富采 (3714)-玉山-景美券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.80
漲跌
▼0.55
漲幅
-1.24%
成交量
1,874張
產業
上市光電類股
581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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	3	44.00	43.80	-3	2,518	-0.12%
2024/05/16	0	0.00	41	43.40	44.35	-41	2,553	-1.61%
2024/05/15	0	0.00	2.3	43.02	43.00	-2.3	2,494	-0.09%
2024/05/14	1	43.15	0	42.70	42.80	1	2,512	0.04%
2024/05/13	0	42.85	0	0.00	42.85	0	2,509	0.00%
2024/05/10	2	42.48	0	0.00	43.00	2	2,501	0.08%
2024/05/09	0	43.35	0	0.00	43.45	0	2,468	0.00%
2024/05/08	0	0.00	1.1	43.05	43.65	-1.1	2,458	-0.04%
2024/05/07	1	42.90	10	43.85	43.45	-9	2,434	-0.37%
2024/05/06	0	0.00	30	43.67	43.30	-30	2,390	-1.26%
2024/05/03	0	0.00	20	43.24	42.60	-20	2,330	-0.86%
2024/05/02	0	0.00	2	42.80	43.20	-2	2,301	-0.09%
2024/04/30	1	42.65	10	42.65	42.85	-9	2,285	-0.39%
2024/04/29	2	42.60	6	42.23	42.90	-4	2,278	-0.18%
2024/04/26	1	41.15	74.1	41.13	41.15	-73.1	2,234	-3.27%
2024/04/25	0	40.30	0	0.00	40.40	0	2,153	0.00%
2024/04/24	0	40.05	0	0.00	40.30	0	2,143	0.00%
2024/04/23	0	39.90	5	39.90	39.80	-5	2,166	-0.23%
2024/04/22	0	39.35	1	39.50	39.50	-1	2,200	-0.05%
2024/04/18	2	39.55	15	39.67	39.75	-13	2,148	-0.60%
2024/04/17	0	39.20	15	39.18	39.40	-15	2,144	-0.70%
2024/04/16	21	39.44	10	39.95	38.85	11	2,150	0.51%
2024/04/15	10	40.15	21	40.33	40.20	-11	2,150	-0.51%
2024/04/12	14	40.16	25	40.09	40.10	-11	2,277	-0.48%
2024/04/11	41	40.54	18	40.20	40.60	23	2,264	1.02%
2024/04/10	0	0.00	8	39.73	39.90	-8	2,195	-0.36%
2024/04/08	1	38.50	0	0.00	38.55	1	2,167	0.05%
2024/04/03	0	38.80	0	0.00	38.60	0	2,164	0.00%
2024/04/02	0	0.00	5	39.20	39.05	-5	2,178	-0.23%
2024/04/01	1	39.00	51	39.17	39.50	-50	2,199	-2.27%
2024/03/29	2.2	38.42	34	38.31	38.30	-31.8	2,202	-1.44%
2024/03/27	0	0.00	30.7	38.89	39.00	-30.7	2,225	-1.38%
2024/03/26	0	39.56	4	39.70	38.60	-4	2,198	-0.18%
2024/03/25	1	40.25	15	40.00	39.80	-14	2,143	-0.65%
2024/03/22	0	40.05	10	40.00	40.05	-10	2,130	-0.47%
2024/03/21	0	40.30	0	0.00	40.25	0	2,121	0.00%
2024/03/20	0	39.95	10	40.00	39.90	-10	2,123	-0.47%
2024/03/19	0.6	40.12	8.1	40.15	39.90	-7.5	2,111	-0.35%
2024/03/18	2	39.98	41.1	40.07	40.00	-39.1	2,096	-1.86%
2024/03/15	1.3	39.66	0	39.75	39.65	1.3	2,075	0.06%
2024/03/14	1	40.05	0	40.00	39.90	1	2,045	0.05%
2024/03/13	1	40.15	0	0.00	40.20	1	2,022	0.05%
2024/03/12	0	40.70	0	0.00	41.00	0	2,006	0.00%
2024/03/11	10.2	40.01	2.5	40.37	40.70	7.7	1,992	0.39%
2024/03/08	8	40.06	2	40.15	40.15	6	1,979	0.30%
2024/03/07	11.1	41.17	6	41.05	40.95	5.1	1,919	0.27%
2024/03/06	10.1	42.05	0	0.00	41.95	10.1	1,868	0.54%
2024/03/05	0	42.30	1.1	42.34	42.35	-1.1	1,845	-0.06%
2024/03/04	0	41.65	0	0.00	41.50	0	1,815	0.00%
2024/03/01	22.1	42.29	0	42.15	42.00	22.1	1,773	1.25%
2024/02/26	2	43.35	0.7	43.65	43.45	1.3	1,700	0.08%
2024/02/23	0	0.00	0	44.35	44.30	0	1,672	0.00%
2024/02/22	0	0.00	10	45.40	44.95	-10	1,673	-0.60%
2024/02/20	0	0.00	0	44.65	44.75	0	1,667	0.00%
2024/02/19	0	0.00	33	45.34	45.10	-33	1,666	-1.98%
2024/02/16	0	43.50	0	43.80	43.70	0	1,655	0.00%
2024/02/15	0	0.00	1	42.90	43.35	-1	1,639	-0.06%
2024/02/05	1	41.95	0	0.00	41.95	1	1,596	0.06%
2024/02/02	0	0.00	1	42.40	42.40	-1	1,587	-0.06%
2024/02/01	0	42.30	0	0.00	42.30	0	1,582	0.00%
2024/01/31	14	42.08	1	42.05	42.05	13	1,576	0.82%
2024/01/30	1	42.20	12	42.00	42.00	-11	1,569	-0.70%
2024/01/29	1	42.80	2	42.60	42.60	-1	1,565	-0.06%
2024/01/26	0.1	43.45	3	43.10	42.95	-2.9	1,570	-0.19%
2024/01/24	6	44.04	5	43.95	43.75	1	1,637	0.06%
2024/01/23	0	42.80	2	43.45	42.85	-2	1,631	-0.12%
2024/01/22	2	41.68	3	42.32	42.60	-1	1,614	-0.06%
2024/01/19	10	42.60	2	43.03	43.05	8	1,569	0.51%
2024/01/18	20	42.70	0	42.55	42.50	20	1,564	1.28%
2024/01/17	13	42.60	2	42.60	42.60	11	1,551	0.71%
2024/01/16	2	43.58	2	43.65	43.65	0	1,514	0.00%
2024/01/15	0	44.60	0	0.00	44.60	0	1,477	0.00%
2024/01/12	1	44.70	0	44.35	44.35	1	1,491	0.07%
2024/01/11	0	45.05	0	0.00	45.05	0	1,498	0.00%
2024/01/10	50	45.07	0	44.80	44.50	50	1,561	3.20%
2024/01/09	5	45.49	60	46.47	45.25	-55	1,551	-3.54%
2024/01/08	13	46.68	61	47.50	46.60	-48	1,523	-3.15%
2024/01/05	0	45.50	0	45.50	45.60	0	1,389	0.00%
2024/01/04	1.2	45.12	1	44.85	44.70	0.2	1,385	0.01%
2024/01/02	0	0.00	1	46.35	46.35	-1	1,371	-0.07%
2023/12/29	0	46.20	0	0.00	46.30	0	1,373	0.00%
2023/12/27	0	0.00	1	46.60	46.25	-1	1,379	-0.07%
2023/12/26	1	45.60	2.2	45.94	46.10	-1.2	1,356	-0.09%
2023/12/25	0	45.40	5	45.67	45.60	-5	1,334	-0.37%
2023/12/22	3	43.97	0	0.00	44.00	3	1,290	0.23%
2023/12/21	0	43.45	0	0.00	43.40	0	1,285	0.00%
2023/12/19	0	0.00	0	43.55	43.40	0	1,278	0.00%
2023/12/18	0	0.00	1	44.85	44.65	-1	1,273	-0.08%
2023/12/15	1	45.55	0.8	45.50	45.35	0.2	1,268	0.01%
2023/12/14	0.1	45.25	1	45.15	45.20	-0.9	1,257	-0.07%
2023/12/13	0	44.55	0	0.00	44.70	0	1,247	0.00%
2023/12/11	2	44.30	1	44.20	44.20	1	1,270	0.08%
2023/12/08	0	44.75	0	0.00	44.60	0	1,272	0.00%
