富采 (3714)-元大-鹿港券商分點個股進出

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
44.10
漲跌
▼0.45
漲幅
-1.01%
成交量
1,931張
產業
上市光電類股
583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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/12/11	0	0.00	1	44.35	44.10	-1	3,484	-0.03%
2024/12/10	1	44.80	1	45.05	44.55	0	3,478	0.00%
2024/12/09	1	45.50	0.1	46.15	45.35	0.9	3,473	0.03%
2024/12/06	0	0.00	3	46.97	46.80	-3	3,481	-0.09%
2024/12/05	7	46.71	15	47.05	47.40	-8	3,558	-0.22%
2024/12/04	12.1	46.68	2	46.75	46.75	10.1	3,543	0.29%
2024/12/03	2	46.88	0	0.00	47.05	2	3,558	0.06%
2024/11/25	0	0.00	2	46.50	45.85	-2	3,499	-0.06%
2024/11/22	0	0.00	2	46.88	46.10	-2	3,494	-0.06%
2024/11/15	0	0.00	4	44.70	45.00	-4	3,393	-0.12%
2024/11/11	4	45.70	3	45.35	45.40	1	3,370	0.03%
2024/11/08	19	47.95	7	47.10	47.10	12	3,320	0.36%
2024/11/07	6	47.43	4	48.05	48.05	2	3,242	0.06%
2024/11/06	13	47.82	11	47.50	47.35	2	3,216	0.06%
2024/11/05	3	48.23	3	48.22	47.90	0	3,177	0.00%
2024/11/01	1	46.80	0	0.00	47.05	1	3,161	0.03%
2024/10/30	0	0.00	1	46.75	46.75	-1	3,156	-0.03%
2024/10/29	6	46.58	1	46.50	46.50	5	3,151	0.16%
2024/10/28	2	47.43	5.5	47.14	47.75	-3.5	3,118	-0.11%
2024/10/25	5	47.15	0	0.00	47.15	5	3,100	0.16%
2024/10/24	0	0.00	2	47.35	47.25	-2	3,088	-0.06%
2024/10/22	2	47.90	0	0.00	48.00	2	3,033	0.07%
2024/10/21	0	0.00	1	48.10	48.35	-1	3,044	-0.03%
2024/10/18	1	47.75	15	47.89	47.35	-14	3,006	-0.47%
2024/10/17	2	47.05	4	46.63	46.65	-2	2,910	-0.07%
2024/10/16	2	46.15	4	45.66	47.00	-2	2,763	-0.07%
2024/10/15	1	44.80	0.2	44.95	44.80	0.8	2,614	0.03%
2024/10/14	0	0.00	8	45.14	45.20	-8	2,619	-0.31%
2024/10/11	0	0.00	2	45.33	44.75	-2	2,654	-0.08%
2024/10/09	5	44.44	2	44.60	44.00	3	2,639	0.11%
2024/10/08	2	45.35	0	0.00	45.40	2	2,636	0.08%
2024/10/07	3	46.27	0	0.00	46.55	3	2,618	0.11%
2024/10/01	1	44.70	5	45.45	45.90	-4	2,663	-0.15%
2024/09/26	14	45.40	0	0.00	45.05	14	2,676	0.52%
2024/09/25	11	46.77	5	46.97	46.80	6	2,611	0.23%
2024/09/24	2	45.60	4	45.65	45.95	-2	2,437	-0.08%
2024/09/23	28	46.39	20.5	46.41	46.10	7.5	2,397	0.31%
2024/09/20	2	44.30	2	44.80	45.15	0	2,219	0.00%
2024/09/19	0	0.00	9	43.34	43.40	-9	2,130	-0.42%
2024/09/18	0	0.00	3	43.53	43.20	-3	2,129	-0.14%
2024/09/16	3	41.10	16	42.89	43.30	-13	2,128	-0.61%
2024/09/13	0	0.00	1	41.45	41.00	-1	2,069	-0.05%
2024/09/12	0	0.00	1	41.25	41.20	-1	2,092	-0.05%
2024/09/11	2	40.10	0	0.00	40.00	2	2,100	0.10%
2024/09/10	6	41.02	2	40.60	40.50	4	2,112	0.19%
2024/09/09	0	0.00	1	40.35	40.90	-1	2,110	-0.05%
2024/09/06	7	40.61	3	41.00	41.20	4	2,095	0.19%
2024/09/05	0	0.00	1	39.00	38.80	-1	2,018	-0.05%
2024/09/04	1	39.10	0	0.00	38.95	1	2,044	0.05%
2024/09/02	1	41.80	0	0.00	41.25	1	2,113	0.05%
2024/08/30	1	42.00	15	41.82	42.10	-14	2,166	-0.65%
2024/08/27	1	39.90	0	0.00	40.15	1	2,204	0.05%
2024/08/26	0	0.00	1	39.95	40.45	-1	2,303	-0.04%
2024/08/23	1	39.70	0	0.00	39.60	1	2,401	0.04%
2024/08/20	5	40.25	0.7	39.90	40.05	4.3	2,713	0.16%
2024/08/16	0	0.00	1	40.20	40.10	-1	2,791	-0.04%
2024/08/12	2	38.90	0	38.85	38.75	2	2,953	0.07%
2024/08/09	0	0.00	0.5	40.00	39.55	-0.5	2,953	-0.02%
2024/08/07	0.5	39.55	0	0.00	39.35	0.5	2,957	0.02%
2024/08/05	1.3	37.73	8.1	37.80	37.60	-6.8	2,954	-0.23%
