富采 (3714)-元大-福營券商分點個股進出

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
47.05
漲跌
▲1.80
漲幅
+3.98%
成交量
5,064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－元大-福營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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
2024/12/03	0	0.00	1	46.65	47.05	-1	3,558	-0.03%
2024/11/25	2	45.90	0	0.00	45.85	2	3,499	0.06%
2024/11/21	0	0.00	2	45.05	45.65	-2	3,444	-0.06%
2024/11/20	0	0.00	2	45.25	44.80	-2	3,423	-0.06%
2024/11/18	2	44.35	0	0.00	44.50	2	3,402	0.06%
2024/11/14	2	44.30	0	0.00	44.65	2	3,395	0.06%
2024/11/13	5	44.90	2	45.00	44.30	3	3,382	0.09%
2024/11/11	5.1	45.36	0	0.00	45.40	5.1	3,370	0.15%
2024/11/08	5	47.61	1	48.75	47.10	4	3,320	0.12%
2024/11/06	3	47.38	0	0.00	47.35	3	3,216	0.09%
2024/11/05	2	48.63	7	48.82	47.90	-5	3,177	-0.16%
2024/11/01	2	46.50	20	46.33	47.05	-18	3,161	-0.57%
2024/10/30	0	0.00	1	46.80	46.75	-1	3,156	-0.03%
2024/10/29	3	46.47	0	0.00	46.50	3	3,151	0.10%
2024/10/28	2	46.75	4	47.15	47.75	-2	3,118	-0.06%
2024/10/25	1	47.10	0.1	47.20	47.15	0.9	3,100	0.03%
2024/10/24	0.1	47.35	2	47.10	47.25	-1.9	3,088	-0.06%
2024/10/23	0	0.00	0.6	47.60	47.60	-0.6	3,052	-0.02%
2024/10/22	5	47.90	1	47.96	48.00	4	3,033	0.13%
2024/10/21	21	47.89	9.1	48.33	48.35	11.9	3,044	0.39%
2024/10/18	9	47.55	6	48.10	47.35	3	3,006	0.10%
2024/10/17	16	46.97	1	46.75	46.65	15	2,910	0.52%
2024/10/16	0	44.40	0	46.80	47.00	0	2,763	0.00%
2024/10/15	0	0.00	1	45.00	44.80	-1	2,614	-0.04%
2024/10/11	1	45.50	9	45.05	44.75	-8	2,654	-0.30%
2024/10/09	2	44.55	0	0.00	44.00	2	2,639	0.08%
2024/10/01	3	45.28	20	45.20	45.90	-17	2,663	-0.64%
2024/09/27	0.1	45.50	1	45.60	45.50	-0.9	2,681	-0.03%
2024/09/26	5	45.54	1	45.80	45.05	4	2,676	0.15%
2024/09/25	32	46.88	3	46.80	46.80	29	2,611	1.11%
2024/09/23	1	46.85	3	46.52	46.10	-2	2,397	-0.09%
2024/09/20	1	44.30	4	45.33	45.15	-3	2,219	-0.14%
2024/09/19	4	42.90	4	43.38	43.40	0	2,130	0.00%
2024/09/18	1	43.80	0	0.00	43.20	1	2,129	0.05%
2024/09/16	0	0.00	12	42.25	43.30	-12	2,128	-0.57%
2024/09/13	0	41.10	0	0.00	41.00	0	2,069	0.00%
2024/09/12	0	40.60	0	0.00	41.20	0	2,092	0.00%
2024/09/10	0	0.00	3	41.05	40.50	-3	2,112	-0.14%
2024/09/09	1	40.75	2	40.15	40.90	-1	2,110	-0.05%
2024/09/06	2	40.80	0	0.00	41.20	2	2,095	0.10%
2024/09/05	0.1	39.00	1	38.90	38.80	-0.9	2,018	-0.04%
2024/09/04	5	38.97	0	0.00	38.95	5	2,044	0.24%
2024/08/30	2	41.93	0	0.00	42.10	2	2,166	0.09%
2024/08/28	0	40.05	0	0.00	40.20	0	2,175	0.00%
2024/08/27	0.1	39.95	0	0.00	40.15	0.1	2,204	0.00%
2024/08/12	0.1	38.85	0.3	39.00	38.75	-0.2	2,953	-0.01%
2024/08/09	3	39.55	0	0.00	39.55	3	2,953	0.10%
2024/08/06	0	37.35	0	0.00	38.15	0	2,983	0.00%
2024/08/05	13.3	39.32	0	0.00	37.60	13.3	2,954	0.45%
2024/07/31	1	41.15	0	0.00	41.00	1	3,002	0.03%
2024/07/30	1	40.50	0	0.00	41.10	1	3,033	0.03%
2024/07/26	0	41.15	0	0.00	41.15	0	3,076	0.00%
2024/07/23	0	41.65	0.5	41.65	41.65	-0.5	3,154	-0.01%
2024/07/22	0.4	41.69	0	0.00	41.25	0.4	3,235	0.01%
2024/07/19	0.1	43.61	7.1	43.51	43.20	-7	3,199	-0.22%
2024/07/17	0.1	45.66	0	0.00	45.35	0.1	3,112	0.00%
2024/07/16	0.3	45.90	0	0.00	45.30	0.3	3,114	0.01%
2024/07/12	0	46.30	0	0.00	46.05	0	3,126	0.00%
2024/07/09	0	0.00	0.3	45.10	45.10	-0.3	3,109	-0.01%
2024/07/03	0	0.00	1	43.65	43.60	-1	3,059	-0.03%
2024/06/27	0	0.00	0.1	43.35	43.10	-0.1	3,036	0.00%
2024/06/26	0.1	43.35	0	0.00	43.75	0.1	3,039	0.00%
2024/06/25	1	43.75	1	43.85	43.85	0	3,023	0.00%
2024/06/24	1	44.20	0	0.00	44.15	1	3,017	0.03%
2024/06/17	0.1	45.35	1	45.10	45.25	-0.9	3,042	-0.03%
2024/06/14	0	0.00	1	44.55	44.55	-1	3,036	-0.03%
2024/06/13	1	43.60	0	0.00	43.55	1	3,030	0.03%
2024/06/12	2	43.73	0	0.00	43.40	2	3,042	0.07%
2024/06/07	0	0.00	3	44.90	44.95	-3	3,040	-0.10%
2024/06/06	1	43.05	0	0.00	43.05	1	3,003	0.03%
2024/06/04	1	44.45	1	44.35	44.30	0	2,975	0.00%
2024/05/31	0	0.00	3	45.60	45.70	-3	3,005	-0.10%
2024/05/30	4	45.94	2	45.13	45.10	2	3,014	0.07%
2024/05/29	10	47.73	5	47.44	47.00	5	2,972	0.17%
2024/05/28	8	47.96	11	48.20	48.40	-3	2,912	-0.10%
2024/05/27	1	44.05	1	44.45	44.35	0	2,712	0.00%
2024/05/23	0	0.00	0.5	45.40	45.65	-0.5	2,674	-0.02%
2024/05/22	0	0.00	1	45.80	46.10	-1	2,652	-0.04%
2024/05/17	0	0.00	1	43.85	43.80	-1	2,518	-0.04%
2024/05/16	1	44.35	3	44.45	44.35	-2	2,553	-0.08%
2024/05/10	0	0.00	3	42.45	43.00	-3	2,501	-0.12%
2024/05/07	0	0.00	1	43.30	43.45	-1	2,434	-0.04%
2024/05/06	0	0.00	0	43.45	43.30	0	2,390	0.00%
2024/05/03	0	0.00	0	43.05	42.60	0	2,330	0.00%
2024/04/30	0	0.00	0.1	42.60	42.85	-0.1	2,285	0.00%
2024/04/29	0.1	42.00	5.1	42.61	42.90	-5	2,278	-0.22%
2024/04/26	4	41.33	5.1	41.20	41.15	-1.1	2,234	-0.05%
2024/04/25	0	0.00	6	40.39	40.40	-6	2,153	-0.28%
2024/04/24	1	40.00	5	40.24	40.30	-4	2,143	-0.19%
2024/04/23	0.1	39.80	0	0.00	39.80	0.1	2,166	0.00%
2024/04/19	1.4	38.59	0	0.00	38.55	1.4	2,174	0.06%