2023/12/06	0	44.75	0	0.00	44.95	0	1,274	0.00%
2023/12/05	1	45.10	1	45.15	45.15	0	1,270	0.00%
2023/12/04	0	0.00	0	45.35	45.60	0	1,269	0.00%
2023/12/01	0	0.00	0	45.50	45.50	0	1,285	0.00%
2023/11/29	0	45.60	0	0.00	45.85	0	1,280	0.00%
2023/11/28	0	0.00	0	45.50	45.75	0	1,292	0.00%
2023/11/27	0	44.60	0	0.00	44.90	0	1,281	0.00%
2023/11/24	0	45.30	0	0.00	45.60	0	1,284	0.00%
2023/11/22	0	45.00	0	0.00	45.15	0	1,267	0.00%
2023/11/20	0	0.00	0	44.80	45.05	0	1,259	0.00%
2023/11/17	0	0.00	1	44.70	44.70	-1	1,245	-0.08%
2023/11/16	0	0.00	10	44.70	44.60	-10	1,246	-0.80%
2023/11/15	0	44.55	20	44.55	44.55	-20	1,253	-1.60%
2023/11/13	0	42.90	2	42.95	42.95	-2	1,230	-0.16%
2023/11/10	2	42.78	0	0.00	42.65	2	1,257	0.16%
2023/11/09	0	43.15	0	0.00	43.15	0	1,263	0.00%
2023/11/07	1	43.20	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	0.00	0.3	43.50	43.65	-0.3	1,361	-0.03%
2023/11/03	0	43.40	3	43.55	43.65	-3	1,361	-0.22%
2023/11/01	14	43.04	10	42.35	42.25	4	1,415	0.28%
2023/10/31	12	41.44	1.5	41.30	41.20	10.5	1,403	0.75%
2023/10/30	2	41.75	2	41.75	41.70	0	1,444	0.00%
2023/10/26	1	41.80	5	41.80	41.70	-4	1,598	-0.25%
2023/10/24	0	42.20	0	0.00	42.10	0	1,619	0.00%
2023/10/23	10.3	41.80	0	0.00	41.65	10.3	1,633	0.63%
2023/10/20	10.1	41.85	0	0.00	41.90	10.1	1,639	0.62%
2023/10/19	1	42.50	0	42.45	42.35	1	1,649	0.06%
2023/10/18	16.1	42.44	0	0.00	43.40	16.1	1,650	0.97%
2023/10/17	20	43.03	11	43.00	42.95	9	1,591	0.57%
2023/10/16	0	43.15	0	0.00	43.00	0	1,599	0.00%
2023/10/12	0	43.80	0	0.00	43.80	0	1,635	0.00%
2023/10/11	0	43.65	5	43.65	43.65	-5	1,645	-0.30%
2023/10/05	0	0.00	1	43.90	43.90	-1	1,682	-0.06%
2023/10/04	37	43.11	1	42.85	42.85	36	1,694	2.13%
2023/10/03	1	44.20	3	44.42	43.85	-2	1,690	-0.12%
2023/09/28	0	44.00	0	0.00	43.90	0	1,759	0.00%
2023/09/27	0	44.30	0	0.00	44.20	0	1,773	0.00%
2023/09/26	1	44.50	0	0.00	44.40	1	1,788	0.06%
2023/09/25	0	44.80	0	0.00	44.90	0	1,794	0.00%
2023/09/22	10	44.50	0	0.00	45.00	10	1,800	0.56%
2023/09/21	1	45.10	0	0.00	44.60	1	1,810	0.06%
2023/09/19	0	46.00	0	0.00	45.80	0	1,845	0.00%
2023/09/18	15	46.80	0	0.00	46.60	15	1,858	0.81%
2023/09/14	0	46.50	1	46.70	46.70	-1	1,927	-0.05%
2023/09/13	0	46.10	0	0.00	46.10	0	2,019	0.00%
2023/09/12	0	0.00	2	45.95	46.10	-2	2,056	-0.10%
2023/09/08	1	45.60	1	45.45	45.45	0	2,196	0.00%
2023/09/07	2	45.90	1	45.80	45.80	1	2,241	0.04%
2023/09/06	0	46.30	1.3	46.55	46.30	-1.2	2,261	-0.05%
2023/09/05	1	46.20	0	0.00	46.40	1	2,265	0.04%
2023/09/04	0	45.95	0	0.00	45.95	0	2,294	0.00%
2023/09/01	0	46.40	21	46.66	46.70	-21	2,337	-0.90%
2023/08/31	0	45.75	0	0.00	45.45	0	2,350	0.00%
2023/08/30	1	45.55	0	0.00	45.80	1	2,411	0.04%
2023/08/29	0	45.15	1	45.10	45.20	-1	2,427	-0.04%
2023/08/28	1	44.60	0	0.00	44.60	1	2,465	0.04%
2023/08/25	5	45.00	0	0.00	44.85	5	2,498	0.20%
2023/08/23	0	0.00	1	44.75	44.75	-1	2,660	-0.04%
2023/08/22	1	44.50	0	0.00	44.40	1	2,670	0.04%
2023/08/21	5	44.80	0	0.00	44.65	5	2,670	0.19%
2023/08/18	1	45.00	2	45.00	45.00	-1	2,675	-0.04%
2023/08/17	0	44.50	0	0.00	45.30	0	2,681	0.00%
2023/08/16	21.1	44.70	0	0.00	44.70	21.1	2,684	0.79%
2023/08/15	1	45.30	1	45.15	45.20	0	2,670	0.00%
2023/08/14	20	46.30	0	0.00	45.25	20	2,674	0.75%
2023/08/11	2.3	46.96	1	46.60	46.60	1.3	2,659	0.05%
2023/08/10	0	47.05	1	46.85	46.85	-1	2,652	-0.04%
2023/08/09	11.1	48.05	0	0.00	48.00	11.1	2,636	0.42%
2023/08/08	12	48.87	1	48.60	48.10	11	2,635	0.42%
2023/08/07	3	49.00	0	0.00	49.20	3	2,614	0.12%
2023/08/04	10	50.10	2.4	49.99	49.80	7.6	2,602	0.29%
2023/08/02	0	0.00	1	50.60	50.80	-1	2,582	-0.04%
2023/08/01	2	52.15	12	52.48	51.60	-10	2,620	-0.38%
2023/07/31	0	0.00	2.3	49.88	49.45	-2.3	2,515	-0.09%
2023/07/27	0	0.00	1	49.95	49.95	-1	2,504	-0.04%
2023/07/26	0.1	49.20	0	0.00	48.80	0.1	2,499	0.00%
2023/07/25	5	48.50	0	0.00	48.50	5	2,515	0.20%
2023/07/24	20.1	48.35	1	48.45	48.45	19.1	2,521	0.76%
2023/07/21	27	49.38	0	0.00	49.15	27	2,528	1.07%
2023/07/20	1.1	49.50	1	49.95	49.95	0.1	2,587	0.00%
2023/07/18	1	49.80	2	49.70	49.50	-1	2,641	-0.04%
2023/07/17	0	50.20	1	50.20	50.50	-1	2,696	-0.04%
2023/07/14	10	48.93	2.4	48.99	48.90	7.6	2,714	0.28%
2023/07/13	26	49.32	1	48.80	48.80	25	2,804	0.89%
2023/07/11	0	49.68	0	0.00	49.40	0	2,870	0.00%
2023/07/07	41.1	49.64	2	49.45	49.45	39.1	2,932	1.33%
2023/07/06	12	50.32	0	0.00	50.30	12	2,992	0.40%
2023/07/05	1	51.30	0	0.00	51.10	1	2,980	0.03%
2023/07/04	0	51.40	1	51.70	51.40	-1	2,987	-0.03%
2023/07/03	0	51.60	1	51.70	51.60	-1	3,013	-0.03%
2023/06/30	0	51.10	1	51.80	52.00	-1	3,065	-0.03%
2023/06/29	0	51.20	0	0.00	51.40	0	3,105	0.00%
2023/06/28	0	51.20	0	0.00	51.20	0	3,222	0.00%
2023/06/27	1	51.70	1	51.70	51.50	0	3,327	0.00%
2023/06/26	0	52.80	1	53.00	53.10	-1	3,678	-0.03%
2023/06/21	0	0.00	4	53.35	53.10	-4	4,167	-0.10%
2023/06/20	0	53.00	3	53.07	53.10	-3	4,202	-0.07%
2023/06/19	3	53.63	2	53.75	53.80	1	4,263	0.02%