2024/08/02	7	40.98	0	0.00	40.75	7	2,920	0.24%
2024/07/26	0	0.00	1	41.05	41.15	-1	3,076	-0.03%
2024/07/22	4.1	41.46	0	0.00	41.25	4.1	3,235	0.13%
2024/07/19	3.3	43.51	6	43.30	43.20	-2.8	3,199	-0.09%
2024/07/18	0.1	45.30	1	45.35	45.60	-0.9	3,134	-0.03%
2024/07/17	0	0.00	3.5	45.79	45.35	-3.5	3,112	-0.11%
2024/07/16	0.1	45.60	0	0.00	45.30	0.1	3,114	0.00%
2024/07/12	1	46.25	0	0.00	46.05	1	3,126	0.03%
2024/07/11	0	0.00	10	45.20	45.50	-10	3,093	-0.32%
2024/07/10	0.1	45.35	1	45.35	44.95	-0.9	3,110	-0.03%
2024/07/09	0.1	45.45	0	0.00	45.10	0.1	3,109	0.00%
2024/07/08	0	0.00	19.1	46.00	46.20	-19.1	3,106	-0.61%
2024/07/05	0	0.00	7	46.01	46.30	-7	3,148	-0.22%
2024/07/04	1.5	44.87	11	44.57	44.95	-9.5	3,091	-0.31%
2024/07/02	3.2	43.32	0	0.00	43.20	3.2	3,054	0.10%
2024/07/01	1	43.30	20	43.15	43.00	-19	3,041	-0.62%
2024/06/27	7.1	43.21	0	0.00	43.10	7.1	3,036	0.23%
2024/06/25	5	43.86	1	43.85	43.85	4	3,023	0.13%
2024/06/24	4	44.50	26	44.76	44.15	-22	3,017	-0.73%
2024/06/21	6	45.48	1	45.30	45.10	5	3,055	0.16%
2024/06/19	10	45.04	7	44.71	44.70	3	3,048	0.10%
2024/06/18	3	45.30	0	0.00	45.50	3	3,035	0.10%
2024/06/17	1	45.10	2	45.40	45.25	-1	3,042	-0.03%
2024/06/14	1	44.35	1	44.30	44.55	0	3,036	0.00%
2024/06/11	18	43.78	0	0.00	43.70	18	3,054	0.59%
2024/06/07	1	43.60	0	0.00	44.95	1	3,040	0.03%
2024/06/06	1	43.85	5.2	43.22	43.05	-4.2	3,003	-0.14%
2024/06/05	1	43.65	0	0.00	43.60	1	2,978	0.03%
2024/06/04	2	44.45	5	44.90	44.30	-3	2,975	-0.10%
2024/06/03	4	45.44	0	0.00	44.90	4	3,000	0.13%
2024/05/31	1	45.90	0	0.00	45.70	1	3,005	0.03%
2024/05/30	6.3	46.30	1	46.30	45.10	5.3	3,014	0.18%
2024/05/29	7.3	47.83	3	47.80	47.00	4.3	2,972	0.14%
2024/05/28	14	48.40	11	48.53	48.40	3	2,912	0.10%
2024/05/27	0	0.00	6	44.34	44.35	-6	2,712	-0.22%
2024/05/24	1	44.60	0	0.00	44.50	1	2,709	0.04%
2024/05/23	0	0.00	0.5	45.50	45.65	-0.5	2,674	-0.02%
2024/05/22	1	45.75	5	45.67	46.10	-4	2,652	-0.15%
2024/05/21	0	0.00	11	44.59	45.80	-11	2,623	-0.42%
2024/05/20	2	44.65	1.1	44.95	45.10	0.9	2,577	0.04%
2024/05/17	2	43.90	0	0.00	43.80	2	2,518	0.08%
2024/05/15	0	0.00	2	43.00	43.00	-2	2,494	-0.08%
2024/05/10	8	42.79	0	0.00	43.00	8	2,501	0.32%
2024/05/09	0	0.00	4	43.35	43.45	-4	2,468	-0.16%
2024/05/07	0.1	42.95	1	43.10	43.45	-0.9	2,434	-0.04%
2024/05/06	1	43.30	20	43.60	43.30	-19	2,390	-0.79%
2024/04/30	0	0.00	1	42.85	42.85	-1	2,285	-0.04%
2024/04/29	0	0.00	7.1	42.37	42.90	-7.1	2,278	-0.31%
2024/04/26	0	0.00	5	41.67	41.15	-5	2,234	-0.22%
2024/04/25	0	0.00	1	40.00	40.40	-1	2,153	-0.05%
2024/04/24	0	0.00	8	40.24	40.30	-8	2,143	-0.37%
2024/04/23	5	39.80	1	40.05	39.80	4	2,166	0.18%
2024/04/22	0	0.00	1	39.40	39.50	-1	2,200	-0.05%
2024/04/19	3	38.77	2	38.65	38.55	1	2,174	0.05%
2024/04/18	0	39.80	2	39.70	39.75	-2	2,148	-0.09%
2024/04/16	3	39.40	0	0.00	38.85	3	2,150	0.14%
2024/04/15	0.3	40.50	1	40.60	40.20	-0.7	2,150	-0.03%
2024/04/12	3.1	39.98	0	0.00	40.10	3.1	2,277	0.14%
2024/04/11	42	40.50	4	40.53	40.60	38	2,264	1.68%
2024/04/10	0.1	39.95	0	0.00	39.90	0.1	2,195	0.01%
2024/04/09	1	39.40	0	0.00	39.05	1	2,189	0.05%
2024/04/03	11	38.72	0	0.00	38.60	11	2,164	0.51%
2024/04/01	0	39.05	2	38.85	39.50	-2	2,199	-0.09%
2024/03/29	1	38.25	4	38.25	38.30	-3	2,202	-0.14%