2024/04/18	0	39.55	0	0.00	39.75	0	2,148	0.00%
2024/04/17	1	39.00	0	0.00	39.40	1	2,144	0.05%
2024/04/12	0.1	40.10	0	0.00	40.10	0.1	2,277	0.00%
2024/04/11	0	40.70	3	40.60	40.60	-3	2,264	-0.13%
2024/04/09	0	0.00	1	39.65	39.05	-1	2,189	-0.05%
2024/04/03	0	38.60	0	0.00	38.60	0	2,164	0.00%
2024/04/01	0	0.00	3	39.18	39.50	-3	2,199	-0.14%
2024/03/29	0	0.00	3	38.60	38.30	-3	2,202	-0.14%
2024/03/26	6.6	39.06	0	0.00	38.60	6.6	2,198	0.30%
2024/03/25	1	39.85	0	0.00	39.80	1	2,143	0.05%
2024/03/21	0	40.30	0	0.00	40.25	0	2,121	0.00%
2024/03/20	0.1	39.95	0	0.00	39.90	0.1	2,123	0.00%
2024/03/18	0.1	40.15	0	0.00	40.00	0.1	2,096	0.00%
2024/03/15	1	39.65	1	39.80	39.65	0	2,075	0.00%
2024/03/14	3.1	40.01	1	40.35	39.90	2.1	2,045	0.10%
2024/03/13	1	40.84	0	0.00	40.20	1	2,022	0.05%
2024/03/12	1.1	40.90	0	0.00	41.00	1.1	2,006	0.05%
2024/03/11	0	40.55	0	0.00	40.70	0	1,992	0.00%
2024/03/08	3	40.07	2	40.25	40.15	1	1,979	0.05%
2024/03/07	1.2	41.18	0.2	41.00	40.95	1.1	1,919	0.06%
2024/03/06	2	42.00	0	0.00	41.95	2	1,868	0.11%
2024/03/05	1.1	41.32	0	0.00	42.35	1.1	1,845	0.06%
2024/03/04	2.1	41.58	0.3	41.90	41.50	1.8	1,815	0.10%
2024/03/01	4.3	42.21	0.1	42.20	42.00	4.2	1,773	0.24%
2024/02/29	0.1	42.80	0	0.00	42.90	0.1	1,732	0.01%
2024/02/27	2	43.05	0	0.00	43.00	2	1,707	0.12%
2024/02/23	1	44.90	0	0.00	44.30	1	1,672	0.06%
2024/02/22	0.2	45.35	1	45.05	44.95	-0.8	1,673	-0.05%
2024/02/21	0	0.00	5	44.76	44.65	-5	1,669	-0.30%
2024/02/20	1	44.75	2	44.75	44.75	-1	1,667	-0.06%
2024/02/19	3	44.82	11	45.14	45.10	-8	1,666	-0.48%
2024/02/16	0	0.00	1	43.75	43.70	-1	1,655	-0.06%
2024/02/15	1	42.60	0	0.00	43.35	1	1,639	0.06%
2024/02/05	0	42.10	2	41.95	41.95	-2	1,596	-0.12%
2024/02/01	0	0.00	2	42.65	42.30	-2	1,582	-0.13%
2024/01/31	0	42.53	0	0.00	42.05	0	1,576	0.00%
2024/01/30	0.1	42.34	0	0.00	42.00	0.1	1,569	0.01%
2024/01/24	0	0.00	2	43.60	43.75	-2	1,637	-0.12%
2024/01/23	7	42.84	0	0.00	42.85	7	1,631	0.43%
2024/01/22	4.2	41.92	0	0.00	42.60	4.2	1,614	0.26%
2024/01/18	0	43.05	1	42.75	42.50	-1	1,564	-0.06%
2024/01/17	3	42.78	0	0.00	42.60	3	1,551	0.19%
2024/01/16	1	43.45	1	43.45	43.65	0	1,514	0.00%
2024/01/15	0.1	44.85	0	0.00	44.60	0.1	1,477	0.01%
2024/01/12	4	44.91	0	0.00	44.35	4	1,491	0.27%
2024/01/10	1	44.70	0	0.00	44.50	1	1,561	0.06%
2024/01/09	2	45.90	0	0.00	45.25	2	1,551	0.13%
2024/01/08	2	47.60	10	47.68	46.60	-8	1,523	-0.53%
2024/01/04	3	44.80	0	0.00	44.70	3	1,385	0.22%
2024/01/03	2.1	45.10	0	0.00	45.05	2.1	1,395	0.15%
2024/01/02	0.4	46.40	0	46.45	46.35	0.4	1,371	0.03%
2023/12/29	0.1	46.20	0	0.00	46.30	0.1	1,373	0.01%
2023/12/27	0.1	46.60	11	46.47	46.25	-10.9	1,379	-0.79%
2023/12/26	1.3	46.04	0	0.00	46.10	1.3	1,356	0.09%
2023/12/25	2	45.23	5	45.42	45.60	-3	1,334	-0.22%
2023/12/22	0	44.05	0	0.00	44.00	0	1,290	0.00%
2023/12/19	13	43.76	0	0.00	43.40	13	1,278	1.02%
2023/12/18	2	44.85	0	0.00	44.65	2	1,273	0.16%
2023/12/15	0.2	45.60	0	0.00	45.35	0.2	1,268	0.02%
2023/12/11	3	44.25	0	0.00	44.20	3	1,270	0.24%
2023/12/08	0	0.00	2	44.88	44.60	-2	1,272	-0.16%
2023/12/07	2	44.25	2	45.30	44.25	0	1,277	0.00%
2023/12/04	0.1	45.75	0	0.00	45.60	0.1	1,269	0.00%
2023/12/01	0.2	46.24	0	0.00	45.50	0.2	1,285	0.02%
2023/11/29	1	45.85	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0.3	45.75	0	0.00	45.75	0.3	1,292	0.02%
2023/11/23	0.2	45.95	5	45.89	45.35	-4.8	1,285	-0.37%
2023/11/22	2	45.10	0	0.00	45.15	2	1,267	0.16%
2023/11/20	0	0.00	1	45.05	45.05	-1	1,259	-0.08%
2023/11/15	0	0.00	1	44.75	44.55	-1	1,253	-0.08%
2023/11/10	0	0.00	1	42.90	42.65	-1	1,257	-0.08%
2023/11/08	0	0.00	1.1	43.74	43.65	-1.1	1,303	-0.08%
2023/11/06	0	0.00	0.1	43.85	43.65	-0.1	1,361	0.00%
2023/11/03	0	0.00	1	43.54	43.65	-1	1,361	-0.08%
2023/11/02	0	0.00	0.2	43.01	42.85	-0.2	1,400	-0.01%
2023/11/01	1	43.72	1.1	43.10	42.25	-0.1	1,415	-0.01%
2023/10/31	0.2	41.70	0	0.00	41.20	0.2	1,403	0.01%
2023/10/30	0.1	42.00	1	41.80	41.70	-0.9	1,444	-0.06%
2023/10/25	0.1	42.80	1	42.65	42.50	-1	1,602	-0.06%
2023/10/23	0	41.96	0	0.00	41.65	0	1,633	0.00%
2023/10/19	0.1	42.65	0	0.00	42.35	0.1	1,649	0.01%
2023/10/18	1.1	42.12	1	43.40	43.40	0.1	1,650	0.00%
2023/10/17	0	43.40	0	0.00	42.95	0	1,591	0.00%
2023/10/11	1.1	43.70	0	0.00	43.65	1.1	1,645	0.06%
2023/10/06	0.2	43.85	0	0.00	43.70	0.2	1,664	0.01%
2023/10/05	0	0.00	2	43.95	43.90	-2	1,682	-0.12%
2023/10/04	2.4	42.75	0	0.00	42.85	2.4	1,694	0.14%
2023/10/03	3	44.03	0	0.00	43.85	3	1,690	0.18%
2023/09/27	0	44.40	0	0.00	44.20	0	1,773	0.00%
2023/09/26	0	44.95	0	0.00	44.40	0	1,788	0.00%
2023/09/21	2	44.55	0.2	44.65	44.60	1.8	1,810	0.10%
2023/09/20	1	46.00	0	0.00	45.70	1	1,807	0.06%
2023/09/19	4.1	46.22	0	0.00	45.80	4.1	1,845	0.22%
2023/09/15	0.1	46.40	0	0.00	46.40	0.1	1,901	0.00%
2023/09/14	0	0.00	1	46.60	46.70	-1	1,927	-0.05%
2023/09/13	0.1	46.20	0	0.00	46.10	0.1	2,019	0.00%