2023/06/16	0	0.00	1	52.30	52.20	-1	4,183	-0.02%
2023/06/15	2	51.80	5	52.10	51.70	-3	4,154	-0.07%
2023/06/14	0	0.00	2	54.20	52.40	-2	4,132	-0.05%
2023/06/13	1	53.00	1	52.90	53.00	0	4,031	0.00%
2023/06/12	1	51.70	1	52.00	51.90	0	4,001	0.00%
2023/06/09	2	53.00	1	52.20	52.50	1	3,996	0.03%
2023/06/08	2	52.60	0	0.00	52.40	2	3,997	0.05%
2023/06/05	1	52.40	3	52.70	52.60	-2	4,025	-0.05%
2023/06/01	1	51.60	3.1	51.86	51.60	-2.1	4,083	-0.05%
2023/05/31	22	51.01	21	51.31	51.20	1	4,171	0.02%
2023/05/30	3.1	51.32	22	51.62	51.70	-18.9	4,221	-0.45%
2023/05/29	0	0.00	22	50.18	49.90	-22	4,183	-0.53%
2023/05/26	1	49.40	0	0.00	49.30	1	4,208	0.02%
2023/05/25	1	49.75	0	0.00	49.80	1	4,252	0.02%
2023/05/23	1	49.50	0	0.00	49.55	1	4,253	0.02%
2023/05/22	0	0.00	70	49.17	49.40	-70	4,259	-1.64%
2023/05/19	0.5	48.60	20	48.70	48.60	-19.5	4,270	-0.46%
2023/05/18	1.2	48.43	0	0.00	48.45	1.2	4,275	0.03%
2023/05/17	0.1	48.00	1	48.50	48.35	-0.9	4,271	-0.02%
2023/05/16	0	0.00	1	47.80	47.60	-1	4,252	-0.02%
2023/05/15	10.1	46.21	0	0.00	46.55	10.1	4,249	0.24%
2023/05/11	2	46.58	0	0.00	46.65	2	4,283	0.05%
2023/05/10	2	47.40	0	0.00	47.40	2	4,273	0.05%
2023/05/09	10	47.50	2	47.68	47.65	8	4,302	0.19%
2023/05/08	1.1	47.90	1	47.60	47.60	0.1	4,328	0.00%
2023/05/05	31	49.29	0	0.00	49.05	31	4,276	0.72%
2023/05/04	0	0.00	1	49.60	49.60	-1	4,358	-0.02%
2023/05/03	1	49.50	1	49.50	49.50	0	4,427	0.00%
2023/05/02	0.1	49.50	0	0.00	50.10	0.1	4,478	0.00%
2023/04/28	1	49.90	2	50.20	49.90	-1	4,512	-0.02%
2023/04/27	1	49.80	0	0.00	49.35	1	4,492	0.02%
2023/04/26	21.5	49.20	0	0.00	49.50	21.5	4,494	0.48%
2023/04/25	41.2	49.81	0	0.00	49.70	41.2	4,496	0.92%
2023/04/24	6	51.55	0	0.00	51.60	6	4,486	0.13%
2023/04/21	1.2	51.13	5	51.00	51.00	-3.8	4,586	-0.08%
2023/04/20	22.2	52.71	1	52.30	52.30	21.2	4,709	0.45%
2023/04/18	7	54.23	0	0.00	53.90	7	4,725	0.15%
2023/04/14	1	53.60	3	53.93	53.80	-2	4,682	-0.04%
2023/04/13	1	53.80	1	53.00	53.00	0	4,615	0.00%
2023/04/12	1	53.40	2	53.50	53.80	-1	4,575	-0.02%
2023/04/11	7	54.03	54	53.48	54.20	-47	4,542	-1.03%
2023/04/10	1	52.10	0.1	52.40	52.20	0.9	4,466	0.02%
2023/04/07	22	52.27	1	52.70	52.40	21	4,439	0.47%
2023/04/06	30	52.80	0	0.00	52.30	30	4,413	0.68%
2023/03/31	1	54.30	1	53.20	53.20	0	4,374	0.00%
2023/03/30	1	53.30	0	0.00	53.10	1	4,330	0.02%
2023/03/29	6	54.07	2	54.45	53.10	4	4,316	0.09%
2023/03/28	6	53.53	2	53.25	53.30	4	4,231	0.09%
2023/03/27	7	55.96	10	55.28	54.00	-3	4,160	-0.07%
2023/03/24	12	54.06	88.8	54.22	55.70	-76.8	3,841	-2.00%
2023/03/23	0	0.00	0	51.00	50.70	0	3,376	0.00%
2023/03/22	2	50.38	43	51.00	51.00	-41	3,377	-1.21%
2023/03/21	0	0.00	21	49.68	49.25	-21	3,369	-0.62%
2023/03/16	21	47.69	0	0.00	47.75	21	3,406	0.62%
2023/03/15	20	47.90	3	48.60	48.00	17	3,425	0.50%
2023/03/14	7	48.02	0	0.00	48.15	7	3,446	0.20%
2023/03/13	20	48.30	1	48.85	48.85	19	3,453	0.55%
2023/03/10	43	49.43	1	48.50	48.50	42	3,450	1.22%
2023/03/09	1	50.20	0	0.00	50.00	1	3,442	0.03%
2023/03/08	0	0.00	2.3	51.06	51.10	-2.3	3,450	-0.07%
2023/03/07	0	0.00	1	50.40	50.50	-1	3,408	-0.03%
2023/03/06	2	50.13	75	49.27	50.10	-73	3,385	-2.16%
2023/03/03	1	46.40	2	48.73	48.65	-1	3,309	-0.03%
2023/03/02	42	46.56	0	0.00	46.45	42	3,204	1.31%
2023/03/01	41	47.37	0	0.00	47.15	41	3,136	1.31%
2023/02/24	49	49.47	0.2	49.35	49.15	48.8	3,040	1.60%
2023/02/23	21	49.35	21	50.40	50.10	0	3,013	0.00%
2023/02/22	0	49.35	0.5	49.15	49.15	-0.5	2,991	-0.02%
2023/02/21	8	50.16	20	50.45	50.10	-12	3,012	-0.40%
2023/02/20	0	0.00	20	50.35	50.40	-20	3,075	-0.65%
2023/02/17	0	0.00	21.7	50.04	49.80	-21.7	3,135	-0.69%
2023/02/16	0	0.00	1	49.40	49.40	-1	3,203	-0.03%
2023/02/13	20	48.50	1	48.60	48.60	19	3,486	0.54%
2023/02/10	1	48.85	0	0.00	48.60	1	3,575	0.03%
2023/02/09	1	49.60	0	0.00	49.50	1	3,584	0.03%
2023/02/08	1	50.20	4	50.33	50.30	-3	3,610	-0.08%
2023/02/07	21	49.71	0	0.00	50.40	21	3,610	0.58%
2023/02/06	21	50.61	0.1	50.40	50.20	21	3,620	0.58%
2023/02/02	1	51.50	0.1	51.40	51.00	1	3,538	0.03%
2023/02/01	0	0.00	1	51.20	51.20	-1	3,466	-0.03%
2023/01/31	2	49.83	21.2	49.90	50.00	-19.2	3,418	-0.56%
2023/01/30	1	49.45	15	49.23	49.15	-14	3,377	-0.41%
2023/01/16	12.1	48.82	0	0.00	48.75	12.1	3,342	0.36%
2023/01/13	10	48.90	0	0.00	48.85	10	3,331	0.30%
2023/01/12	0.1	50.20	0	0.00	49.30	0.1	3,357	0.00%
2023/01/11	0	0.00	101	50.47	50.20	-101	3,330	-3.03%	大賣/鉅額交易
2023/01/10	1	50.10	320.3	49.96	50.10	-319.3	3,233	-9.87%	大賣/鉅額交易
2023/01/09	0	0.00	4	47.89	48.35	-4	3,069	-0.13%
2023/01/06	3.1	46.39	2	46.88	46.25	1.1	3,021	0.04%
2023/01/05	3	47.27	27	47.04	48.05	-24	3,003	-0.80%
2023/01/04	0	0.00	2	46.45	46.60	-2	2,941	-0.07%
2023/01/03	0	0.00	0.3	45.10	45.10	-0.3	2,957	-0.01%
2022/12/30	1	45.05	0	0.00	44.75	1	2,972	0.03%
2022/12/29	20	45.23	0	0.00	44.90	20	2,986	0.67%
2022/12/28	2	45.68	4	45.60	45.60	-2	3,008	-0.07%
2022/12/27	2	46.53	0	0.00	46.60	2	3,005	0.07%
