	72.40	-6	9,693	-0.06%
2021/09/23	24	69.50	20.1	69.95	69.60	3.9	9,649	0.04%
2021/09/22	8	69.79	5	69.90	69.80	3	9,632	0.03%
2021/09/17	4.1	70.09	7	70.70	71.80	-3	9,625	-0.03%
2021/09/16	15	71.57	7	71.17	71.10	8	9,620	0.08%
2021/09/15	15.2	72.28	2	72.02	71.80	13.1	9,620	0.14%
2021/09/14	3	73.07	14.1	73.54	73.80	-11	9,572	-0.12%
2021/09/13	4	73.33	0	0.00	73.10	4	9,618	0.04%
2021/09/10	0	0.00	2	73.50	73.80	-2	9,745	-0.02%
2021/09/09	2	72.50	2	72.60	72.80	0	9,923	0.00%
2021/09/08	22	72.21	17	72.52	72.00	5	10,010	0.05%
2021/09/07	18	74.88	8.5	74.63	74.30	9.5	9,933	0.10%
2021/09/06	0	0.00	1	75.70	74.20	-1	9,903	-0.01%
2021/09/03	3	76.37	0	0.00	76.60	3	9,837	0.03%
2021/09/02	1	77.10	0	0.00	76.80	1	9,771	0.01%
2021/09/01	5	77.50	10	77.81	78.30	-5	9,711	-0.05%
2021/08/31	6	77.02	2.1	77.50	77.30	3.9	9,659	0.04%
2021/08/30	5	76.16	5	76.40	76.30	0	9,577	0.00%
2021/08/27	4	75.50	30	75.58	76.10	-26	9,578	-0.27%
2021/08/26	17.2	75.52	13	75.90	75.20	4.2	9,574	0.04%
2021/08/25	36	76.13	33	76.48	76.50	3	9,540	0.03%
2021/08/24	19	74.97	10	74.33	73.90	9	9,429	0.10%
2021/08/23	13	74.55	9	74.74	75.70	4	9,357	0.04%
2021/08/20	28	74.54	17	74.11	73.30	11	9,330	0.12%
2021/08/19	123	77.88	88	76.81	74.90	35	9,186	0.38%	大買/
2021/08/18	146	80.81	128	81.16	81.20	18	8,892	0.20%	大買/大賣/
2021/08/17	49	84.46	47	84.62	84.00	2	8,497	0.02%
2021/08/16	62	82.16	75.5	82.20	83.90	-13.5	8,034	-0.17%
2021/08/13	62	81.65	111.1	81.96	81.40	-49.1	7,646	-0.64%	大賣/
2021/08/12	53	74.90	1	75.30	76.00	52	7,064	0.74%
2021/08/11	5	74.84	4	75.20	73.90	1	7,098	0.01%
2021/08/10	76	75.29	41	75.22	74.90	35	7,179	0.49%
2021/08/09	63	78.53	4	78.25	77.40	59	7,331	0.81%
2021/08/06	56	81.61	16	81.86	80.80	40	7,261	0.55%
2021/08/05	12	84.58	46	85.08	84.00	-34	7,248	-0.47%
2021/08/04	15.5	83.97	52	84.18	84.40	-36.5	7,301	-0.50%
2021/08/03	37	84.03	121	83.56	83.50	-84	7,288	-1.15%	大賣/
2021/08/02	53.1	83.84	28	83.96	84.30	25.1	7,256	0.35%
2021/07/30	171.1	84.41	122	84.19	82.00	49.1	7,091	0.69%	大買/大賣/
2021/07/29	41.1	83.24	28.5	82.89	83.80	12.6	6,713	0.19%
2021/07/28	27	78.51	33.1	79.20	79.40	-6.1	6,486	-0.09%
2021/07/27	39	82.59	23.5	82.93	81.70	15.5	6,537	0.24%
2021/07/26	33.1	81.12	34	81.96	82.30	-0.9	6,339	-0.01%
2021/07/23	47.2	81.09	56	81.25	80.20	-8.8	6,147	-0.14%