2024/03/28	1.1	38.76	10	38.65	38.65	-8.9	2,226	-0.40%
2024/03/27	0	0.00	13	38.63	39.00	-13	2,225	-0.58%
2024/03/26	7.2	39.09	3	39.02	38.60	4.2	2,198	0.19%
2024/03/25	4	40.15	0	0.00	39.80	4	2,143	0.19%
2024/03/22	11.1	40.05	0	0.00	40.05	11.1	2,130	0.52%
2024/03/21	0	40.30	1	40.30	40.25	-1	2,121	-0.05%
2024/03/20	0	39.95	10	39.90	39.90	-10	2,123	-0.47%
2024/03/19	1.1	40.00	0	0.00	39.90	1.1	2,111	0.05%
2024/03/15	2	39.80	2	39.45	39.65	0	2,075	0.00%
2024/03/14	2	40.05	0	0.00	39.90	2	2,045	0.10%
2024/03/13	1	40.20	0	0.00	40.20	1	2,022	0.05%
2024/03/12	0	0.00	1	40.85	41.00	-1	2,006	-0.05%
2024/03/11	0	40.50	0	0.00	40.70	0	1,992	0.00%
2024/03/08	15.2	40.19	0	0.00	40.15	15.2	1,979	0.77%
2024/03/07	5	41.11	2	40.95	40.95	3	1,919	0.16%
2024/03/06	1	41.80	1	41.90	41.95	0	1,868	0.00%
2024/03/05	0	0.00	3	42.22	42.35	-3	1,845	-0.16%
2024/03/04	10	41.54	2	41.55	41.50	8	1,815	0.44%
2024/03/01	9	42.24	0	0.00	42.00	9	1,773	0.51%
2024/02/29	2	42.68	10	42.65	42.90	-8	1,732	-0.46%
2024/02/27	4	42.93	0	0.00	43.00	4	1,707	0.23%
2024/02/26	1	43.55	0	0.00	43.45	1	1,700	0.06%
2024/02/23	4	44.41	0	0.00	44.30	4	1,672	0.24%
2024/02/22	4	45.16	0	0.00	44.95	4	1,673	0.24%
2024/02/21	2	44.80	10	44.77	44.65	-8	1,669	-0.48%
2024/02/20	1	44.75	0.5	44.65	44.75	0.5	1,667	0.03%
2024/02/19	0	45.33	1	45.35	45.10	-1	1,666	-0.06%
2024/02/16	5	43.71	4	43.73	43.70	1	1,655	0.06%
2024/02/15	1	43.00	9	43.29	43.35	-8	1,639	-0.49%
2024/02/05	1	41.90	1	41.95	41.95	0	1,596	0.00%
2024/02/02	0.5	42.60	0	0.00	42.40	0.5	1,587	0.03%
2024/02/01	1	42.40	0	0.00	42.30	1	1,582	0.06%
2024/01/30	0.1	42.25	7	42.00	42.00	-6.9	1,569	-0.44%
2024/01/29	1	42.60	19	42.65	42.60	-18	1,565	-1.15%
2024/01/25	6	43.65	0	0.00	43.40	6	1,583	0.38%
2024/01/24	0	0.00	1	43.80	43.75	-1	1,637	-0.06%
2024/01/23	0	0.00	1	43.40	42.85	-1	1,631	-0.06%
2024/01/22	0	0.00	23	42.07	42.60	-23	1,614	-1.43%
2024/01/19	2	42.75	0	0.00	43.05	2	1,569	0.13%
2024/01/18	5	42.83	0	0.00	42.50	5	1,564	0.32%
2024/01/17	1.3	43.31	1	42.60	42.60	0.3	1,551	0.02%
2024/01/16	2	43.45	0	0.00	43.65	2	1,514	0.13%
2024/01/12	7	44.54	0	0.00	44.35	7	1,491	0.47%
2024/01/11	0	0.00	1.1	44.70	45.05	-1.1	1,498	-0.07%
2024/01/10	0.1	45.15	0	0.00	44.50	0.1	1,561	0.00%
2024/01/09	8	45.98	0	0.00	45.25	8	1,551	0.52%
2024/01/08	20	47.72	16	46.98	46.60	4	1,523	0.26%
2024/01/05	10	45.35	4	45.65	45.60	6	1,389	0.43%
2024/01/04	2	44.73	0	0.00	44.70	2	1,385	0.14%
2024/01/03	15	45.20	0	0.00	45.05	15	1,395	1.08%
2023/12/29	0.1	46.20	0	0.00	46.30	0.1	1,373	0.01%
2023/12/28	0	0.00	13	45.99	46.15	-13	1,391	-0.93%
2023/12/27	1	46.35	2	46.38	46.25	-1	1,379	-0.07%
2023/12/26	0	0.00	4	45.98	46.10	-4	1,356	-0.29%
2023/12/25	18	45.34	11	45.35	45.60	7	1,334	0.52%
2023/12/21	0.1	43.70	0	0.00	43.40	0.1	1,285	0.01%
2023/12/19	4	43.85	40	43.82	43.40	-36	1,278	-2.82%
2023/12/18	0	0.00	1	45.10	44.65	-1	1,273	-0.08%
2023/12/14	0	0.00	2	45.35	45.20	-2	1,257	-0.16%
2023/12/13	0	0.00	4	44.50	44.70	-4	1,247	-0.32%
2023/12/12	0	0.00	1	44.20	44.25	-1	1,256	-0.08%
2023/12/07	2.1	44.41	2	44.35	44.25	0.1	1,277	0.01%
2023/12/06	1	45.00	0	0.00	44.95	1	1,274	0.08%
2023/12/04	22	45.90	0	0.00	45.60	22	1,269	1.73%
2023/11/29	0.1	45.75	1	45.85	45.85	-0.9	1,280	-0.07%