2022/12/22	1	47.00	1	47.00	47.05	0	3,086	0.00%
2022/12/21	21	47.48	0	0.00	47.00	21	3,128	0.67%
2022/12/20	11	47.92	0	0.00	46.75	11	3,162	0.35%
2022/12/19	13	48.05	2	48.10	48.45	11	3,271	0.34%
2022/12/16	24	48.31	0	0.00	48.70	24	3,311	0.72%
2022/12/15	13	48.72	2	48.60	48.85	11	3,281	0.34%
2022/12/14	15	48.23	27	48.81	49.20	-12	3,271	-0.37%
2022/12/13	11	46.57	37	47.23	48.25	-26	3,195	-0.81%
2022/12/12	23	45.70	0	0.00	46.10	23	3,125	0.74%
2022/12/09	1	47.70	22	47.51	46.45	-21	3,163	-0.66%
2022/12/08	20	46.70	3	46.75	46.60	17	3,139	0.54%
2022/12/07	2	46.28	0	0.00	46.10	2	3,151	0.06%
2022/12/06	2	47.38	3	47.43	47.10	-1	3,142	-0.03%
2022/12/05	2	48.30	2	48.45	48.25	0	3,117	0.00%
2022/12/02	2	47.75	2	47.68	47.70	0	3,101	0.00%
2022/12/01	1	47.30	24	47.68	47.30	-23	3,097	-0.74%
2022/11/30	5.2	46.32	4	46.93	47.00	1.2	3,108	0.04%
2022/11/29	12	45.64	2	45.68	45.90	10	3,088	0.32%
2022/11/28	21	45.57	0	0.00	45.70	21	3,105	0.68%
2022/11/25	5	46.49	2	45.95	45.95	3	3,133	0.10%
2022/11/24	1	46.30	39	46.48	46.50	-38	3,140	-1.21%
2022/11/23	1	46.20	0	0.00	46.00	1	3,177	0.03%
2022/11/22	10	45.55	1	45.45	45.75	9	3,204	0.28%
2022/11/21	20	46.00	0	0.00	45.55	20	3,213	0.62%
2022/11/18	1	45.90	0	0.00	45.75	1	3,220	0.03%
2022/11/17	1	45.80	0	0.00	46.50	1	3,202	0.03%
2022/11/16	0	0.00	3	46.47	46.50	-3	3,187	-0.09%
2022/11/15	3	45.62	5	46.15	46.20	-2	3,176	-0.06%
2022/11/14	4	45.85	7	46.03	46.00	-3	3,231	-0.09%
2022/11/11	5	45.23	63	45.43	44.95	-58	3,195	-1.82%
2022/11/10	2	44.00	12	44.20	44.45	-10	3,173	-0.32%
2022/11/09	4	43.64	34	43.93	44.25	-30	3,162	-0.95%
2022/11/08	5	43.33	20.4	42.80	42.95	-15.4	3,088	-0.50%
2022/11/07	2	40.98	1	41.85	41.65	1	3,075	0.03%
2022/11/04	26	41.11	0	0.00	41.55	26	3,092	0.84%
2022/11/03	0	0.00	10	42.45	42.30	-10	3,067	-0.33%
2022/11/02	2	42.55	11	43.17	42.45	-9	3,087	-0.29%
2022/11/01	1	41.35	1	41.40	41.35	0	3,085	0.00%
2022/10/31	10.1	41.10	0	0.00	41.10	10.1	3,138	0.32%
2022/10/28	23.2	41.02	0	0.00	40.55	23.2	3,167	0.73%
2022/10/27	0	0.00	3	42.00	42.60	-3	3,166	-0.09%
2022/10/26	23.1	41.03	0	0.00	41.25	23.1	3,229	0.72%
2022/10/25	31	41.81	0	0.00	41.80	31	3,245	0.96%
2022/10/24	31	42.71	1	43.00	42.35	30	3,269	0.92%
2022/10/21	23	42.52	0	0.00	42.15	23	3,345	0.69%
2022/10/20	17	42.64	1	42.15	43.30	16	3,516	0.46%
2022/10/19	0.1	43.55	5	43.69	43.20	-4.9	3,842	-0.13%
2022/10/14	0	0.00	2	42.95	43.00	-2	3,880	-0.05%
2022/10/13	4	42.23	7	40.93	40.55	-3	3,890	-0.08%
2022/10/12	2	41.45	3.3	42.18	42.25	-1.3	3,880	-0.03%
2022/10/11	3	42.20	0	0.00	41.90	3	3,898	0.08%
2022/10/07	1	42.90	2	43.08	43.05	-1	3,897	-0.03%
2022/10/06	4	43.73	5	43.74	43.50	-1	3,908	-0.03%
2022/10/05	0	0.00	8	43.24	43.25	-8	3,915	-0.20%
2022/10/04	1	42.90	2	42.95	43.10	-1	3,920	-0.03%
2022/10/03	0.1	41.57	1	41.65	41.65	-0.9	3,915	-0.02%
2022/09/30	0.1	40.25	0	0.00	41.45	0.1	3,944	0.00%
2022/09/29	3.1	40.53	1	40.90	40.90	2.1	3,985	0.05%
2022/09/28	3	40.37	1	40.20	40.05	2	4,056	0.05%
2022/09/27	3	41.11	9	41.49	41.70	-6	4,059	-0.15%
2022/09/26	17.1	41.06	1.1	41.27	40.20	16	4,066	0.39%
2022/09/23	4	44.20	10	44.26	43.90	-6	4,046	-0.15%
2022/09/22	41	44.98	24	44.83	45.45	17	4,042	0.42%
2022/09/21	10	46.25	0	0.00	45.65	10	4,062	0.25%
2022/09/20	14	46.50	2	46.33	46.30	12	4,082	0.29%
2022/09/19	2	46.43	0	0.00	46.25	2	4,136	0.05%
2022/09/16	36	46.96	1	47.05	46.85	35	4,217	0.83%
2022/09/15	2	48.23	0	0.00	47.80	2	4,268	0.05%
2022/09/14	2	47.93	1	47.95	48.15	1	4,373	0.02%
2022/09/13	2	48.88	1	49.40	48.75	1	4,449	0.02%
2022/09/12	3	49.30	1	49.50	49.35	2	4,608	0.04%
2022/09/08	3	48.30	3	48.67	48.85	0	4,719	0.00%
2022/09/07	0.1	48.40	0	0.00	48.15	0.1	4,792	0.00%
2022/09/06	11	49.27	0	0.00	48.50	11	4,851	0.23%
2022/09/05	2	50.15	0	0.00	50.10	2	4,850	0.04%
2022/09/02	3	51.17	0	0.00	50.80	3	4,900	0.06%
2022/09/01	0	0.00	2	51.75	51.60	-2	4,929	-0.04%
2022/08/31	2	51.60	4	51.83	51.60	-2	4,911	-0.04%
2022/08/30	20	49.90	22	51.28	51.40	-2	4,966	-0.04%
2022/08/29	56	49.88	2	49.90	49.90	54	4,957	1.09%
2022/08/26	2	51.70	14	52.21	51.60	-12	4,968	-0.24%
2022/08/25	3	51.00	1	51.80	51.80	2	5,039	0.04%
2022/08/24	1	51.00	0	0.00	50.60	1	5,118	0.02%
2022/08/23	22	50.80	0	0.00	50.90	22	5,206	0.42%
2022/08/22	23	51.99	2	51.10	51.30	21	5,278	0.40%
2022/08/19	3	52.57	25	52.79	52.70	-22	5,298	-0.41%
2022/08/18	7	51.57	5	51.30	51.30	2	5,309	0.04%
2022/08/17	20	51.95	27	52.06	52.30	-7	5,316	-0.13%
2022/08/16	2	51.30	2	51.55	51.40	0	5,307	0.00%
2022/08/15	0	0.00	1	51.10	51.30	-1	5,343	-0.02%
2022/08/12	0	0.00	14	50.32	50.40	-14	5,469	-0.26%
2022/08/11	0	0.00	6	48.73	49.10	-6	5,628	-0.11%
2022/08/10	3	47.40	0	0.00	47.60	3	5,761	0.05%
2022/08/09	2	47.15	0	0.00	47.35	2	5,969	0.03%
2022/08/08	3.2	47.38	0	0.00	47.65	3.2	6,011	0.05%
2022/08/05	0	48.15	1	48.25	48.35	-1	6,018	-0.02%
2022/08/04	1	46.70	1	47.50	47.50	0	6,038	0.00%
2022/08/03	5	47.12	1.3	47.22	46.95	3.7	6,057	0.06%