2021/07/22	0	0.00	12.6	74.65	75.20	-12.6	5,639	-0.22%
2021/07/21	13.4	72.27	4	71.78	71.20	9.4	5,646	0.17%
2021/07/20	23	72.95	17	73.46	72.10	6	5,685	0.11%
2021/07/19	7	75.33	2	75.10	74.80	5	5,711	0.09%
2021/07/16	1	76.59	1	76.00	76.00	0	5,860	0.00%
2021/07/15	4.2	75.95	5	76.04	76.00	-0.8	6,155	-0.01%
2021/07/14	21	76.04	2.3	76.26	75.90	18.7	6,469	0.29%
2021/07/13	2	78.40	8	78.56	77.50	-6	6,575	-0.09%
2021/07/12	2.2	78.29	8.1	77.88	78.30	-5.9	6,607	-0.09%
2021/07/09	2	76.55	2	76.85	76.30	0	6,595	0.00%
2021/07/08	1	77.20	2	77.95	77.10	-1	6,723	-0.01%
2021/07/07	9.1	77.56	0	0.00	77.00	9.1	6,822	0.13%
2021/07/06	3.1	78.11	4	78.10	78.00	-0.9	6,965	-0.01%
2021/07/05	3	79.10	1.3	78.52	79.10	1.7	7,200	0.02%
2021/07/02	0	0.00	9	77.23	77.80	-9	7,272	-0.12%
2021/07/01	3	77.33	4	77.43	76.70	-1	7,342	-0.01%
2021/06/30	1	78.40	10	78.57	78.50	-9	7,399	-0.12%
2021/06/29	8	77.63	2.1	77.50	77.50	6	7,484	0.08%
2021/06/28	22	78.46	4	78.63	78.20	18	7,517	0.24%
2021/06/25	9	79.87	12	80.31	79.60	-3	7,529	-0.04%
2021/06/24	5	79.92	6.6	80.28	79.70	-1.6	7,529	-0.02%
2021/06/23	4	79.43	6.2	79.94	79.40	-2.2	7,520	-0.03%
2021/06/22	20.1	79.48	4.1	80.42	79.40	16.1	7,527	0.21%
2021/06/21	43.1	80.27	27.1	80.19	79.70	16	7,593	0.21%
2021/06/18	20.7	79.97	12	80.52	78.20	8.7	7,613	0.11%
2021/06/17	16.1	79.29	15	79.04	80.00	1.1	7,505	0.01%
2021/06/16	3	76.70	2.9	77.10	76.60	0.2	7,592	0.00%
2021/06/15	9	76.78	0	0.00	77.50	9	7,667	0.12%
2021/06/11	2.1	75.70	14	75.83	76.30	-12	7,731	-0.15%
2021/06/10	0	0.00	1	75.00	75.20	-1	7,783	-0.01%
2021/06/09	20.1	75.55	45	75.22	74.60	-25	7,867	-0.32%
2021/06/08	10.1	76.90	13	76.35	76.10	-2.9	7,877	-0.04%
2021/06/07	78	75.97	29	76.69	77.00	49	7,884	0.62%
2021/06/04	0.2	75.70	1	75.70	75.10	-0.8	7,892	-0.01%
2021/06/03	1	76.50	0	0.00	76.50	1	7,972	0.01%
2021/06/02	0	0.00	20	76.23	76.30	-20	8,151	-0.25%
2021/06/01	0	0.00	11.5	76.25	75.90	-11.5	8,275	-0.14%
2021/05/31	14.1	75.46	7	76.40	75.50	7.1	8,555	0.08%
2021/05/28	4	75.75	1.1	75.27	76.00	2.9	9,043	0.03%
2021/05/27	10	73.62	3.1	72.85	73.10	6.9	9,086	0.08%
2021/05/26	13	72.08	13.1	72.95	73.10	-0.1	9,156	0.00%
2021/05/25	1.1	71.01	10.5	71.11	70.80	-9.4	9,256	-0.10%
2021/05/24	3	70.40	0	0.00	70.90	3	9,310	0.03%
2021/05/21	29	69.83	8	69.71	69.30	21	9,384	0.22%