2023/11/28	0	0.00	1	45.80	45.75	-1	1,292	-0.08%
2023/11/27	1	44.95	0	0.00	44.90	1	1,281	0.08%
2023/11/24	2	45.35	1	45.80	45.60	1	1,284	0.08%
2023/11/23	1	46.00	0	0.00	45.35	1	1,285	0.08%
2023/11/20	5	45.13	0	0.00	45.05	5	1,259	0.40%
2023/11/17	0	0.00	6	44.59	44.70	-6	1,245	-0.48%
2023/11/16	0	0.00	13	44.57	44.60	-13	1,246	-1.04%
2023/11/15	0	0.00	5	44.61	44.55	-5	1,253	-0.40%
2023/11/14	0	0.00	3	43.10	43.10	-3	1,213	-0.25%
2023/11/13	0	0.00	0.6	42.90	42.95	-0.6	1,230	-0.04%
2023/11/09	1.1	43.34	0	0.00	43.15	1.1	1,263	0.08%
2023/11/08	0	0.00	2	43.68	43.65	-2	1,303	-0.15%
2023/11/07	0	0.00	1	43.45	43.20	-1	1,324	-0.08%
2023/11/02	25	42.60	1	42.55	42.85	24	1,400	1.71%
2023/11/01	2.1	43.26	1	43.70	42.25	1.1	1,415	0.08%
2023/10/31	6	41.69	0	0.00	41.20	6	1,403	0.43%
2023/10/30	0	0.00	1	41.80	41.70	-1	1,444	-0.07%
2023/10/27	2	41.85	0	0.00	41.65	2	1,575	0.13%
2023/10/26	6	41.75	0	0.00	41.70	6	1,598	0.38%
2023/10/24	2	41.75	0	0.00	42.10	2	1,619	0.12%
2023/10/20	1.3	41.79	0	0.00	41.90	1.3	1,639	0.08%
2023/10/19	21	42.57	0	0.00	42.35	21	1,649	1.27%
2023/10/18	1	42.20	0	0.00	43.40	1	1,650	0.06%
2023/10/17	2	43.08	0	0.00	42.95	2	1,591	0.13%
2023/10/16	0	43.10	0	0.00	43.00	0	1,599	0.00%
2023/10/13	1	43.25	0	0.00	43.45	1	1,616	0.06%
2023/10/11	1	43.75	1	43.75	43.65	0	1,645	0.00%
2023/10/06	1	43.70	0	0.00	43.70	1	1,664	0.06%
2023/10/05	1	43.85	1.2	43.88	43.90	-0.2	1,682	-0.01%
2023/10/04	13	42.88	0.2	43.00	42.85	12.8	1,694	0.76%
2023/10/03	2	44.50	0	0.00	43.85	2	1,690	0.12%
2023/09/28	1	43.95	0	0.00	43.90	1	1,759	0.06%
2023/09/27	0	0.00	1	44.25	44.20	-1	1,773	-0.06%
2023/09/21	4	44.80	0	0.00	44.60	4	1,810	0.22%
2023/09/15	2	46.43	0	0.00	46.40	2	1,901	0.11%
2023/09/07	1	45.90	0	0.00	45.80	1	2,241	0.04%
2023/09/05	0	0.00	10	46.20	46.40	-10	2,265	-0.44%
2023/09/04	0	45.95	3	45.88	45.95	-3	2,294	-0.13%
2023/09/01	13	46.62	1	46.90	46.70	12	2,337	0.51%
2023/08/31	1.1	45.51	0	0.00	45.45	1.1	2,350	0.05%
2023/08/30	1	45.35	1	45.80	45.80	0	2,411	0.00%
2023/08/29	0.1	45.10	1	45.05	45.20	-0.9	2,427	-0.04%
2023/08/28	1	44.65	2	44.88	44.60	-1	2,465	-0.04%
2023/08/24	3	45.53	1.1	45.06	45.00	2	2,643	0.07%
2023/08/23	0	0.00	2	44.75	44.75	-2	2,660	-0.08%
2023/08/22	0.1	44.85	0	0.00	44.40	0.1	2,670	0.00%
2023/08/21	0	0.00	0.1	44.70	44.65	-0.1	2,670	0.00%
2023/08/18	0	0.00	1	45.65	45.00	-1	2,675	-0.04%
2023/08/17	2	45.20	2	45.48	45.30	0	2,681	0.00%
2023/08/16	1	44.65	1	44.85	44.70	0	2,684	0.00%
2023/08/15	10	45.15	0	0.00	45.20	10	2,670	0.37%
2023/08/14	1	45.85	1	45.25	45.25	0	2,674	0.00%
2023/08/11	5.2	46.83	0	0.00	46.60	5.2	2,659	0.20%
2023/08/10	4	47.19	0	0.00	46.85	4	2,652	0.15%
2023/08/09	4	48.01	0	0.00	48.00	4	2,636	0.15%
2023/08/08	3	48.48	23	48.60	48.10	-20	2,635	-0.76%
2023/08/07	0	0.00	1	49.50	49.20	-1	2,614	-0.04%
2023/08/04	7	50.29	1	50.50	49.80	6	2,602	0.23%
2023/08/02	6.6	50.45	21.5	50.65	50.80	-14.9	2,582	-0.58%
2023/08/01	22.1	52.41	13	51.89	51.60	9.1	2,620	0.35%
2023/07/31	0	0.00	7	49.69	49.45	-7	2,515	-0.28%
2023/07/28	0	0.00	1	49.60	49.55	-1	2,500	-0.04%
2023/07/27	0	0.00	1	49.95	49.95	-1	2,504	-0.04%
2023/07/26	3	49.45	0.3	49.55	48.80	2.7	2,499	0.11%
2023/07/25	0	0.00	1	48.30	48.50	-1	2,515	-0.04%