2022/08/02	5	47.40	1.2	47.49	47.50	3.8	6,116	0.06%
2022/08/01	2	49.13	0	0.00	49.45	2	6,186	0.03%
2022/07/29	1	49.35	2	49.40	49.45	-1	6,219	-0.02%
2022/07/28	3	49.00	3	49.57	48.70	0	6,266	0.00%
2022/07/27	7	49.96	1	49.75	49.65	6	6,253	0.10%
2022/07/26	18	53.04	5	51.70	51.60	13	6,171	0.21%
2022/07/21	0	0.00	5	51.28	51.70	-5	6,093	-0.08%
2022/07/20	1	50.80	0	0.00	50.60	1	6,118	0.02%
2022/07/19	0	0.00	20	50.55	50.50	-20	6,239	-0.32%
2022/07/18	0	0.00	14	49.66	50.40	-14	6,351	-0.22%
2022/07/15	0	0.00	11	48.62	49.30	-11	6,377	-0.17%
2022/07/14	2	47.20	0	0.00	48.55	2	6,424	0.03%
2022/07/13	20	47.40	2	47.45	47.35	18	6,440	0.28%
2022/07/12	2.1	46.34	4	46.24	46.10	-2	6,520	-0.03%
2022/07/11	1	48.10	6	48.30	48.55	-5	6,623	-0.08%
2022/07/08	0	0.00	15	48.76	48.50	-15	6,674	-0.22%
2022/07/07	2	46.70	9	47.56	47.85	-7	6,678	-0.10%
2022/07/06	24.2	46.30	3	45.62	45.65	21.2	6,726	0.32%
2022/07/05	3.1	47.55	3	48.23	48.60	0.1	6,922	0.00%
2022/07/04	21	47.91	10	48.35	47.75	11	6,924	0.16%
2022/07/01	32	49.86	0	0.00	47.55	32	6,997	0.46%
2022/06/30	7.2	50.73	3	50.80	50.70	4.2	6,946	0.06%
2022/06/29	6	52.25	4	52.70	52.60	2	6,934	0.03%
2022/06/28	0	0.00	1	52.60	52.40	-1	6,962	-0.01%
2022/06/27	0	0.00	13	52.09	52.10	-13	7,128	-0.18%
2022/06/24	3	51.07	2	51.95	51.00	1	7,542	0.01%
2022/06/23	24	49.89	10	50.28	49.45	14	7,530	0.19%
2022/06/22	11	49.90	0	50.35	49.70	11	7,538	0.15%
2022/06/21	20	50.00	24	51.08	52.00	-4	7,515	-0.05%
2022/06/20	25.1	50.42	12	50.34	49.30	13.1	7,558	0.17%
2022/06/17	2	52.15	11	52.10	52.10	-9	7,487	-0.12%
2022/06/16	30.1	54.93	1	54.10	53.90	29.1	7,518	0.39%
2022/06/15	4	56.85	7	56.71	56.50	-3	7,647	-0.04%
2022/06/14	12	56.98	1.5	57.50	57.40	10.5	7,829	0.13%
2022/06/13	2.2	57.66	1	57.50	57.50	1.2	7,996	0.01%
2022/06/10	2	59.65	1	59.70	59.60	1	8,249	0.01%
2022/06/09	6	60.78	6	60.70	60.70	0	8,367	0.00%
2022/06/08	11	61.21	2	61.60	60.40	9	8,512	0.11%
2022/06/07	4	61.70	2	61.90	61.90	2	8,811	0.02%
2022/06/06	4	62.55	2	62.60	62.60	2	9,027	0.02%
2022/06/02	33	62.44	0	0.00	62.30	33	9,578	0.34%
2022/06/01	18	63.06	1	63.30	62.90	17	10,022	0.17%
2022/05/31	1	63.80	1.1	64.00	63.50	-0.1	10,685	0.00%
2022/05/30	2	63.80	28.1	63.71	64.10	-26.1	10,894	-0.24%
2022/05/27	1	63.20	4	63.28	63.00	-3	11,305	-0.03%
2022/05/26	6	62.82	13	62.74	62.50	-7	11,909	-0.06%
2022/05/25	11	61.99	2	62.60	62.60	9	13,324	0.07%
2022/05/24	2.1	62.00	20	62.85	61.40	-17.9	13,840	-0.13%
2022/05/23	10	62.60	0	0.00	62.50	10	14,306	0.07%
2022/05/20	10	62.73	3	62.83	63.00	7	15,161	0.05%
2022/05/19	2.1	63.26	7	63.49	63.80	-4.9	15,365	-0.03%
2022/05/18	9	62.10	5	62.22	61.80	4	15,854	0.03%
2022/05/17	2	60.90	13	61.27	62.50	-11	16,321	-0.07%
2022/05/16	2.1	59.45	2	59.90	59.60	0.1	17,397	0.00%
2022/05/13	0	0.00	2	59.10	59.10	-2	18,237	-0.01%
2022/05/12	1	57.50	3	57.97	57.50	-2	18,911	-0.01%
2022/05/11	2	57.85	0	0.00	58.00	2	19,436	0.01%
2022/05/10	1	58.10	2	58.65	58.90	-1	20,231	0.00%
2022/05/09	9.2	58.38	2	57.80	57.10	7.2	21,633	0.03%
2022/05/06	7	59.81	5	60.56	60.80	2	22,152	0.01%
2022/05/05	1	60.60	8	60.93	60.60	-7	22,940	-0.03%
2022/05/04	24	59.54	22	60.66	59.60	2	23,710	0.01%
2022/05/03	1	59.80	6.5	60.40	60.50	-5.5	24,349	-0.02%
2022/04/29	24	58.80	0	0.00	58.70	24	25,173	0.10%
2022/04/28	5	58.60	7	59.19	58.90	-2	25,896	-0.01%
2022/04/27	6.2	57.37	3	57.70	57.90	3.2	27,075	0.01%
2022/04/26	22	59.85	3	59.33	59.20	19	28,268	0.07%
2022/04/25	35.2	59.29	6	59.75	59.10	29.2	29,290	0.10%
2022/04/22	13	62.32	3	62.73	62.10	10	30,060	0.03%
2022/04/21	6	62.05	1	62.20	62.10	5	30,703	0.02%
2022/04/20	8.4	62.07	0	0.00	62.10	8.4	31,446	0.03%
2022/04/19	14.5	62.96	8	63.16	62.40	6.5	32,364	0.02%
2022/04/18	31.5	62.30	1	62.30	62.30	30.5	33,514	0.09%
2022/04/15	16.3	63.48	2	63.10	62.90	14.3	34,592	0.04%
2022/04/14	2	65.15	0	0.00	65.50	2	35,611	0.01%
2022/04/13	20	65.60	22	65.62	65.80	-2	36,100	-0.01%
2022/04/12	19.1	64.91	11	64.74	64.80	8.1	36,756	0.02%
2022/04/11	7.4	65.70	11	66.99	65.50	-3.6	36,704	-0.01%
2022/04/08	3	68.47	0	0.00	68.60	3	36,499	0.01%
2022/04/07	10	68.83	6	68.75	68.40	4	36,448	0.01%
2022/04/06	3	70.03	0	0.00	70.40	3	36,319	0.01%
2022/04/01	4	70.55	2	70.50	71.20	2	36,277	0.01%
2022/03/31	11	72.45	0	0.00	71.50	11	36,243	0.03%
2022/03/30	5	72.96	18	73.59	72.20	-13	36,175	-0.04%
2022/03/29	42	73.26	25	73.41	73.90	17	35,984	0.05%
2022/03/28	1	69.50	58	69.74	69.80	-57	35,529	-0.16%
2022/03/25	14	71.45	14	70.66	70.70	0	35,455	0.00%
2022/03/24	10	71.10	9	72.06	72.10	1	35,367	0.00%
2022/03/23	12	72.05	9	71.71	71.60	3	35,323	0.01%
2022/03/22	16	71.85	9	71.86	71.80	7	35,238	0.02%
2022/03/21	9	72.70	12	72.17	72.30	-3	35,157	-0.01%
2022/03/18	3	71.07	2	71.45	71.80	1	35,096	0.00%
2022/03/17	59	71.38	8.2	71.00	71.60	50.8	34,960	0.15%
2022/03/16	5.2	69.00	8	69.33	68.50	-2.8	34,790	-0.01%
2022/03/15	9.1	69.04	9	69.09	69.40	0.1	34,637	0.00%