2023/09/11	0	45.10	0	0.00	45.30	0	2,084	0.00%
2023/09/07	0	0.00	1	45.80	45.80	-1	2,241	-0.04%
2023/09/06	2	46.75	0	0.00	46.30	2	2,261	0.09%
2023/09/05	1	46.40	0	0.00	46.40	1	2,265	0.04%
2023/09/04	0.1	45.90	0	0.00	45.95	0.1	2,294	0.00%
2023/09/01	0.1	46.85	4	46.25	46.70	-4	2,337	-0.17%
2023/08/28	0	45.00	0	0.00	44.60	0	2,465	0.00%
2023/08/25	2	45.00	0	0.00	44.85	2	2,498	0.08%
2023/08/23	0.1	44.90	0	0.00	44.75	0.1	2,660	0.00%
2023/08/18	3	44.90	0	0.00	45.00	3	2,675	0.11%
2023/08/16	0	45.02	0	0.00	44.70	0	2,684	0.00%
2023/08/15	0.1	45.40	0	0.00	45.20	0.1	2,670	0.00%
2023/08/11	0	47.30	0	0.00	46.60	0	2,659	0.00%
2023/08/10	0.1	47.10	0	0.00	46.85	0.1	2,652	0.00%
2023/08/08	2.1	48.45	0	0.00	48.10	2.1	2,635	0.08%
2023/08/07	0	0.00	1	49.25	49.20	-1	2,614	-0.04%
2023/08/04	0.1	49.95	0	0.00	49.80	0.1	2,602	0.00%
2023/08/02	4	50.90	13	50.98	50.80	-9	2,582	-0.35%
2023/08/01	11	51.62	1	52.00	51.60	10	2,620	0.38%
2023/07/31	0.1	49.95	0	0.00	49.45	0.1	2,515	0.00%
2023/07/28	0.2	49.70	0	0.00	49.55	0.2	2,500	0.01%
2023/07/27	1.4	49.55	1	49.90	49.95	0.4	2,504	0.02%
2023/07/25	3.4	48.46	0	0.00	48.50	3.4	2,515	0.13%
2023/07/24	1	48.50	10	48.35	48.45	-9	2,521	-0.36%
2023/07/21	1	49.50	0	0.00	49.15	1	2,528	0.04%
2023/07/20	0.1	50.00	0	0.00	49.95	0.1	2,587	0.00%
2023/07/18	0.1	49.80	7	49.57	49.50	-6.9	2,641	-0.26%
2023/07/17	2	50.30	0.6	50.40	50.50	1.4	2,696	0.05%
2023/07/14	4	49.08	0	0.00	48.90	4	2,714	0.15%
2023/07/07	1	50.00	0	0.00	49.45	1	2,932	0.03%
2023/07/06	0	0.00	5	50.40	50.30	-5	2,992	-0.17%
2023/07/05	0.1	52.10	0	0.00	51.10	0.1	2,980	0.00%
2023/07/03	0	51.80	0	0.00	51.60	0	3,013	0.00%
2023/06/30	0.3	51.70	0	0.00	52.00	0.3	3,065	0.01%
2023/06/29	0.1	52.10	0	0.00	51.40	0.1	3,105	0.00%
2023/06/27	0	51.90	0	0.00	51.50	0	3,327	0.00%
2023/06/21	0.1	53.10	0.1	53.10	53.10	0	4,167	0.00%
2023/06/20	0.2	52.84	1	52.80	53.10	-0.8	4,202	-0.02%
2023/06/19	1.5	53.93	26.6	53.75	53.80	-25.1	4,263	-0.59%
2023/06/16	0	0.00	0	52.00	52.20	0	4,183	0.00%
2023/06/15	0	0.00	3.1	51.90	51.70	-3.1	4,154	-0.07%
2023/06/14	4	53.37	15	53.40	52.40	-11	4,132	-0.27%
2023/06/13	0.1	52.80	0	0.00	53.00	0.1	4,031	0.00%
2023/06/12	0.1	52.00	1	52.00	51.90	-1	4,001	-0.02%
2023/06/09	2.1	52.60	0	0.00	52.50	2.1	3,996	0.05%
2023/06/08	17.2	52.86	13	53.15	52.40	4.2	3,997	0.10%
2023/06/07	1	53.00	0	0.00	53.00	1	4,021	0.02%
2023/06/06	12.1	52.70	35	52.50	52.70	-23	4,001	-0.57%
2023/06/05	1	52.80	2	52.80	52.60	-1	4,025	-0.02%
2023/06/01	0	0.00	1	51.50	51.60	-1	4,083	-0.02%
2023/05/31	10.1	51.30	0	0.00	51.20	10.1	4,171	0.24%
2023/05/30	14	51.81	17	51.48	51.70	-3	4,221	-0.07%
2023/05/29	0.1	50.05	2.5	50.12	49.90	-2.4	4,183	-0.06%
2023/05/26	0	0.00	1	49.55	49.30	-1	4,208	-0.02%
2023/05/25	0.4	49.70	3	49.70	49.80	-2.6	4,252	-0.06%
2023/05/24	0	0.00	12	49.40	49.70	-12	4,264	-0.28%
2023/05/23	2.1	49.53	0	0.00	49.55	2.1	4,253	0.05%
2023/05/22	0	0.00	2	49.15	49.40	-2	4,259	-0.05%
2023/05/19	10.1	48.50	0	0.00	48.60	10.1	4,270	0.24%
2023/05/17	0.1	48.00	0	0.00	48.35	0.1	4,271	0.00%
2023/05/16	0	0.00	2	47.55	47.60	-2	4,252	-0.05%
2023/05/15	2	46.70	0	0.00	46.55	2	4,249	0.05%
2023/05/11	2	46.55	0	0.00	46.65	2	4,283	0.05%
2023/05/09	0	48.00	0	0.00	47.65	0	4,302	0.00%
2023/05/08	0.1	48.25	8	48.96	47.60	-8	4,328	-0.18%
2023/05/05	0.6	49.26	1	49.05	49.05	-0.5	4,276	-0.01%
2023/05/04	0.1	49.45	0	0.00	49.60	0.1	4,358	0.00%
2023/05/03	0.1	49.60	0	0.00	49.50	0.1	4,427	0.00%
2023/04/28	3.1	49.62	0	0.00	49.90	3.1	4,512	0.07%
2023/04/27	0	49.50	0	0.00	49.35	0	4,492	0.00%
2023/04/26	0.1	49.10	5	49.05	49.50	-4.9	4,494	-0.11%
2023/04/25	10.8	50.31	3	50.02	49.70	7.8	4,496	0.17%
2023/04/24	0.1	51.76	0	0.00	51.60	0.1	4,486	0.00%
2023/04/21	2	51.50	1	51.60	51.00	1	4,586	0.02%
2023/04/20	4.1	52.53	0	0.00	52.30	4.1	4,709	0.09%
2023/04/19	0.1	54.00	0	0.00	53.60	0.1	4,712	0.00%
2023/04/18	27	54.68	34	54.17	53.90	-7	4,725	-0.15%
2023/04/17	6.7	53.64	1	53.40	53.90	5.7	4,702	0.12%
2023/04/14	8	54.19	2	53.70	53.80	6	4,682	0.13%
2023/04/13	2.1	53.06	0	0.00	53.00	2.1	4,615	0.05%
2023/04/12	16	53.35	1	53.80	53.80	15	4,575	0.33%
2023/04/11	16	54.11	19	54.01	54.20	-3	4,542	-0.07%
2023/04/10	3	52.10	1	52.00	52.20	2	4,466	0.04%
2023/04/07	4	52.40	2	52.40	52.40	2	4,439	0.05%
2023/04/06	2	52.40	0	0.00	52.30	2	4,413	0.05%
2023/03/31	35.1	53.91	32	53.78	53.20	3.1	4,374	0.07%
2023/03/30	0.3	53.51	0	0.00	53.10	0.3	4,330	0.01%
2023/03/29	33	53.88	33	53.87	53.10	0	4,316	0.00%
2023/03/28	17.3	53.20	3	53.43	53.30	14.3	4,231	0.34%
2023/03/27	7.2	55.39	4	56.18	54.00	3.2	4,160	0.08%
2023/03/24	61	54.25	107	54.67	55.70	-46	3,841	-1.20%	大賣/
2023/03/23	5.8	50.81	3	51.60	50.70	2.8	3,376	0.08%
2023/03/22	19.2	50.98	9.5	50.99	51.00	9.7	3,377	0.29%
2023/03/21	1	49.35	0.5	49.23	49.25	0.5	3,369	0.02%
2023/03/20	1.1	48.42	2	48.45	48.80	-0.9	3,368	-0.03%