2023/07/24	4	48.49	0	0.00	48.45	4	2,521	0.16%
2023/07/21	3	49.28	0	0.00	49.15	3	2,528	0.12%
2023/07/20	2	49.90	0	0.00	49.95	2	2,587	0.08%
2023/07/19	5	49.47	0	0.00	49.10	5	2,594	0.19%
2023/07/18	1	49.55	2	50.10	49.50	-1	2,641	-0.04%
2023/07/17	2	49.45	1	50.30	50.50	1	2,696	0.04%
2023/07/14	0	0.00	1	49.00	48.90	-1	2,714	-0.04%
2023/07/13	2	49.38	5	49.16	48.80	-3	2,804	-0.11%
2023/07/12	2	49.30	1	49.15	49.05	1	2,810	0.04%
2023/07/11	0.1	49.80	0	0.00	49.40	0.1	2,870	0.00%
2023/07/10	0	0.00	1	49.05	49.00	-1	2,904	-0.03%
2023/07/07	1	49.60	0	0.00	49.45	1	2,932	0.03%
2023/07/06	3	50.43	3	50.47	50.30	0	2,992	0.00%
2023/07/04	1	51.40	2	51.60	51.40	-1	2,987	-0.03%
2023/07/03	0	0.00	4	51.78	51.60	-4	3,013	-0.13%
2023/06/30	0.1	51.70	2	51.75	52.00	-2	3,065	-0.06%
2023/06/29	0	0.00	1	52.20	51.40	-1	3,105	-0.03%
2023/06/28	2	51.20	4	51.35	51.20	-2	3,222	-0.06%
2023/06/27	8	52.01	1	51.90	51.50	7	3,327	0.21%
2023/06/26	0	0.00	2	52.70	53.10	-2	3,678	-0.05%
2023/06/21	2	53.45	3	53.50	53.10	-1	4,167	-0.02%
2023/06/20	0.1	53.40	1	53.30	53.10	-1	4,202	-0.02%
2023/06/19	1.1	53.39	4	53.38	53.80	-2.9	4,263	-0.07%
2023/06/16	0	0.00	1	52.10	52.20	-1	4,183	-0.02%
2023/06/15	1	51.90	1	51.90	51.70	0	4,154	0.00%
2023/06/14	8	53.11	7	53.51	52.40	1	4,132	0.02%
2023/06/12	2	51.95	4	51.90	51.90	-2	4,001	-0.05%
2023/06/09	0	52.80	4	52.58	52.50	-4	3,996	-0.10%
2023/06/08	1	52.90	0	0.00	52.40	1	3,997	0.03%
2023/06/07	0	0.00	6	53.03	53.00	-6	4,021	-0.15%
2023/06/06	6	52.88	21	52.75	52.70	-15	4,001	-0.37%
2023/06/05	3	52.60	4	52.43	52.60	-1	4,025	-0.02%
2023/06/02	1	51.60	4	51.55	51.40	-3	4,000	-0.07%
2023/06/01	1	51.90	4	51.78	51.60	-3	4,083	-0.07%
2023/05/31	3	51.17	3	51.13	51.20	0	4,171	0.00%
2023/05/30	14	52.04	12	51.37	51.70	2	4,221	0.05%
2023/05/29	1	50.10	2	50.20	49.90	-1	4,183	-0.02%
2023/05/26	1	49.65	1	50.00	49.30	0	4,208	0.00%
2023/05/25	1	49.55	0	0.00	49.80	1	4,252	0.02%
2023/05/24	1	49.35	0	0.00	49.70	1	4,264	0.02%
2023/05/23	0	0.00	0.1	49.60	49.55	-0.1	4,253	0.00%
2023/05/22	0	0.00	4	49.30	49.40	-4	4,259	-0.09%
2023/05/19	0	0.00	1	48.75	48.60	-1	4,270	-0.02%
2023/05/18	6	48.28	7	48.46	48.45	-1	4,275	-0.02%
2023/05/17	0	0.00	4	48.09	48.35	-4	4,271	-0.09%
2023/05/16	2	47.80	2	47.63	47.60	0	4,252	0.00%
2023/05/15	1	46.35	0	0.00	46.55	1	4,249	0.02%
2023/05/12	0	0.00	2	47.00	47.05	-2	4,265	-0.05%
2023/05/11	1	47.05	0	0.00	46.65	1	4,283	0.02%
2023/05/10	1	47.35	1	47.65	47.40	0	4,273	0.00%
2023/05/09	0	0.00	2	47.65	47.65	-2	4,302	-0.05%
2023/05/08	8	48.02	2	48.03	47.60	6	4,328	0.14%
2023/05/05	3	49.28	0	0.00	49.05	3	4,276	0.07%
2023/05/04	1	49.25	1.1	49.75	49.60	-0.1	4,358	0.00%
2023/05/03	3	49.48	0	0.00	49.50	3	4,427	0.07%
2023/05/02	3	49.72	2	50.03	50.10	1	4,478	0.02%
2023/04/28	1	49.65	1	49.90	49.90	0	4,512	0.00%
2023/04/27	1	48.95	2	49.75	49.35	-1	4,492	-0.02%
2023/04/26	1	49.15	1	49.55	49.50	0	4,494	0.00%
2023/04/25	8.1	50.71	12.3	50.71	49.70	-4.1	4,496	-0.09%
2023/04/24	2	51.65	0	0.00	51.60	2	4,486	0.04%
2023/04/21	5	51.52	3	52.67	51.00	2	4,586	0.04%
2023/04/20	6	52.63	1	53.90	52.30	5	4,709	0.11%
2023/04/19	10	53.80	1	54.10	53.60	9	4,712	0.19%
2023/04/18	4.1	54.13	2	54.35	53.90	2.1	4,725	0.04%