2022/03/14	5	71.70	4	71.55	71.20	1	34,394	0.00%
2022/03/11	45	71.04	37	71.65	71.10	8	34,263	0.02%
2022/03/10	19	71.26	18.3	71.81	71.00	0.7	34,145	0.00%
2022/03/09	29	70.19	13	69.68	69.90	16	33,836	0.05%
2022/03/08	30.3	70.40	9	69.40	68.60	21.3	33,819	0.06%
2022/03/07	35	72.33	32.1	71.41	71.30	2.9	33,300	0.01%
2022/03/04	66.2	75.13	34.2	75.46	74.30	32	32,853	0.10%
2022/03/03	9	79.26	19	79.45	78.70	-10	32,178	-0.03%
2022/03/02	63.4	78.21	32.1	78.12	78.50	31.3	31,991	0.10%
2022/03/01	48.1	78.86	57	79.61	80.10	-8.9	31,546	-0.03%
2022/02/25	144	81.68	94.2	80.99	79.00	49.8	30,972	0.16%	大買/
2022/02/24	31.5	87.43	15	86.88	85.80	16.5	29,671	0.06%
2022/02/23	15	88.50	19	89.28	90.30	-4	29,280	-0.01%
2022/02/22	98.2	89.32	106	88.64	86.90	-7.8	28,803	-0.03%	大賣/
2022/02/21	63.9	88.85	54.2	89.01	88.40	9.7	27,971	0.03%
2022/02/18	43.1	89.54	31	89.71	90.30	12.1	27,695	0.04%
2022/02/17	87.1	92.52	46	92.17	92.00	41.1	27,061	0.15%
2022/02/16	83	94.30	32.8	95.01	91.80	50.2	26,492	0.19%
2022/02/15	35.8	97.47	37.2	98.53	95.30	-1.4	25,583	-0.01%
2022/02/14	40.1	99.28	28.4	99.58	100.00	11.7	25,125	0.05%
2022/02/11	31.6	100.83	42.5	101.38	100.00	-10.9	24,836	-0.04%
2022/02/10	24	101.23	24	101.98	101.00	0	24,267	0.00%
2022/02/09	56	98.90	115.3	98.60	103.50	-59.3	23,517	-0.25%	大賣/
2022/02/08	38.4	94.68	35	94.90	94.80	3.4	22,098	0.02%
2022/02/07	61.5	93.10	30	93.41	93.40	31.5	21,517	0.15%
2022/01/26	43	89.82	45	89.72	90.00	-2	20,715	-0.01%
2022/01/25	92.1	89.32	42	88.80	86.60	50.1	20,009	0.25%
2022/01/24	92.2	91.41	58	91.71	90.80	34.2	19,444	0.18%
2022/01/21	32	94.18	57.2	93.55	91.80	-25.2	18,561	-0.14%
2022/01/20	90	95.88	70.2	95.60	96.50	19.8	17,831	0.11%
2022/01/19	99	94.22	115.1	94.58	95.90	-16.1	16,595	-0.10%	大賣/
2022/01/18	52	94.34	58.6	93.80	91.60	-6.6	15,243	-0.04%
2022/01/17	54	92.17	61.3	92.07	94.20	-7.3	14,151	-0.05%
2022/01/14	24.1	88.07	20.5	88.47	88.00	3.6	13,253	0.03%
2022/01/13	52.2	91.15	20	90.68	88.60	32.2	12,515	0.26%
2022/01/12	125.4	94.10	128.1	93.25	92.70	-2.7	11,747	-0.02%	大買/大賣/
2022/01/11	52	93.99	54.8	94.34	92.70	-2.8	10,845	-0.03%
2022/01/10	117	91.28	195.4	91.15	94.20	-78.4	9,689	-0.81%	大買/大賣/
2022/01/07	36.1	88.62	72.4	88.77	89.10	-36.4	8,554	-0.43%
2022/01/06	18.1	84.66	48.1	85.05	85.20	-30	7,408	-0.40%
2022/01/05	15	82.67	90.9	83.07	84.10	-75.9	6,874	-1.10%
2022/01/04	1	78.60	3	79.20	79.40	-2	6,190	-0.03%
2022/01/03	1	79.00	2	78.50	79.00	-1	6,155	-0.02%
2021/12/30	2	76.65	5	76.80	76.70	-3	6,102	-0.05%
2021/12/29	0	0.00	7	77.36	77.10	-7	6,164	-0.11%
2021/12/28	2	78.00	5	77.60	76.70	-3	6,198	-0.05%
2021/12/27	0	0.00	1	77.50	77.50	-1	6,224	-0.02%
2021/12/24	11	76.29	0	0.00	76.20	11	6,253	0.18%
2021/12/23	1	76.50	1.1	76.77	76.80	-0.1	6,263	0.00%
2021/12/22	4	75.93	0	0.00	75.90	4	6,285	0.06%
2021/12/21	2	76.05	10.1	76.30	76.00	-8.1	6,286	-0.13%
2021/12/20	12	76.08	3	75.83	75.80	9	6,313	0.14%
2021/12/17	1	77.00	11	77.67	76.50	-10	6,360	-0.16%
2021/12/16	10	77.50	12	77.93	78.10	-2	6,379	-0.03%
2021/12/15	12	77.00	0	0.00	76.90	12	6,387	0.19%
2021/12/14	5	77.22	0	0.00	76.80	5	6,431	0.08%
2021/12/13	0	0.00	2	79.25	79.50	-2	6,391	-0.03%
2021/12/10	1	77.10	2	77.30	77.30	-1	6,414	-0.02%
2021/12/09	0	0.00	0.2	79.30	78.50	-0.2	6,350	0.00%
2021/12/08	1	78.60	0	0.00	78.30	1	6,306	0.02%
2021/12/07	4	80.38	3.2	79.98	79.30	0.8	6,251	0.01%
2021/12/06	0	0.00	2	80.10	80.20	-2	6,240	-0.03%
2021/12/03	1	79.50	5	80.74	79.40	-4	6,300	-0.06%
2021/12/02	13	80.53	18	80.99	79.10	-5	6,285	-0.08%
2021/12/01	1	78.50	37.1	78.97	79.60	-36.1	6,132	-0.59%
2021/11/30	3	78.47	2.2	78.33	77.40	0.8	6,133	0.01%
2021/11/29	1	73.90	2	74.20	75.30	-1	6,152	-0.02%
2021/11/26	33.4	76.96	2.1	76.10	76.00	31.3	6,160	0.51%
2021/11/25	10	79.00	0	0.00	78.00	10	6,182	0.16%
2021/11/24	2	78.85	0.1	78.85	78.70	1.9	6,157	0.03%
2021/11/23	4.4	82.34	7.3	82.15	80.20	-2.9	6,120	-0.05%
2021/11/22	0	0.00	0.5	81.00	80.40	-0.5	5,966	-0.01%
2021/11/18	0	0.00	6	79.50	79.10	-6	6,018	-0.10%
2021/11/17	0	0.00	8.3	78.40	78.70	-8.3	6,031	-0.14%
2021/11/16	6	77.80	1	77.30	77.30	5	6,117	0.08%
2021/11/15	0	0.00	11	77.75	77.50	-11	6,384	-0.17%
2021/11/12	32	79.74	14	78.80	77.00	18	6,765	0.27%
2021/11/11	24	80.06	17.3	80.82	80.90	6.8	6,873	0.10%
2021/11/10	8	78.93	31	78.92	80.90	-23	6,888	-0.33%
2021/11/09	3	76.33	2	75.80	75.90	1	7,171	0.01%
2021/11/08	2	75.05	2	76.25	76.60	0	7,199	0.00%
2021/11/05	3	76.93	6	77.00	76.90	-3	7,218	-0.04%
2021/11/04	2	77.20	4	77.13	76.50	-2	7,294	-0.03%
2021/11/03	0	0.00	4.6	76.35	76.10	-4.6	7,374	-0.06%
2021/11/02	6	75.73	2	75.00	74.80	4	7,505	0.05%
2021/11/01	11	76.48	15	76.39	76.80	-4	7,560	-0.05%
2021/10/29	1	74.00	1	73.30	73.00	0	7,549	0.00%
2021/10/28	3	73.50	2	73.85	73.10	1	7,627	0.01%
2021/10/27	0	0.00	2	72.90	72.90	-2	7,781	-0.03%
2021/10/26	3	72.03	0	0.00	71.60	3	8,181	0.04%
2021/10/22	0	0.00	1	72.60	72.60	-1	8,606	-0.01%