2023/03/17	0.5	48.20	4	48.18	48.25	-3.5	3,403	-0.10%
2023/03/16	0.2	47.98	0	0.00	47.75	0.2	3,406	0.01%
2023/03/14	1	48.16	0.1	48.50	48.15	0.9	3,446	0.03%
2023/03/13	0.1	48.70	0	0.00	48.85	0.1	3,453	0.00%
2023/03/10	5.4	48.94	0	0.00	48.50	5.4	3,450	0.16%
2023/03/09	5	50.86	3.1	50.27	50.00	1.9	3,442	0.06%
2023/03/08	0	0.00	0.5	51.00	51.10	-0.5	3,450	-0.01%
2023/03/07	1	50.40	0	0.00	50.50	1	3,408	0.03%
2023/03/06	2.5	50.50	16.5	50.05	50.10	-14	3,385	-0.41%
2023/03/03	4.1	47.61	4.1	48.38	48.65	0	3,309	0.00%
2023/03/02	1	46.40	5	46.35	46.45	-4	3,204	-0.12%
2023/03/01	0.2	46.76	2	47.00	47.15	-1.8	3,136	-0.06%
2023/02/24	5.3	49.30	9	49.37	49.15	-3.7	3,040	-0.12%
2023/02/23	1	50.30	1	50.90	50.10	0	3,013	0.00%
2023/02/22	3	49.20	2	49.25	49.15	1	2,991	0.03%
2023/02/21	2	50.20	0	0.00	50.10	2	3,012	0.07%
2023/02/16	2.1	49.21	0	0.00	49.40	2.1	3,203	0.07%
2023/02/10	2.1	48.86	2	49.95	48.60	0.1	3,575	0.00%
2023/02/09	1	49.65	18	49.60	49.50	-17	3,584	-0.47%
2023/02/08	0.5	50.50	9	50.28	50.30	-8.5	3,610	-0.24%
2023/02/07	5	50.05	3	50.40	50.40	2	3,610	0.06%
2023/02/06	0	0.00	2	51.00	50.20	-2	3,620	-0.06%
2023/02/03	4.1	51.00	0	0.00	50.50	4.1	3,572	0.11%
2023/02/02	6.1	51.23	25.1	51.25	51.00	-19	3,538	-0.54%
2023/02/01	23.2	50.36	5.1	50.74	51.20	18.1	3,466	0.52%
2023/01/31	0.1	49.80	5.1	50.28	50.00	-5	3,418	-0.15%
2023/01/30	6	49.33	0	0.00	49.15	6	3,377	0.18%
2023/01/17	0.1	48.90	0	0.00	48.75	0.1	3,342	0.00%
2023/01/16	1	48.50	0	0.00	48.75	1	3,342	0.03%
2023/01/12	0	50.10	0	0.00	49.30	0	3,357	0.00%
2023/01/11	4.1	50.38	8	50.39	50.20	-4	3,330	-0.12%
2023/01/10	22	50.17	8	48.93	50.10	14	3,233	0.43%
2023/01/09	0	0.00	3	48.16	48.35	-3	3,069	-0.10%
2023/01/06	3.1	46.43	0	0.00	46.25	3.1	3,021	0.10%
2023/01/04	0	0.00	0.1	45.80	46.60	-0.1	2,941	0.00%
2023/01/03	0.1	45.30	1	45.20	45.10	-0.9	2,957	-0.03%
2022/12/30	1	44.85	0	0.00	44.75	1	2,972	0.03%
2022/12/29	2	44.80	0	0.00	44.90	2	2,986	0.07%
2022/12/28	0	0.00	1	45.95	45.60	-1	3,008	-0.03%
2022/12/26	0	0.00	1	46.45	46.40	-1	3,021	-0.03%
2022/12/21	5	46.70	0	0.00	47.00	5	3,128	0.16%
2022/12/20	1	47.05	0	0.00	46.75	1	3,162	0.03%
2022/12/19	1	47.90	0	0.00	48.45	1	3,271	0.03%
2022/12/16	0	0.00	3	48.62	48.70	-3	3,311	-0.09%
2022/12/15	3	49.25	3	48.65	48.85	0	3,281	0.00%
2022/12/14	3	48.23	5	49.09	49.20	-2	3,271	-0.06%
2022/12/13	0	0.00	4	47.43	48.25	-4	3,195	-0.13%
2022/12/12	1	45.25	1	45.35	46.10	0	3,125	0.00%
2022/12/09	1	46.95	0	0.00	46.45	1	3,163	0.03%
2022/12/08	0	46.75	0	46.75	46.60	0	3,139	0.00%
2022/12/07	2	46.33	1	45.90	46.10	1	3,151	0.03%
2022/12/06	3	47.30	1	47.80	47.10	2	3,142	0.06%
2022/12/05	0	0.00	2.3	48.26	48.25	-2.3	3,117	-0.07%
2022/12/02	0.1	47.75	2	47.70	47.70	-1.9	3,101	-0.06%
2022/12/01	0	0.00	5.1	47.48	47.30	-5.1	3,097	-0.16%
2022/11/30	1	46.10	0.2	47.05	47.00	0.8	3,108	0.03%
2022/11/25	1	46.95	2	46.90	45.95	-1	3,133	-0.03%
2022/11/24	2	46.53	3	46.35	46.50	-1	3,140	-0.03%
2022/11/23	0.1	46.30	2	46.10	46.00	-1.9	3,177	-0.06%
2022/11/21	5.2	45.68	1	45.55	45.55	4.2	3,213	0.13%
2022/11/18	5	46.11	0	0.00	45.75	5	3,220	0.16%
2022/11/17	1	46.42	4	46.48	46.50	-3	3,202	-0.09%
2022/11/16	0.1	46.35	5.5	46.26	46.50	-5.4	3,187	-0.17%
2022/11/15	4.1	45.98	3	46.33	46.20	1.1	3,176	0.03%
2022/11/14	1.1	45.95	8	46.08	46.00	-6.9	3,231	-0.21%
2022/11/11	11.4	45.27	14	45.58	44.95	-2.6	3,195	-0.08%
2022/11/10	0.5	44.50	3	44.00	44.45	-2.5	3,173	-0.08%
2022/11/09	9.2	44.03	2.1	43.97	44.25	7.1	3,162	0.22%
2022/11/08	0	0.00	9	42.90	42.95	-9	3,088	-0.29%
2022/11/07	6	41.00	0	0.00	41.65	6	3,075	0.20%
2022/11/04	7.1	41.15	0	0.00	41.55	7.1	3,092	0.23%
2022/11/03	0	0.00	1	42.45	42.30	-1	3,067	-0.03%
2022/11/02	7.2	42.31	6	42.70	42.45	1.2	3,087	0.04%
2022/10/31	3	41.08	1	41.10	41.10	2	3,138	0.06%
2022/10/28	4.1	40.91	0	0.00	40.55	4.1	3,167	0.13%
2022/10/27	0	0.00	1	41.95	42.60	-1	3,166	-0.03%
2022/10/26	3	41.03	0	0.00	41.25	3	3,229	0.09%
2022/10/19	0.1	43.80	0	0.00	43.20	0.1	3,842	0.00%
2022/10/14	0	0.00	2	42.80	43.00	-2	3,880	-0.05%
2022/10/13	0.1	43.05	0	0.00	40.55	0.1	3,890	0.00%
2022/10/11	0.1	42.50	1	42.05	41.90	-1	3,898	-0.02%
2022/10/06	0.1	43.60	1	44.00	43.50	-0.9	3,908	-0.02%
2022/10/04	0	0.00	2	42.85	43.10	-2	3,920	-0.05%
2022/10/03	0	0.00	3	41.55	41.65	-3	3,915	-0.08%
2022/09/30	0.1	40.05	0	0.00	41.45	0.1	3,944	0.00%
2022/09/29	2	40.40	1	40.80	40.90	1	3,985	0.03%
2022/09/28	1.3	40.35	1	40.90	40.05	0.3	4,056	0.01%
2022/09/27	1	40.75	1	41.30	41.70	0	4,059	0.00%
2022/09/26	8	40.73	3	40.53	40.20	5	4,066	0.12%
2022/09/23	3.4	44.33	0.2	44.40	43.90	3.2	4,046	0.08%
2022/09/22	5.2	44.79	2	45.08	45.45	3.2	4,042	0.08%
2022/09/21	2.1	45.77	0	0.00	45.65	2.1	4,062	0.05%
2022/09/16	1.1	46.93	0	0.00	46.85	1.1	4,217	0.03%
2022/09/15	1	47.82	0	0.00	47.80	1	4,268	0.02%
2022/09/14	1	47.75	1	48.15	48.15	0	4,373	0.00%