2023/04/17	2	53.85	0	0.00	53.90	2	4,702	0.04%
2023/04/14	3	54.13	3	54.30	53.80	0	4,682	0.00%
2023/04/13	6	53.45	3	54.00	53.00	3	4,615	0.07%
2023/04/12	5	53.62	1	53.30	53.80	4	4,575	0.09%
2023/04/11	7.5	54.04	10	53.75	54.20	-2.6	4,542	-0.06%
2023/04/10	2	52.25	0	0.00	52.20	2	4,466	0.04%
2023/04/07	1	52.90	10.5	52.54	52.40	-9.5	4,439	-0.21%
2023/04/06	3	52.50	0	0.00	52.30	3	4,413	0.07%
2023/03/31	8	53.25	0	0.00	53.20	8	4,374	0.18%
2023/03/30	2	53.30	0	0.00	53.10	2	4,330	0.05%
2023/03/29	13	53.85	6	54.73	53.10	7	4,316	0.16%
2023/03/28	5	53.94	9	53.89	53.30	-4	4,231	-0.09%
2023/03/27	37.3	55.12	9	55.42	54.00	28.3	4,160	0.68%
2023/03/24	25	53.00	48	54.40	55.70	-23	3,841	-0.60%
2023/03/23	4	50.75	3	51.37	50.70	1	3,376	0.03%
2023/03/22	3	51.00	14	50.86	51.00	-11	3,377	-0.33%
2023/03/21	8	49.45	8	49.75	49.25	0	3,369	0.00%
2023/03/20	0	0.00	2	48.33	48.80	-2	3,368	-0.06%
2023/03/16	0	47.90	4	47.78	47.75	-4	3,406	-0.12%
2023/03/15	5	48.65	0	0.00	48.00	5	3,425	0.15%
2023/03/13	2	48.50	1	48.10	48.85	1	3,453	0.03%
2023/03/10	6	48.94	8	49.53	48.50	-2	3,450	-0.06%
2023/03/09	3	50.57	2	50.20	50.00	1	3,442	0.03%
2023/03/08	4	51.20	6	50.93	51.10	-2	3,450	-0.06%
2023/03/06	0	50.20	2	50.35	50.10	-2	3,385	-0.06%
2023/03/03	1	48.65	5	47.80	48.65	-4	3,309	-0.12%
2023/03/02	3	46.37	0	0.00	46.45	3	3,204	0.09%
2023/03/01	14	47.31	0	0.00	47.15	14	3,136	0.45%
2023/02/24	4	49.25	0	0.00	49.15	4	3,040	0.13%
2023/02/23	0	0.00	5	50.32	50.10	-5	3,013	-0.17%
2023/02/22	1	49.05	0	0.00	49.15	1	2,991	0.03%
2023/02/21	0	0.00	1	50.20	50.10	-1	3,012	-0.03%
2023/02/17	3	49.93	2	49.85	49.80	1	3,135	0.03%
2023/02/15	2	48.45	0	0.00	48.35	2	3,309	0.06%
2023/02/13	1	48.70	0	0.00	48.60	1	3,486	0.03%
2023/02/10	6	48.98	5	48.75	48.60	1	3,575	0.03%
2023/02/09	0	49.70	2.3	49.97	49.50	-2.3	3,584	-0.06%
2023/02/08	0	0.00	2	50.50	50.30	-2	3,610	-0.06%
2023/02/06	2	50.10	0	0.00	50.20	2	3,620	0.06%
2023/02/03	2	51.05	1	50.90	50.50	1	3,572	0.03%
2023/02/02	3	50.87	2	51.80	51.00	1	3,538	0.03%
2023/02/01	2	50.75	0.8	51.20	51.20	1.2	3,466	0.03%
2023/01/31	2	49.80	0	0.00	50.00	2	3,418	0.06%
2023/01/17	1	48.85	2	48.75	48.75	-1	3,342	-0.03%
2023/01/16	0	0.00	13	48.60	48.75	-13	3,342	-0.39%
2023/01/13	2	49.20	4	49.18	48.85	-2	3,331	-0.06%
2023/01/12	2	49.68	7	50.46	49.30	-5	3,357	-0.15%
2023/01/11	6	50.32	9	50.54	50.20	-3	3,330	-0.09%
2023/01/10	3	48.55	5	49.60	50.10	-2	3,233	-0.06%
2023/01/09	0	0.00	9	48.31	48.35	-9	3,069	-0.29%
2023/01/06	6	46.58	5	46.87	46.25	1	3,021	0.03%
2023/01/04	0	0.00	5	46.45	46.60	-5	2,941	-0.17%
2022/12/30	0	44.90	0	0.00	44.75	0	2,972	0.00%
2022/12/28	1	46.00	1	45.80	45.60	0	3,008	0.00%
2022/12/27	0	0.00	1	46.90	46.60	-1	3,005	-0.03%
2022/12/23	2	46.35	0	0.00	46.60	2	3,058	0.07%
2022/12/20	2	47.58	0	47.10	46.75	2	3,162	0.06%
2022/12/19	1	47.70	1	48.75	48.45	0	3,271	0.00%
2022/12/16	0	0.00	2	48.50	48.70	-2	3,311	-0.06%
2022/12/15	2	48.65	0	0.00	48.85	2	3,281	0.06%
2022/12/14	1	48.20	4	48.84	49.20	-3	3,271	-0.09%
2022/12/13	1	47.95	2	47.18	48.25	-1	3,195	-0.03%
2022/12/09	3	47.03	2	47.85	46.45	1	3,163	0.03%
2022/12/08	2	46.50	1	46.55	46.60	1	3,139	0.03%
2022/12/07	1	46.00	3	46.65	46.10	-2	3,151	-0.06%