2021/10/21	0	0.00	1	72.60	71.80	-1	8,948	-0.01%
2021/10/20	2.1	72.01	2	72.20	72.60	0.1	9,167	0.00%
2021/10/19	3	71.53	15	71.76	72.50	-12	9,722	-0.12%
2021/10/18	1	69.80	10	71.10	70.20	-9	9,712	-0.09%
2021/10/15	0	0.00	13	69.99	70.40	-13	9,721	-0.13%
2021/10/14	0	0.00	5	67.60	67.50	-5	9,735	-0.05%
2021/10/13	1	67.10	8	67.44	66.90	-7	9,760	-0.07%
2021/10/12	1	68.00	5	67.90	67.90	-4	9,755	-0.04%
2021/10/08	0	0.00	20	69.50	69.40	-20	9,755	-0.21%
2021/10/06	10	67.01	7	66.63	67.00	3	9,789	0.03%
2021/10/05	2	67.05	2.5	67.46	68.90	-0.5	9,772	-0.01%
2021/10/04	23	68.44	11	68.55	67.10	12	9,757	0.12%
2021/10/01	3.3	68.87	1	68.10	68.10	2.3	9,712	0.02%
2021/09/30	12	69.92	1.1	70.93	71.00	10.9	9,687	0.11%
2021/09/29	2	69.90	0	0.00	70.00	2	9,686	0.02%
2021/09/28	12	71.46	0	0.00	71.20	12	9,674	0.12%
2021/09/27	1	72.40	12	73.10	72.30	-11	9,687	-0.11%
2021/09/24	0	0.00	4	72.45	72.40	-4	9,693	-0.04%
2021/09/23	14.2	69.64	3	69.70	69.60	11.2	9,649	0.12%
2021/09/22	2.2	69.81	0	0.00	69.80	2.2	9,632	0.02%
2021/09/17	7	70.34	6	71.28	71.80	1	9,625	0.01%
2021/09/16	2.3	71.50	0	0.00	71.10	2.3	9,620	0.02%
2021/09/15	10	72.41	0	0.00	71.80	10	9,620	0.10%
2021/09/14	1.2	73.04	0	0.00	73.80	1.2	9,572	0.01%
2021/09/13	1	73.10	1	73.90	73.10	0	9,618	0.00%
2021/09/10	0	0.00	1	73.80	73.80	-1	9,745	-0.01%
2021/09/09	0	0.00	1	72.80	72.80	-1	9,923	-0.01%
2021/09/08	15.3	72.38	2	73.05	72.00	13.3	10,010	0.13%
2021/09/06	16.1	75.42	0	0.00	74.20	16.1	9,903	0.16%
2021/09/03	3	76.63	31	76.59	76.60	-28	9,837	-0.28%
2021/09/02	1	77.20	0	0.00	76.80	1	9,771	0.01%
2021/09/01	0	0.00	22	78.12	78.30	-22	9,711	-0.23%
2021/08/31	2	76.60	3	77.30	77.30	-1	9,659	-0.01%
2021/08/30	1.2	76.14	0	0.00	76.30	1.2	9,577	0.01%
2021/08/27	11	74.99	1	76.10	76.10	10	9,578	0.10%
2021/08/26	24	75.01	41	75.76	75.20	-17	9,574	-0.18%
2021/08/25	18	76.24	13	76.77	76.50	5	9,540	0.05%
2021/08/24	13	73.89	14	75.42	73.90	-1	9,429	-0.01%
2021/08/23	27	74.29	3	75.00	75.70	24	9,357	0.26%
2021/08/20	15.6	74.03	3	73.60	73.30	12.6	9,330	0.13%
2021/08/19	37.5	77.96	7	77.36	74.90	30.5	9,186	0.33%
2021/08/18	24	81.56	9	81.00	81.20	15	8,892	0.17%
2021/08/17	40	84.24	37	84.46	84.00	3	8,497	0.04%
2021/08/16	34	81.66	82	82.23	83.90	-48	8,034	-0.60%
2021/08/13	14	80.91	45.3	83.06	81.40	-31.3	7,646	-0.41%
2021/08/12	11	74.98	2	75.20	76.00	9	7,064	0.13%
2021/08/11	12	75.23	1	74.10	73.90	11	7,098	0.15%
2021/08/10	30	75.21	2.3	75.02	74.90	27.8	7,179	0.39%
2021/08/09	14.5	79.30	2	80.00	77.40	12.5	7,331	0.17%
2021/08/06	10	81.66	4	80.78	80.80	6	7,261	0.08%
2021/08/05	2.5	85.10	3.6	85.73	84.00	-1.1	7,248	-0.01%
2021/08/04	1	83.70	8.2	84.46	84.40	-7.2	7,301	-0.10%
2021/08/03	16	84.03	16	83.89	83.50	0	7,288	0.00%
2021/08/02	5	83.38	7	84.24	84.30	-2	7,256	-0.03%
2021/07/30	20	82.92	26	84.45	82.00	-6	7,091	-0.08%
2021/07/29	41	82.53	80.3	83.21	83.80	-39.3	6,713	-0.59%
2021/07/28	21	80.98	3	79.70	79.40	18	6,486	0.28%
2021/07/27	9.1	83.56	15	82.61	81.70	-5.9	6,537	-0.09%
2021/07/26	10.3	81.30	34	81.37	82.30	-23.8	6,339	-0.37%
2021/07/23	16	81.14	53	80.77	80.20	-37	6,147	-0.60%
2021/07/22	0	0.00	4	74.78	75.20	-4	5,639	-0.07%
2021/07/21	3	71.67	5	71.42	71.20	-2	5,646	-0.04%
2021/07/20	12	73.42	1	73.50	72.10	11	5,685	0.19%
2021/07/19	2	75.25	0	0.00	74.80	2	5,711	0.04%
2021/07/16	0	0.00	2	76.30	76.00	-2	5,860	-0.03%
2021/07/15	0	0.00	2	75.80	76.00	-2	6,155	-0.03%
2021/07/14	2.5	76.24	0	0.00	75.90	2.5	6,469	0.04%
2021/07/13	4	77.95	3	77.73	77.50	1	6,575	0.02%
2021/07/12	0	0.00	6	78.20	78.30	-6	6,607	-0.09%
2021/07/07	3	77.37	132	77.16	77.00	-129	6,822	-1.89%	大賣/鉅額交易
2021/07/06	10	78.20	0	0.00	78.00	10	6,965	0.14%
2021/07/05	1	79.10	4	79.33	79.10	-3	7,200	-0.04%
2021/07/02	0	0.00	1	78.20	77.80	-1	7,272	-0.01%
2021/07/01	30	77.20	0	0.00	76.70	30	7,342	0.41%
2021/06/30	25	78.20	4	78.58	78.50	21	7,399	0.28%
2021/06/29	3	77.70	0.2	77.30	77.50	2.8	7,484	0.04%
2021/06/28	13	78.35	1	78.20	78.20	12	7,517	0.16%
2021/06/25	0.1	80.10	21	80.70	79.60	-20.9	7,529	-0.28%
2021/06/24	1	80.30	0	0.00	79.70	1	7,529	0.01%
2021/06/23	5	80.40	7	79.36	79.40	-2	7,520	-0.03%
2021/06/22	6	80.92	18	79.89	79.40	-12	7,527	-0.16%
2021/06/21	16.2	79.33	5	79.68	79.70	11.2	7,593	0.15%
2021/06/18	12	80.19	32.2	81.31	78.20	-20.2	7,613	-0.27%
2021/06/17	3	78.00	25	79.38	80.00	-22	7,505	-0.29%
2021/06/16	0	0.00	0.3	76.60	76.60	-0.3	7,592	0.00%
2021/06/15	0	0.00	10	76.90	77.50	-10	7,667	-0.13%
2021/06/11	0	0.00	39	75.83	76.30	-39	7,731	-0.50%
2021/06/10	20	74.70	0	0.00	75.20	20	7,783	0.26%
2021/06/09	1	74.60	2	75.80	74.60	-1	7,867	-0.01%
2021/06/08	22	76.76	20	77.49	76.10	2	7,877	0.03%
2021/06/07	0	0.00	2.2	76.75	77.00	-2.2	7,884	-0.03%
2021/06/04	2	75.40	2	75.80	75.10	0	7,892	0.00%
2021/06/03	9	76.87	7.1	76.67	76.50	1.9	7,972	0.02%
2021/06/02	15	75.83	1	76.30	76.30	14	8,151	0.17%