2022/09/13	0.1	49.00	0	0.00	48.75	0.1	4,449	0.00%
2022/09/08	2	48.20	1	48.65	48.85	1	4,719	0.02%
2022/09/07	2	48.10	0	0.00	48.15	2	4,792	0.04%
2022/09/06	1.1	49.29	0	0.00	48.50	1.1	4,851	0.02%
2022/09/05	3	51.10	3	50.20	50.10	0	4,850	0.00%
2022/09/02	1.1	51.69	0	0.00	50.80	1.1	4,900	0.02%
2022/09/01	0.1	52.00	0	0.00	51.60	0.1	4,929	0.00%
2022/08/31	0	0.00	3	51.73	51.60	-3	4,911	-0.06%
2022/08/30	3	50.90	0	0.00	51.40	3	4,966	0.06%
2022/08/29	1	49.85	0	0.00	49.90	1	4,957	0.02%
2022/08/26	0.3	52.18	0	0.00	51.60	0.3	4,968	0.01%
2022/08/24	0	0.00	1	50.90	50.60	-1	5,118	-0.02%
2022/08/23	0	0.00	1	51.00	50.90	-1	5,206	-0.02%
2022/08/19	3.1	52.80	2	52.55	52.70	1.1	5,298	0.02%
2022/08/18	0	0.00	1	51.50	51.30	-1	5,309	-0.02%
2022/08/17	0	0.00	3	51.93	52.30	-3	5,316	-0.06%
2022/08/16	0	0.00	2	51.50	51.40	-2	5,307	-0.04%
2022/08/15	10	50.40	14	51.05	51.30	-4	5,343	-0.07%
2022/08/12	0	0.00	2	50.40	50.40	-2	5,469	-0.04%
2022/08/11	0	0.00	2	48.98	49.10	-2	5,628	-0.04%
2022/08/09	2	47.03	0	0.00	47.35	2	5,969	0.03%
2022/08/08	0.1	47.45	4	47.35	47.65	-4	6,011	-0.07%
2022/08/05	0	0.00	2	48.03	48.35	-2	6,018	-0.03%
2022/08/04	0	0.00	1	47.15	47.50	-1	6,038	-0.02%
2022/08/03	2.1	46.96	0	0.00	46.95	2.1	6,057	0.03%
2022/08/02	3.1	47.56	1	47.30	47.50	2.1	6,116	0.03%
2022/07/27	14.1	49.49	37	49.48	49.65	-22.9	6,253	-0.37%
2022/07/26	20	52.32	7	52.77	51.60	13	6,171	0.21%
2022/07/25	0.1	51.30	0	0.00	51.60	0.1	5,855	0.00%
2022/07/22	4.1	51.24	2	51.75	51.20	2.1	5,928	0.04%
2022/07/21	30	51.80	2	51.40	51.70	28	6,093	0.46%
2022/07/20	0	0.00	1	50.60	50.60	-1	6,118	-0.02%
2022/07/19	1	49.85	0	0.00	50.50	1	6,239	0.02%
2022/07/18	0	50.40	1	49.95	50.40	-1	6,351	-0.02%
2022/07/15	0	0.00	3	48.87	49.30	-3	6,377	-0.05%
2022/07/14	2	47.08	4	48.40	48.55	-2	6,424	-0.03%
2022/07/13	0.1	47.48	1	47.65	47.35	-0.9	6,440	-0.01%
2022/07/12	3.1	46.22	0	0.00	46.10	3.1	6,520	0.05%
2022/07/08	2	48.50	0	0.00	48.50	2	6,674	0.03%
2022/07/07	0	0.00	6	46.85	47.85	-6	6,678	-0.09%
2022/07/06	1.1	46.48	1	46.45	45.65	0.1	6,726	0.00%
2022/07/05	1	47.85	0	0.00	48.60	1	6,922	0.01%
2022/07/04	1	47.90	7	48.06	47.75	-6	6,924	-0.09%
2022/07/01	5	48.08	3	49.53	47.55	2	6,997	0.03%
2022/06/30	9	50.72	0	0.00	50.70	9	6,946	0.13%
2022/06/29	4	52.63	0	0.00	52.60	4	6,934	0.06%
2022/06/28	0	0.00	3	52.60	52.40	-3	6,962	-0.04%
2022/06/27	1	52.10	0	0.00	52.10	1	7,128	0.01%
2022/06/24	0	0.00	10	51.26	51.00	-10	7,542	-0.13%
2022/06/23	2	49.75	4	49.48	49.45	-2	7,530	-0.03%
2022/06/22	5.1	50.39	0	0.00	49.70	5.1	7,538	0.07%
2022/06/21	0	0.00	19	51.45	52.00	-19	7,515	-0.25%
2022/06/20	7	49.91	11	49.77	49.30	-4	7,558	-0.05%
2022/06/17	5	52.54	5	52.30	52.10	0	7,487	0.00%
2022/06/16	2	54.45	2	54.65	53.90	0	7,518	0.00%
2022/06/15	11.4	56.90	0	0.00	56.50	11.4	7,647	0.15%
2022/06/14	1	57.60	2	57.50	57.40	-1	7,829	-0.01%
2022/06/13	7.2	57.85	2	57.75	57.50	5.2	7,996	0.06%
2022/06/10	4.1	59.60	0	0.00	59.60	4.1	8,249	0.05%
2022/06/09	0	60.80	1	60.70	60.70	-1	8,367	-0.01%
2022/06/08	4	60.95	4	60.78	60.40	0	8,512	0.00%
2022/06/07	5.1	61.90	21	61.89	61.90	-16	8,811	-0.18%
2022/06/06	2	61.65	0	0.00	62.60	2	9,027	0.02%
2022/06/02	13.1	63.06	8	62.55	62.30	5.1	9,578	0.05%
2022/06/01	5.1	63.04	2	62.90	62.90	3.1	10,022	0.03%
2022/05/31	2.1	64.06	3	63.70	63.50	-1	10,685	-0.01%
2022/05/30	3.2	64.00	4	64.30	64.10	-0.8	10,894	-0.01%
2022/05/27	5	63.16	8.2	63.30	63.00	-3.2	11,305	-0.03%
2022/05/26	11.1	62.93	3	63.57	62.50	8.1	11,909	0.07%
2022/05/25	0.1	62.50	9	62.42	62.60	-8.9	13,324	-0.07%
2022/05/24	1.1	62.91	8	61.96	61.40	-6.9	13,840	-0.05%
2022/05/23	5	63.39	6	62.48	62.50	-1	14,306	-0.01%
2022/05/20	23	62.96	11	62.76	63.00	12	15,161	0.08%
2022/05/19	5.1	62.37	24	63.26	63.80	-19	15,365	-0.12%
2022/05/18	21	61.74	10	62.22	61.80	11	15,854	0.07%
2022/05/17	3	61.60	4	61.65	62.50	-1	16,321	-0.01%
2022/05/16	4	60.05	3	59.37	59.60	1	17,397	0.01%
2022/05/13	0	0.00	11	59.00	59.10	-11	18,237	-0.06%
2022/05/12	5	57.50	4	58.38	57.50	1	18,911	0.01%
2022/05/11	0	57.90	0	0.00	58.00	0	19,436	0.00%
2022/05/10	2.1	58.24	0	0.00	58.90	2.1	20,231	0.01%
2022/05/09	11.5	58.60	0	0.00	57.10	11.5	21,633	0.05%
2022/05/06	5	60.52	3	60.60	60.80	2	22,152	0.01%
2022/05/05	4.3	60.58	1	61.20	60.60	3.3	22,940	0.01%
2022/05/04	2	59.60	0	0.00	59.60	2	23,710	0.01%
2022/05/03	6	59.80	0	0.00	60.50	6	24,349	0.02%
2022/04/29	4	59.85	0	0.00	58.70	4	25,173	0.02%
2022/04/28	3	59.13	0	59.50	58.90	3	25,896	0.01%
2022/04/27	3.5	57.49	0	0.00	57.90	3.5	27,075	0.01%
2022/04/26	1	59.99	2	59.70	59.20	-1	28,268	0.00%
2022/04/25	8.1	59.64	1	59.80	59.10	7.1	29,290	0.02%
2022/04/22	2	62.25	1.5	62.13	62.10	0.5	30,060	0.00%
2022/04/21	1	62.00	1.2	62.10	62.10	-0.2	30,703	0.00%
2022/04/20	0	62.50	5	63.10	62.10	-5	31,446	-0.02%
2022/04/19	2.1	62.81	1	63.50	62.40	1.1	32,364	0.00%