2021/05/20	7	68.97	12	68.82	69.10	-5	9,449	-0.05%
2021/05/19	17.5	66.70	6	66.97	66.80	11.5	9,421	0.12%
2021/05/18	18.2	65.34	18	67.45	68.20	0.2	9,433	0.00%
2021/05/17	33.1	65.39	53.9	63.97	64.80	-20.8	9,396	-0.22%
2021/05/14	46.1	62.34	42	62.64	61.80	4.2	9,156	0.05%
2021/05/13	50.1	61.96	71.6	61.27	61.80	-21.5	9,102	-0.24%
2021/05/12	28.7	67.59	15	64.81	64.20	13.7	9,007	0.15%
2021/05/11	7	72.71	6	72.65	71.20	1	8,858	0.01%
2021/05/10	7	75.26	11	74.95	76.30	-4	8,857	-0.04%
2021/05/07	5	73.88	8.2	74.02	74.90	-3.2	8,907	-0.04%
2021/05/06	10.1	72.93	23.7	72.82	72.90	-13.7	9,028	-0.15%
2021/05/05	19.6	73.30	18.9	73.58	72.00	0.6	9,040	0.01%
2021/05/04	123.8	75.44	201.3	75.28	73.00	-77.5	9,100	-0.85%	大買/大賣/
2021/05/03	16	78.87	55	79.49	77.90	-39	9,052	-0.43%
2021/04/29	71	80.89	22.6	81.03	80.80	48.3	9,174	0.53%
2021/04/28	65	81.53	7.4	81.55	81.30	57.6	9,278	0.62%
2021/04/27	42.3	82.02	6.4	82.24	81.70	36	9,791	0.37%
2021/04/26	18.7	82.66	26	82.61	82.10	-7.3	9,888	-0.07%
2021/04/23	5	83.08	4	83.05	82.70	1	9,983	0.01%
2021/04/22	17.6	83.82	97	84.29	82.30	-79.4	10,015	-0.79%
2021/04/21	35.1	84.82	146	85.12	83.40	-110.9	9,934	-1.12%	大賣/鉅額交易
2021/04/20	50.2	86.17	72.6	85.98	86.00	-22.4	9,803	-0.23%
2021/04/19	78.5	83.93	86	84.03	84.00	-7.5	9,789	-0.08%
2021/04/16	10	82.27	4	82.65	81.90	6	9,788	0.06%
2021/04/15	8	81.71	0	0.00	82.20	8	9,946	0.08%
2021/04/14	79.8	80.94	5.1	81.91	81.20	74.8	10,053	0.74%
2021/04/13	67	81.93	4	81.93	81.60	63	10,045	0.63%
2021/04/12	67.3	82.98	58.8	83.83	82.30	8.5	10,087	0.08%
2021/04/09	44	84.33	31.7	84.42	83.60	12.4	10,053	0.12%
2021/04/08	35	83.10	3	83.33	82.90	32	9,934	0.32%
2021/04/07	18	82.79	0	0.00	82.70	18	9,982	0.18%
2021/04/06	49.1	82.97	85	82.78	82.90	-35.9	10,037	-0.36%
2021/04/01	20.5	82.06	5	81.60	81.70	15.5	10,090	0.15%
2021/03/31	9	82.61	3.2	82.44	82.10	5.8	10,134	0.06%
2021/03/30	10.2	83.65	12.5	83.11	83.00	-2.3	10,210	-0.02%
2021/03/29	11	83.84	7.1	84.17	83.50	3.9	10,311	0.04%
2021/03/26	6.1	83.71	3	83.80	84.30	3.1	10,426	0.03%
2021/03/25	7	83.04	4	83.20	83.00	3	10,576	0.03%
2021/03/24	8	83.20	2	83.60	83.10	6	10,717	0.06%
2021/03/23	8	85.38	8.2	84.76	84.10	-0.2	10,757	0.00%
2021/03/22	5.3	83.68	7	83.73	84.50	-1.7	10,753	-0.02%
2021/03/19	9	83.93	10.1	84.01	83.70	-1.1	10,853	-0.01%