2022/12/06	0	0.00	1	47.65	47.10	-1	3,142	-0.03%
2022/12/05	8	48.44	0	0.00	48.25	8	3,117	0.26%
2022/12/02	0	0.00	3	47.75	47.70	-3	3,101	-0.10%
2022/12/01	0	0.00	1	47.35	47.30	-1	3,097	-0.03%
2022/11/30	0	0.00	4	46.75	47.00	-4	3,108	-0.13%
2022/11/29	0	45.50	0	0.00	45.90	0	3,088	0.00%
2022/11/28	3	45.60	0	0.00	45.70	3	3,105	0.10%
2022/11/25	1	46.00	0	0.00	45.95	1	3,133	0.03%
2022/11/24	0	0.00	2	46.45	46.50	-2	3,140	-0.06%
2022/11/21	0	0.00	1	45.65	45.55	-1	3,213	-0.03%
2022/11/18	4	46.36	4	45.93	45.75	0	3,220	0.00%
2022/11/16	2	46.38	1.5	46.63	46.50	0.5	3,187	0.02%
2022/11/15	4	45.85	0.1	46.10	46.20	4	3,176	0.12%
2022/11/14	2	45.93	4	45.99	46.00	-2	3,231	-0.06%
2022/11/11	2	45.20	0	0.00	44.95	2	3,195	0.06%
2022/11/10	1	44.15	1.2	43.86	44.45	-0.2	3,173	-0.01%
2022/11/09	3.2	44.14	4	44.10	44.25	-0.8	3,162	-0.03%
2022/11/07	1	41.55	1	41.10	41.65	0	3,075	0.00%
2022/11/04	1.2	41.23	0	0.00	41.55	1.2	3,092	0.04%
2022/11/02	11	42.71	0	0.00	42.45	11	3,087	0.36%
2022/11/01	1	41.20	0	0.00	41.35	1	3,085	0.03%
2022/10/31	1	41.10	1	41.05	41.10	0	3,138	0.00%
2022/10/28	1	40.55	0	0.00	40.55	1	3,167	0.03%
2022/10/24	0.1	42.87	0	0.00	42.35	0.1	3,269	0.00%
2022/10/21	0	0.00	1	42.15	42.15	-1	3,345	-0.03%
2022/10/20	2	42.30	0	0.00	43.30	2	3,516	0.06%
2022/10/18	0	0.00	2	43.65	43.65	-2	3,831	-0.05%
2022/10/17	2	42.10	1	41.85	43.00	1	3,842	0.03%
2022/10/14	0	0.00	2	43.05	43.00	-2	3,880	-0.05%
2022/10/12	2	41.60	3	42.05	42.25	-1	3,880	-0.03%
2022/10/07	1	43.00	3	43.00	43.05	-2	3,897	-0.05%
2022/10/06	0.3	43.60	2	43.75	43.50	-1.7	3,908	-0.04%
2022/10/05	0	0.00	1	43.80	43.25	-1	3,915	-0.03%
2022/10/04	3.1	42.43	0	0.00	43.10	3.1	3,920	0.08%
2022/10/03	1	41.20	2	41.73	41.65	-1	3,915	-0.03%
2022/09/28	3	40.33	2	40.60	40.05	1	4,056	0.02%
2022/09/26	8.2	40.63	2	40.75	40.20	6.2	4,066	0.15%
2022/09/23	3.4	44.16	5	44.05	43.90	-1.6	4,046	-0.04%
2022/09/22	2.1	45.14	1	44.90	45.45	1.1	4,042	0.03%
2022/09/21	2	45.73	0	46.10	45.65	2	4,062	0.05%
2022/09/20	1	46.40	1	46.50	46.30	0	4,082	0.00%
2022/09/19	2.2	46.27	1	46.35	46.25	1.2	4,136	0.03%
2022/09/16	1	47.30	0	0.00	46.85	1	4,217	0.02%
2022/09/15	3	48.15	0	0.00	47.80	3	4,268	0.07%
2022/09/13	1	49.24	0	0.00	48.75	1	4,449	0.02%
2022/09/06	5.1	49.07	0	0.00	48.50	5.1	4,851	0.11%
2022/09/02	4.8	51.64	0	0.00	50.80	4.8	4,900	0.10%
2022/09/01	3	51.47	0	0.00	51.60	3	4,929	0.06%
2022/08/31	0	0.00	2	51.80	51.60	-2	4,911	-0.04%
2022/08/30	2	51.20	1	51.20	51.40	1	4,966	0.02%
2022/08/29	3	49.80	3	49.72	49.90	0	4,957	0.00%
2022/08/25	0	0.00	1	51.90	51.80	-1	5,039	-0.02%
2022/08/24	1	50.70	0	0.00	50.60	1	5,118	0.02%
2022/08/22	2	51.40	5	51.70	51.30	-3	5,278	-0.06%
2022/08/19	6.2	52.82	0	0.00	52.70	6.2	5,298	0.12%
2022/08/18	0	0.00	50	51.40	51.30	-50	5,309	-0.94%
2022/08/17	1	51.80	1	51.80	52.30	0	5,316	0.00%
2022/08/16	1	51.40	1	51.30	51.40	0	5,307	0.00%
2022/08/15	1	51.20	0	0.00	51.30	1	5,343	0.02%
2022/08/12	1	50.50	1	49.90	50.40	0	5,469	0.00%
2022/08/11	0	0.00	3	48.85	49.10	-3	5,628	-0.05%
2022/08/10	1	47.80	0	0.00	47.60	1	5,761	0.02%
2022/08/09	2	47.28	1	47.30	47.35	1	5,969	0.02%
2022/08/08	1	47.60	0	0.00	47.65	1	6,011	0.02%
2022/08/05	2	48.08	0	0.00	48.35	2	6,018	0.03%