2022/04/18	0.1	62.87	6	62.50	62.30	-5.9	33,514	-0.02%
2022/04/15	2.1	63.26	13	63.77	62.90	-10.9	34,592	-0.03%
2022/04/14	0	0.00	3	65.13	65.50	-3	35,611	-0.01%
2022/04/13	10	65.40	2	65.70	65.80	8	36,100	0.02%
2022/04/12	10.1	65.10	4.1	65.05	64.80	6	36,756	0.02%
2022/04/11	5.5	66.25	4	66.65	65.50	1.5	36,704	0.00%
2022/04/08	0	0.00	1.1	68.64	68.60	-1.1	36,499	0.00%
2022/04/07	4.7	69.99	12	69.53	68.40	-7.3	36,448	-0.02%
2022/04/06	0	0.00	10	70.20	70.40	-10	36,319	-0.03%
2022/04/01	0.6	70.90	1	70.80	71.20	-0.4	36,277	0.00%
2022/03/31	1	71.70	15	71.91	71.50	-14	36,243	-0.04%
2022/03/30	26	73.26	2	73.10	72.20	24	36,175	0.07%
2022/03/29	66	73.29	65.1	73.48	73.90	1	35,984	0.00%
2022/03/28	1.1	69.95	1	69.80	69.80	0.1	35,529	0.00%
2022/03/25	8	70.96	11	70.60	70.70	-3	35,455	-0.01%
2022/03/24	29	71.68	19	71.89	72.10	10	35,367	0.03%
2022/03/23	1	71.70	0	0.00	71.60	1	35,323	0.00%
2022/03/22	5	72.10	1	71.80	71.80	4	35,238	0.01%
2022/03/21	3	72.00	0	0.00	72.30	3	35,157	0.01%
2022/03/18	19	70.68	21.1	71.16	71.80	-2.1	35,096	-0.01%
2022/03/17	1.1	71.39	11	71.07	71.60	-9.9	34,960	-0.03%
2022/03/16	4.2	68.67	1	70.00	68.50	3.2	34,790	0.01%
2022/03/15	6	70.18	6	68.95	69.40	0	34,637	0.00%
2022/03/14	13	71.58	11.1	71.82	71.20	2	34,394	0.01%
2022/03/11	18	70.97	32	71.26	71.10	-14	34,263	-0.04%
2022/03/10	53.1	71.42	30	71.23	71.00	23.1	34,145	0.07%
2022/03/09	9.4	69.34	13	70.01	69.90	-3.6	33,836	-0.01%
2022/03/08	21.1	69.80	31	69.26	68.60	-9.9	33,819	-0.03%
2022/03/07	8.1	71.80	22	71.66	71.30	-13.9	33,300	-0.04%
2022/03/04	23.6	76.05	43.3	75.27	74.30	-19.7	32,853	-0.06%
2022/03/03	53.1	79.05	0.1	79.00	78.70	53	32,178	0.16%
2022/03/02	19.3	77.98	8	78.33	78.50	11.3	31,991	0.04%
2022/03/01	21.2	79.41	14	79.86	80.10	7.2	31,546	0.02%
2022/02/25	63.9	81.18	35.2	79.81	79.00	28.7	30,972	0.09%
2022/02/24	29.2	87.18	75.2	87.25	85.80	-46	29,671	-0.16%
2022/02/23	29	89.09	18.1	89.29	90.30	11	29,280	0.04%
2022/02/22	35	89.15	32	88.12	86.90	3	28,803	0.01%
2022/02/21	6	88.78	24	88.48	88.40	-18	27,971	-0.06%
2022/02/18	23	89.72	57.5	89.20	90.30	-34.5	27,695	-0.12%
2022/02/17	66.2	92.93	27	92.43	92.00	39.2	27,061	0.14%
2022/02/16	87.3	93.81	51.4	94.81	91.80	35.9	26,492	0.14%
2022/02/15	119	98.59	46	96.26	95.30	73	25,583	0.29%	大買/
2022/02/14	31	98.41	101	99.70	100.00	-70	25,125	-0.28%	大賣/
2022/02/11	61.1	101.47	79	101.18	100.00	-18	24,836	-0.07%
2022/02/10	63.3	101.89	26.5	100.96	101.00	36.7	24,267	0.15%
2022/02/09	139.2	98.05	116.8	100.01	103.50	22.5	23,517	0.10%	大買/大賣/
2022/02/08	75.1	93.96	44.1	94.72	94.80	31	22,098	0.14%
2022/02/07	40	93.32	33.5	93.97	93.40	6.5	21,517	0.03%
2022/01/26	45.2	90.03	37.6	90.10	90.00	7.7	20,715	0.04%
2022/01/25	23.4	89.48	12.2	88.63	86.60	11.2	20,009	0.06%
2022/01/24	58	91.69	56	91.36	90.80	2	19,444	0.01%
2022/01/21	23	94.22	11	93.40	91.80	12	18,561	0.06%
2022/01/20	75.1	96.15	73.5	95.99	96.50	1.6	17,831	0.01%
2022/01/19	108.2	94.43	113	94.97	95.90	-4.8	16,595	-0.03%	大買/大賣/
2022/01/18	72.2	94.89	78	94.32	91.60	-5.8	15,243	-0.04%
2022/01/17	67	91.07	57	92.32	94.20	10	14,151	0.07%
2022/01/14	29.1	88.96	25	88.41	88.00	4.1	13,253	0.03%
2022/01/13	27.2	92.70	39	91.53	88.60	-11.8	12,515	-0.09%
2022/01/12	77.4	95.09	73	94.36	92.70	4.4	11,747	0.04%
2022/01/11	34.6	94.31	45.6	94.00	92.70	-11.1	10,845	-0.10%
2022/01/10	55.1	93.09	50.1	93.52	94.20	5	9,689	0.05%
2022/01/07	36.6	88.74	67.3	88.42	89.10	-30.7	8,554	-0.36%
2022/01/06	20.1	84.63	38.1	84.99	85.20	-18	7,408	-0.24%
2022/01/05	7	82.41	25	82.76	84.10	-18	6,874	-0.26%
2022/01/04	7	78.97	0	0.00	79.40	7	6,190	0.11%
2022/01/03	0	0.00	6.3	78.30	79.00	-6.3	6,155	-0.10%
2021/12/28	2	77.40	2	78.00	76.70	0	6,198	0.00%
2021/12/27	2	77.25	3	77.30	77.50	-1	6,224	-0.02%
2021/12/24	1.1	77.24	0	0.00	76.20	1.1	6,253	0.02%
2021/12/22	2	76.00	0	0.00	75.90	2	6,285	0.03%
2021/12/21	0.5	76.10	2	76.30	76.00	-1.5	6,286	-0.02%
2021/12/20	2	75.95	0	0.00	75.80	2	6,313	0.03%
2021/12/17	0	0.00	45	76.40	76.50	-45	6,360	-0.71%
2021/12/16	0	0.00	5.1	77.92	78.10	-5.1	6,379	-0.08%
2021/12/15	5	77.00	0	0.00	76.90	5	6,387	0.08%
2021/12/14	7.3	77.33	1	77.40	76.80	6.3	6,431	0.10%
2021/12/13	0	0.00	1	78.30	79.50	-1	6,391	-0.02%
2021/12/10	44	77.37	0	0.00	77.30	44	6,414	0.69%
2021/12/09	0	78.80	0	0.00	78.50	0	6,350	0.00%
2021/12/08	1	79.00	10	79.26	78.30	-9	6,306	-0.14%
2021/12/06	2.1	79.81	0	0.00	80.20	2.1	6,240	0.03%
2021/12/03	3	80.30	1	81.10	79.40	2	6,300	0.03%
2021/12/02	15	80.46	12.1	81.03	79.10	3	6,285	0.05%
2021/12/01	0	0.00	0.1	79.40	79.60	-0.1	6,132	0.00%
2021/11/30	0	0.00	3.3	78.01	77.40	-3.3	6,133	-0.05%
2021/11/29	0	0.00	2	74.80	75.30	-2	6,152	-0.03%
2021/11/26	3	76.07	0	0.00	76.00	3	6,160	0.05%
2021/11/25	4	78.45	1	79.10	78.00	3	6,182	0.05%
2021/11/24	3	79.73	21	79.10	78.70	-18	6,157	-0.29%