2021/06/01	1	77.00	6.4	77.15	75.90	-5.4	8,275	-0.06%
2021/05/31	29	75.52	6	75.30	75.50	23	8,555	0.27%
2021/05/28	8	75.94	32	75.05	76.00	-24	9,043	-0.27%
2021/05/27	2	73.65	1	73.40	73.10	1	9,086	0.01%
2021/05/26	1.1	73.05	27	72.28	73.10	-25.9	9,156	-0.28%
2021/05/25	21	70.80	12	71.47	70.80	9	9,256	0.10%
2021/05/24	0.1	70.00	3	70.73	70.90	-2.9	9,310	-0.03%
2021/05/21	27	69.28	21	70.68	69.30	6	9,384	0.06%
2021/05/20	12	69.28	33	68.95	69.10	-21	9,449	-0.22%
2021/05/19	11	68.14	10	66.90	66.80	1	9,421	0.01%
2021/05/18	1	65.10	9	67.03	68.20	-8	9,433	-0.08%
2021/05/17	10	65.15	32	65.52	64.80	-22	9,396	-0.23%
2021/05/14	8	62.20	11	63.85	61.80	-3	9,156	-0.03%
2021/05/13	70	61.14	34	60.09	61.80	36	9,102	0.40%
2021/05/12	42	68.01	7.2	66.81	64.20	34.8	9,007	0.39%
2021/05/11	30.1	71.52	15.1	71.38	71.20	15	8,858	0.17%
2021/05/10	16	75.52	36.2	75.71	76.30	-20.2	8,857	-0.23%
2021/05/07	1	73.80	0	0.00	74.90	1	8,907	0.01%
2021/05/06	13	72.80	5	72.90	72.90	8	9,028	0.09%
2021/05/05	33	73.17	11	72.22	72.00	22	9,040	0.24%
2021/05/04	75.6	74.75	34	75.30	73.00	41.6	9,100	0.46%
2021/05/03	43	79.44	3.8	78.59	77.90	39.3	9,052	0.43%
2021/04/29	20	81.07	62.5	80.80	80.80	-42.5	9,174	-0.46%
2021/04/28	23.3	81.53	3	81.60	81.30	20.3	9,278	0.22%
2021/04/27	27	82.09	10	81.90	81.70	17	9,791	0.17%
2021/04/26	8	82.36	6	82.30	82.10	2	9,888	0.02%
2021/04/23	43	83.17	21	83.19	82.70	22	9,983	0.22%
2021/04/22	2	84.85	10	84.07	82.30	-8	10,015	-0.08%
2021/04/21	38	84.90	45	85.81	83.40	-7	9,934	-0.07%
2021/04/20	9	86.23	40.3	85.40	86.00	-31.3	9,803	-0.32%
2021/04/19	12	83.38	65	83.08	84.00	-53	9,789	-0.54%
2021/04/16	6	82.42	5	81.94	81.90	1	9,788	0.01%
2021/04/15	2	81.55	2	81.85	82.20	0	9,946	0.00%
2021/04/14	39	81.18	54.5	81.10	81.20	-15.5	10,053	-0.15%
2021/04/13	4.8	81.88	7.5	82.22	81.60	-2.8	10,045	-0.03%
2021/04/12	10.5	83.20	0	0.00	82.30	10.5	10,087	0.10%
2021/04/09	9	84.61	7.2	84.17	83.60	1.8	10,053	0.02%
2021/04/08	5	83.16	4	83.25	82.90	1	9,934	0.01%
2021/04/07	6	82.62	7	82.76	82.70	-1	9,982	-0.01%
2021/04/06	12	83.00	5	82.86	82.90	7	10,037	0.07%
2021/04/01	10.2	81.79	4.5	81.77	81.70	5.7	10,090	0.06%
2021/03/31	7	82.57	32	82.29	82.10	-25	10,134	-0.25%
2021/03/30	24	83.19	4	83.55	83.00	20	10,210	0.20%
2021/03/29	9.1	84.16	23	84.23	83.50	-13.9	10,311	-0.13%
2021/03/26	0	0.00	4	84.13	84.30	-4	10,426	-0.04%
2021/03/25	0	0.00	2	83.10	83.00	-2	10,576	-0.02%
2021/03/24	6.1	83.57	0	0.00	83.10	6.1	10,717	0.06%
2021/03/23	9	85.34	0	0.00	84.10	9	10,757	0.08%
2021/03/22	12	83.87	2	83.45	84.50	10	10,753	0.09%
2021/03/19	24.1	84.14	12	83.84	83.70	12.1	10,853	0.11%
2021/03/18	5	85.94	5	85.94	85.70	0	10,791	0.00%
2021/03/17	4	85.42	1	85.70	84.80	3	10,871	0.03%
2021/03/16	0	0.00	11.5	84.88	85.00	-11.5	10,968	-0.10%
2021/03/15	15.5	84.06	7	84.61	84.70	8.5	11,109	0.08%
2021/03/12	3	83.63	33	84.06	83.70	-30	11,217	-0.27%
2021/03/11	4.3	83.21	0	0.00	83.80	4.3	11,408	0.04%
2021/03/10	12.1	82.92	1.3	82.72	82.50	10.8	11,617	0.09%
2021/03/09	28.7	82.82	0	0.00	82.30	28.7	11,808	0.24%
2021/03/08	23.7	84.65	4.1	84.40	83.10	19.6	11,923	0.16%
2021/03/05	37	86.82	22	86.07	86.00	15	11,813	0.13%
2021/03/04	61.1	88.54	79.3	88.52	88.00	-18.2	11,800	-0.15%
2021/03/03	111.2	87.67	144	87.36	86.90	-32.8	11,497	-0.29%	大買/大賣/
2021/03/02	1.2	85.53	1	84.70	84.70	0.2	10,728	0.00%
2021/02/26	30	84.99	12	85.18	85.80	18	10,785	0.17%
2021/02/25	17.1	86.63	4	86.00	86.10	13.1	10,882	0.12%
2021/02/24	7	86.19	13	85.65	85.50	-6	10,861	-0.06%
2021/02/23	4	85.45	12	84.97	85.50	-8	10,941	-0.07%
2021/02/22	26.5	85.20	31	85.45	85.20	-4.5	11,050	-0.04%
2021/02/19	15.5	84.70	1.5	84.80	84.00	14	11,093	0.13%
2021/02/18	0.4	83.87	24	83.99	83.80	-23.6	11,244	-0.21%
2021/02/17	6.6	82.55	11.5	83.28	84.20	-4.9	11,427	-0.04%
2021/02/05	1	80.90	1	80.50	80.60	0	11,468	0.00%
2021/02/04	8	80.06	0	0.00	80.00	8	11,811	0.07%
2021/02/03	1	80.40	0	0.00	80.40	1	12,214	0.01%
2021/02/02	3	81.07	0	0.00	81.20	3	12,580	0.02%
2021/02/01	41.1	81.26	8	82.00	80.80	33.1	12,892	0.26%
2021/01/29	4	83.03	6	83.08	82.50	-2	13,188	-0.02%
2021/01/28	31	82.70	18	83.16	83.10	13	13,491	0.10%
2021/01/27	15	84.53	27	83.92	84.90	-12	13,657	-0.09%
2021/01/26	24	86.35	2	84.45	83.80	22	14,290	0.15%
2021/01/25	18	86.39	0	0.00	86.20	18	14,724	0.12%
2021/01/22	13	87.39	36	87.42	88.30	-23	15,040	-0.15%
2021/01/21	14	85.64	7.1	86.20	85.20	7	14,644	0.05%
2021/01/20	52	87.12	40.8	87.43	85.00	11.3	14,981	0.08%
2021/01/19	1	83.00	36	83.41	84.00	-35	12,243	-0.29%
2021/01/18	14	80.32	16	81.53	82.30	-2	12,257	-0.02%
2021/01/15	5	80.56	18.2	79.74	79.90	-13.2	12,353	-0.11%
2021/01/14	1.1	82.57	11	82.23	82.30	-10	13,122	-0.08%
2021/01/13	8.7	80.49	18	80.87	80.50	-9.3	14,496	-0.06%
2021/01/12	68.6	79.87	8	79.79	77.40	60.6	15,443	0.39%
2021/01/11	47.2	83.91	11	82.79	82.80	36.2	13,101	0.28%
2021/01/08	44.2	84.47	24	85.01	84.50	20.2	15,124	0.13%