2021/03/18	16.5	85.75	15.3	85.71	85.70	1.3	10,791	0.01%
2021/03/17	8.5	85.22	8	85.44	84.80	0.5	10,871	0.00%
2021/03/16	2.1	84.45	20	84.67	85.00	-17.9	10,968	-0.16%
2021/03/15	36	84.88	10	84.72	84.70	26	11,109	0.23%
2021/03/12	1	83.60	1	83.90	83.70	0	11,217	0.00%
2021/03/11	2	83.45	1	83.70	83.80	1	11,408	0.01%
2021/03/10	0	82.70	0	0.00	82.50	0	11,617	0.00%
2021/03/09	34	81.98	8	82.35	82.30	26	11,808	0.22%
2021/03/08	29	83.79	16.3	84.16	83.10	12.7	11,923	0.11%
2021/03/05	32	86.67	21	86.28	86.00	11	11,813	0.09%
2021/03/04	44.3	88.45	39.3	88.62	88.00	5	11,800	0.04%
2021/03/03	128	87.77	130.5	87.83	86.90	-2.5	11,497	-0.02%	大買/大賣/
2021/03/02	7.2	86.36	12.1	85.21	84.70	-4.9	10,728	-0.05%
2021/02/26	22.1	84.82	7	85.09	85.80	15.1	10,785	0.14%
2021/02/25	11.2	86.00	6.4	86.18	86.10	4.8	10,882	0.04%
2021/02/24	7	86.31	8	85.96	85.50	-1	10,861	-0.01%
2021/02/23	16	85.39	12	85.47	85.50	4	10,941	0.04%
2021/02/22	22.6	85.63	26.6	85.36	85.20	-4	11,050	-0.04%
2021/02/19	25	84.61	8	84.49	84.00	17	11,093	0.15%
2021/02/18	33	83.85	12.5	83.84	83.80	20.5	11,244	0.18%
2021/02/17	23.1	82.06	39.5	83.29	84.20	-16.4	11,427	-0.14%
2021/02/05	20	80.65	6	80.93	80.60	14	11,468	0.12%
2021/02/04	4.2	80.50	2	80.00	80.00	2.2	11,811	0.02%
2021/02/03	4	80.65	1.4	80.74	80.40	2.6	12,214	0.02%
2021/02/02	3	81.30	2.5	81.54	81.20	0.5	12,580	0.00%
2021/02/01	22.2	80.74	28	80.78	80.80	-5.8	12,892	-0.04%
2021/01/29	12	83.60	77	83.53	82.50	-65	13,188	-0.49%
2021/01/28	11.2	82.81	8	82.98	83.10	3.2	13,491	0.02%
2021/01/27	9	83.81	14.3	83.82	84.90	-5.3	13,657	-0.04%
2021/01/26	17.4	84.94	11	84.60	83.80	6.4	14,290	0.04%
2021/01/25	20.1	86.34	19.9	86.84	86.20	0.2	14,724	0.00%
2021/01/22	28.5	87.36	40.5	87.56	88.30	-12	15,040	-0.08%
2021/01/21	23	86.26	7	86.23	85.20	16	14,644	0.11%
2021/01/20	77.5	87.21	101.5	86.09	85.00	-24	14,981	-0.16%	大賣/
2021/01/19	4	83.30	8	83.51	84.00	-4	12,243	-0.03%
2021/01/18	9	79.63	18.2	80.83	82.30	-9.2	12,257	-0.08%
2021/01/15	10	80.25	15.5	81.19	79.90	-5.5	12,353	-0.04%
2021/01/14	8	81.98	9.1	81.68	82.30	-1.1	13,122	-0.01%
2021/01/13	47.3	79.27	39.5	79.86	80.50	7.7	14,496	0.05%
2021/01/12	24.6	80.01	22.6	80.14	77.40	2.1	15,443	0.01%
2021/01/11	13	83.31	5.5	83.37	82.80	7.5	13,101	0.06%
2021/01/08	30.6	84.82	24.7	84.54	84.50	5.9	15,124	0.04%