2021/11/23	6	82.13	25	80.98	80.20	-19	6,120	-0.31%
2021/11/22	21	80.27	3	80.40	80.40	18	5,966	0.30%
2021/11/19	0	0.00	1	79.10	79.00	-1	5,948	-0.02%
2021/11/18	20	79.75	7	79.44	79.10	13	6,018	0.22%
2021/11/17	1	78.10	1	78.90	78.70	0	6,031	0.00%
2021/11/16	2.1	78.80	5	78.80	77.30	-2.9	6,117	-0.05%
2021/11/15	3	78.00	3	78.07	77.50	0	6,384	0.00%
2021/11/12	11	77.85	6	77.95	77.00	5	6,765	0.07%
2021/11/11	9	80.09	4	81.68	80.90	5	6,873	0.07%
2021/11/10	2	79.70	8	79.48	80.90	-6	6,888	-0.09%
2021/11/09	1	76.50	0	0.00	75.90	1	7,171	0.01%
2021/11/05	3	76.67	4	76.93	76.90	-1	7,218	-0.01%
2021/11/04	4	77.03	4.1	76.85	76.50	-0.1	7,294	0.00%
2021/11/03	0	0.00	2	76.20	76.10	-2	7,374	-0.03%
2021/11/02	0	77.20	0	0.00	74.80	0	7,505	0.00%
2021/11/01	1	76.40	11	75.50	76.80	-10	7,560	-0.13%
2021/10/29	1	72.50	4	73.28	73.00	-3	7,549	-0.04%
2021/10/28	1	73.80	1.1	73.67	73.10	-0.1	7,627	0.00%
2021/10/22	10	72.00	10.1	73.00	72.60	-0.1	8,606	0.00%
2021/10/20	10	72.50	10	72.20	72.60	0	9,167	0.00%
2021/10/12	1	68.00	8	68.50	67.90	-7	9,755	-0.07%
2021/10/08	0	0.00	1	70.00	69.40	-1	9,755	-0.01%
2021/10/07	0	0.00	0.1	68.90	69.00	-0.1	9,784	0.00%
2021/10/06	0.2	66.63	2	67.10	67.00	-1.9	9,789	-0.02%
2021/10/05	5.1	66.57	0	0.00	68.90	5.1	9,772	0.05%
2021/10/04	0	0.00	2	68.40	67.10	-2	9,757	-0.02%
2021/10/01	0.1	68.57	1	68.30	68.10	-0.9	9,712	-0.01%
2021/09/30	0	0.00	10	70.30	71.00	-10	9,687	-0.10%
2021/09/29	0	70.00	0.1	70.00	70.00	-0.1	9,686	0.00%
2021/09/28	1	71.60	0	0.00	71.20	1	9,674	0.01%
2021/09/27	0	0.00	26	72.33	72.30	-26	9,687	-0.27%
2021/09/23	0.2	70.05	0	0.00	69.60	0.2	9,649	0.00%
2021/09/22	1	69.80	0	0.00	69.80	1	9,632	0.01%
2021/09/16	0.2	71.84	0	0.00	71.10	0.2	9,620	0.00%
2021/09/15	7	73.83	1	71.90	71.80	6	9,620	0.06%
2021/09/14	1.1	73.21	1	73.00	73.80	0.1	9,572	0.00%
2021/09/10	2	73.70	2	72.85	73.80	0	9,745	0.00%
2021/09/09	1.1	72.27	1	72.40	72.80	0.1	9,923	0.00%
2021/09/08	14.5	71.79	6	72.63	72.00	8.5	10,010	0.08%
2021/09/07	45	74.37	2	74.40	74.30	43	9,933	0.43%
2021/09/06	53	75.09	3	74.30	74.20	50	9,903	0.50%
2021/09/03	3	76.73	2	76.20	76.60	1	9,837	0.01%
2021/09/02	1	78.30	2	78.90	76.80	-1	9,771	-0.01%
2021/09/01	3	77.27	3	76.50	78.30	0	9,711	0.00%
2021/08/31	5.5	77.09	6	77.33	77.30	-0.5	9,659	-0.01%
2021/08/30	1	75.90	2	76.45	76.30	-1	9,577	-0.01%
2021/08/27	2	75.65	3	75.57	76.10	-1	9,578	-0.01%
2021/08/26	3.1	75.01	2	76.25	75.20	1.1	9,574	0.01%
2021/08/25	10	76.07	15	76.03	76.50	-5	9,540	-0.05%
2021/08/24	11	75.87	4	73.70	73.90	7	9,429	0.07%
2021/08/23	9.7	74.49	11	74.63	75.70	-1.3	9,357	-0.01%
2021/08/20	4.1	74.62	5	73.76	73.30	-1	9,330	-0.01%
2021/08/19	6	77.63	7.1	76.94	74.90	-1.1	9,186	-0.01%
2021/08/18	9	80.30	5.7	81.19	81.20	3.3	8,892	0.04%
2021/08/17	18	84.76	8	84.15	84.00	10	8,497	0.12%
2021/08/16	8	82.78	15	82.77	83.90	-7	8,034	-0.09%
2021/08/13	9	82.39	18	82.61	81.40	-9	7,646	-0.12%
2021/08/12	5	74.90	0	0.00	76.00	5	7,064	0.07%
2021/08/11	1	75.87	0	0.00	73.90	1	7,098	0.01%
2021/08/10	13.1	74.72	0.1	74.75	74.90	13	7,179	0.18%
2021/08/09	4.1	77.65	0	0.00	77.40	4.1	7,331	0.06%
2021/08/06	4.1	81.75	2	81.85	80.80	2.1	7,261	0.03%
2021/08/05	3	84.24	5	85.52	84.00	-2	7,248	-0.03%
2021/08/04	0.6	83.96	1	83.90	84.40	-0.4	7,301	-0.01%
2021/08/03	1	83.20	2	85.15	83.50	-1	7,288	-0.01%
2021/08/02	1	83.10	9.2	83.69	84.30	-8.2	7,256	-0.11%
2021/07/30	10	83.67	9.1	84.57	82.00	0.9	7,091	0.01%
2021/07/29	7	82.71	14.5	82.89	83.80	-7.5	6,713	-0.11%
2021/07/28	4	77.85	1	80.10	79.40	3	6,486	0.05%
2021/07/27	2	81.50	31.3	82.04	81.70	-29.3	6,537	-0.45%
2021/07/26	28	81.79	8	81.68	82.30	20	6,339	0.32%
2021/07/23	4	81.28	9.2	81.44	80.20	-5.2	6,147	-0.08%
2021/07/22	1	74.80	1	75.30	75.20	0	5,639	0.00%
2021/07/21	0	0.00	1	71.30	71.20	-1	5,646	-0.02%
2021/07/20	0	0.00	3.1	72.64	72.10	-3.1	5,685	-0.05%
2021/07/19	2	75.15	0	0.00	74.80	2	5,711	0.04%
2021/07/16	2	76.90	0	0.00	76.00	2	5,860	0.03%
2021/07/15	1	75.70	1	76.00	76.00	0	6,155	0.00%
2021/07/13	0	0.00	2	78.10	77.50	-2	6,575	-0.03%
2021/07/12	2	77.40	0	0.00	78.30	2	6,607	0.03%
2021/07/08	2	77.50	1	77.20	77.10	1	6,723	0.01%
2021/07/07	1	77.60	0	0.00	77.00	1	6,822	0.01%
2021/07/05	2	78.70	4	79.25	79.10	-2	7,200	-0.03%
2021/07/01	2	77.40	0	0.00	76.70	2	7,342	0.03%
2021/06/30	1	78.50	0	0.00	78.50	1	7,399	0.01%
2021/06/29	1	77.80	1	77.50	77.50	0	7,484	0.00%
2021/06/28	1	78.40	12	78.53	78.20	-11	7,517	-0.15%
2021/06/24	0	0.00	15.1	80.01	79.70	-15.1	7,529	-0.20%
2021/06/23	1	79.30	0	0.00	79.40	1	7,520	0.01%
2021/06/22	10	79.00	6	80.72	79.40	4	7,527	0.05%
2021/06/21	13	80.22	3	80.03	79.70	10	7,593	0.13%
2021/06/18	4	79.93	37	81.31	78.20	-33	7,613	-0.43%
2021/06/17	34	78.03	0	0.00	80.00	34	7,505	0.45%
2021/06/16	0	0.00	2	77.00	76.60	-2	7,592	-0.03%
2021/06/11	0	0.00	4	75.60	76.30	-4	7,731	-0.05%
2021/06/07	3	75.10	1	75.10	77.00	2	7,884	0.03%
2021/06/04	0	0.00	3	75.87	75.10	-3	7,892	-0.04%
2021/06/01	0	0.00	9	76.06	75.90	-9	8,275	-0.11%
2021/05/31	2	75.40	2	74.75	75.50	0	8,555	0.00%
2021/05/28	0	0.00	5	74.16	76.00	-5	9,043	-0.06%
2021/05/27	4	73.10	7	72.79	73.10	-3	9,086	-0.03%
2021/05/26	3	72.10	6.1	71.70	73.10	-3.1	9,156	-0.03%
2021/05/24	1	70.00	0	0.00	70.90	1	9,310	0.01%
2021/05/21	2	69.50	1	70.80	69.30	1	9,384	0.01%
2021/05/20	2	68.25	28	67.92	69.10	-26	9,449	-0.28%
2021/05/19	26.1	67.49	1	68.50	66.80	25.1	9,421	0.27%
2021/05/18	0	0.00	2	66.75	68.20	-2	9,433	-0.02%
2021/05/17	15	65.23	10	65.24	64.80	5	9,396	0.05%
2021/05/14	5	62.78	1	61.10	61.80	4	9,156	0.04%
2021/05/13	3	60.90	5	61.62	61.80	-2	9,102	-0.02%
2021/05/12	3.1	64.42	11	68.19	64.20	-7.9	9,007	-0.09%
2021/05/11	3	71.50	6	72.22	71.20	-3	8,858	-0.03%
2021/05/10	5.1	75.48	1	75.30	76.30	4.1	8,857	0.05%
2021/05/07	1	74.50	1	73.90	74.90	0	8,907	0.00%
2021/05/06	2	73.20	2	73.65	72.90	0	9,028	0.00%
2021/05/05	4.3	73.39	2	73.00	72.00	2.3	9,040	0.03%
2021/05/04	5.1	74.07	9	72.49	73.00	-3.9	9,100	-0.04%
2021/05/03	4.1	80.11	4.5	78.84	77.90	-0.5	9,052	0.00%
2021/04/29	2	80.95	5	81.20	80.80	-3	9,174	-0.03%
2021/04/28	2.1	81.26	5	81.28	81.30	-3	9,278	-0.03%
2021/04/27	6.2	81.88	4	81.85	81.70	2.2	9,791	0.02%
2021/04/26	2	82.70	5.5	82.57	82.10	-3.5	9,888	-0.03%
2021/04/23	5	83.14	0	0.00	82.70	5	9,983	0.05%
2021/04/22	13.2	82.63	5	83.50	82.30	8.2	10,015	0.08%
2021/04/21	10.2	84.43	152.5	84.00	83.40	-142.3	9,934	-1.43%	大賣/鉅額交易
2021/04/20	66.1	86.22	24	86.10	86.00	42.1	9,803	0.43%
2021/04/19	98.5	83.97	17.5	83.49	84.00	81	9,789	0.83%
2021/04/16	0	0.00	0.1	82.10	81.90	-0.1	9,788	0.00%
2021/04/15	3.6	81.67	12	81.60	82.20	-8.4	9,946	-0.08%
2021/04/14	5	81.14	1	83.40	81.20	4	10,053	0.04%
2021/04/13	2.1	81.81	9	81.77	81.60	-6.9	10,045	-0.07%
2021/04/12	8.2	83.03	3	83.00	82.30	5.2	10,087	0.05%
2021/04/09	8	84.44	17.1	84.46	83.60	-9.1	10,053	-0.09%
2021/04/08	14.3	83.08	1	83.50	82.90	13.3	9,934	0.13%
2021/04/07	3.3	82.95	0	0.00	82.70	3.3	9,982	0.03%
2021/04/06	16.1	82.75	1	82.70	82.90	15.1	10,037	0.15%
2021/04/01	4	81.65	1	81.60	81.70	3	10,090	0.03%
2021/03/31	4	82.43	1.2	83.00	82.10	2.8	10,134	0.03%
2021/03/30	7.1	83.13	0	0.00	83.00	7.1	10,210	0.07%
2021/03/29	5	83.90	1	84.20	83.50	4	10,311	0.04%
2021/03/26	0	0.00	5	83.30	84.30	-5	10,426	-0.05%
2021/03/25	1	83.00	1.1	83.67	83.00	-0.1	10,576	0.00%
2021/03/24	7	82.97	0	0.00	83.10	7	10,717	0.07%
2021/03/23	3.1	84.51	1	85.40	84.10	2.1	10,757	0.02%
2021/03/22	1	83.60	12.6	83.22	84.50	-11.6	10,753	-0.11%
2021/03/19	3	83.97	7	83.71	83.70	-4	10,853	-0.04%
2021/03/18	0	0.00	27	85.83	85.70	-27	10,791	-0.25%
2021/03/17	0	0.00	3	85.57	84.80	-3	10,871	-0.03%
2021/03/16	1	85.00	1	84.80	85.00	0	10,968	0.00%
2021/03/15	3	84.17	10	84.93	84.70	-7	11,109	-0.06%
2021/03/12	4	83.80	1	83.80	83.70	3	11,217	0.03%
2021/03/11	0	0.00	2	83.20	83.80	-2	11,408	-0.02%
2021/03/10	3	82.63	1	82.60	82.50	2	11,617	0.02%
2021/03/09	26	81.92	1	82.20	82.30	25	11,808	0.21%
2021/03/08	10.5	84.37	1	84.70	83.10	9.5	11,923	0.08%
2021/03/05	32.1	86.80	10	86.76	86.00	22.1	11,813	0.19%
2021/03/04	40.1	88.71	35	87.87	88.00	5.1	11,800	0.04%
2021/03/03	15	87.47	37.5	87.75	86.90	-22.5	11,497	-0.20%
2021/03/02	14.1	86.29	7	85.27	84.70	7.1	10,728	0.07%
2021/02/26	20	85.04	11	85.64	85.80	9	10,785	0.08%
2021/02/25	5	85.86	30	86.10	86.10	-25	10,882	-0.23%
2021/02/24	5	86.36	21.1	86.17	85.50	-16.1	10,861	-0.15%
2021/02/23	9	85.32	5	85.12	85.50	4	10,941	0.04%
2021/02/22	7	85.44	7	85.09	85.20	0	11,050	0.00%
2021/02/19	11	84.58	0.5	84.60	84.00	10.5	11,093	0.09%
2021/02/18	2.2	84.21	0.5	84.30	83.80	1.7	11,244	0.02%
2021/02/17	1	84.20	2	82.70	84.20	-1	11,427	-0.01%
2021/02/05	0	0.00	7	80.50	80.60	-7	11,468	-0.06%
2021/02/04	4	80.45	1	80.10	80.00	3	11,811	0.03%
2021/02/03	11	80.68	1	80.90	80.40	10	12,214	0.08%
2021/02/02	2	80.85	10	81.34	81.20	-8	12,580	-0.06%
2021/02/01	1	80.40	12	81.64	80.80	-11	12,892	-0.09%
2021/01/29	4	83.55	1	84.20	82.50	3	13,188	0.02%
2021/01/28	6	83.12	1	82.60	83.10	5	13,491	0.04%
2021/01/26	3	84.00	5	84.68	83.80	-2	14,290	-0.01%
2021/01/25	8	86.31	9	86.19	86.20	-1	14,724	-0.01%
2021/01/22	8	87.28	22.5	87.34	88.30	-14.5	15,040	-0.10%
2021/01/21	2.5	86.28	4	85.88	85.20	-1.5	14,644	-0.01%
2021/01/20	36	86.70	53	86.46	85.00	-17	14,981	-0.11%
2021/01/19	1	83.80	15.5	83.62	84.00	-14.5	12,243	-0.12%
2021/01/18	0.1	81.60	3	81.57	82.30	-2.9	12,257	-0.02%
2021/01/15	6	80.72	0.5	81.40	79.90	5.5	12,353	0.04%
2021/01/14	2	82.40	2	82.30	82.30	0	13,122	0.00%
2021/01/13	1	80.30	8.4	80.19	80.50	-7.4	14,496	-0.05%
2021/01/12	15.5	78.87	21	79.52	77.40	-5.5	15,443	-0.04%
2021/01/11	8	82.91	2	83.45	82.80	6	13,101	0.05%
2021/01/08	12	84.78	14	84.51	84.50	-2	15,124	-0.01%