2022/08/04	7	47.12	0	0.00	47.50	7	6,038	0.12%
2022/08/03	7	47.17	0	0.00	46.95	7	6,057	0.12%
2022/08/02	0	47.65	4	47.40	47.50	-4	6,116	-0.07%
2022/08/01	1	49.00	0	0.00	49.45	1	6,186	0.02%
2022/07/29	1	49.40	4	49.50	49.45	-3	6,219	-0.05%
2022/07/28	50	48.70	0	0.00	48.70	50	6,266	0.80%
2022/07/27	1.3	49.47	2	49.70	49.65	-0.7	6,253	-0.01%
2022/07/26	21	52.75	9	52.79	51.60	12	6,171	0.19%
2022/07/25	0	0.00	1	51.30	51.60	-1	5,855	-0.02%
2022/07/22	2	52.00	1	51.90	51.20	1	5,928	0.02%
2022/07/21	1	51.50	1	51.60	51.70	0	6,093	0.00%
2022/07/20	1	50.50	150	50.90	50.60	-149	6,118	-2.44%	大賣/鉅額交易
2022/07/18	2	49.90	1	49.70	50.40	1	6,351	0.02%
2022/07/14	0	0.00	2	48.20	48.55	-2	6,424	-0.03%
2022/07/12	3	46.57	0	0.00	46.10	3	6,520	0.05%
2022/07/11	1	48.50	0	0.00	48.55	1	6,623	0.02%
2022/07/07	1	45.90	6.2	46.86	47.85	-5.2	6,678	-0.08%
2022/07/06	2	46.55	1	45.55	45.65	1	6,726	0.01%
2022/07/05	4	48.35	2	48.53	48.60	2	6,922	0.03%
2022/07/04	54	47.90	2	48.48	47.75	52	6,924	0.75%
2022/07/01	4	49.13	6	49.30	47.55	-2	6,997	-0.03%
2022/06/30	0	0.00	1	51.60	50.70	-1	6,946	-0.01%
2022/06/29	3	52.50	2	52.60	52.60	1	6,934	0.01%
2022/06/28	2	52.30	2	52.20	52.40	0	6,962	0.00%
2022/06/27	4	52.18	2	52.20	52.10	2	7,128	0.03%
2022/06/24	4	51.05	4	51.20	51.00	0	7,542	0.00%
2022/06/23	3	49.70	6	49.46	49.45	-3	7,530	-0.04%
2022/06/22	54	49.80	10	51.29	49.70	44	7,538	0.58%
2022/06/21	51	52.00	2	51.50	52.00	49	7,515	0.65%
2022/06/20	7	50.42	9	50.30	49.30	-2	7,558	-0.03%
2022/06/17	7	52.21	0	0.00	52.10	7	7,487	0.09%
2022/06/16	1	55.10	12	54.81	53.90	-11	7,518	-0.15%
2022/06/15	1	56.70	1	57.80	56.50	0	7,647	0.00%
2022/06/14	12	57.49	1	57.40	57.40	11	7,829	0.14%
2022/06/10	4	59.65	1	59.60	59.60	3	8,249	0.04%
2022/06/09	0	0.00	1	60.30	60.70	-1	8,367	-0.01%
2022/06/08	3	61.27	0	0.00	60.40	3	8,512	0.04%
2022/06/07	1	61.80	2	62.00	61.90	-1	8,811	-0.01%
2022/06/06	0	0.00	3.1	62.50	62.60	-3.1	9,027	-0.03%
2022/06/01	4.2	62.91	18	62.86	62.90	-13.8	10,022	-0.14%
2022/05/31	10	63.91	2	64.25	63.50	8	10,685	0.07%
2022/05/30	8	63.73	3	64.10	64.10	5	10,894	0.05%
2022/05/27	0	0.00	8	63.29	63.00	-8	11,305	-0.07%
2022/05/26	6.1	63.13	1	63.00	62.50	5.1	11,909	0.04%
2022/05/25	0	0.00	8	62.40	62.60	-8	13,324	-0.06%
2022/05/24	4	62.25	0	0.00	61.40	4	13,840	0.03%
2022/05/23	4	62.65	2	63.00	62.50	2	14,306	0.01%
2022/05/20	14.1	62.89	18	63.06	63.00	-3.9	15,161	-0.03%
2022/05/19	8	63.58	6.2	63.16	63.80	1.8	15,365	0.01%
2022/05/18	13	61.92	7	62.46	61.80	6	15,854	0.04%
2022/05/17	15	61.50	11	61.19	62.50	4	16,321	0.02%
2022/05/16	0.5	60.00	1	60.20	59.60	-0.5	17,397	0.00%
2022/05/12	1	58.00	0	0.00	57.50	1	18,911	0.01%
2022/05/11	4	57.93	9	57.91	58.00	-5	19,436	-0.03%
2022/05/10	2	58.00	0	0.00	58.90	2	20,231	0.01%
2022/05/09	5	58.68	3	58.50	57.10	2	21,633	0.01%
2022/05/06	2	60.20	1	60.20	60.80	1	22,152	0.00%
2022/05/05	3	60.70	1	61.10	60.60	2	22,940	0.01%
2022/05/04	3	59.73	0	0.00	59.60	3	23,710	0.01%
2022/05/03	1.5	59.83	2	60.15	60.50	-0.5	24,349	0.00%
2022/04/29	2.1	59.79	2	60.00	58.70	0.1	25,173	0.00%
2022/04/28	6	58.90	3	59.10	58.90	3	25,896	0.01%
2022/04/27	18.4	57.44	12	56.90	57.90	6.4	27,075	0.02%
2022/04/25	7.5	59.73	9	59.53	59.10	-1.5	29,290	-0.01%
2022/04/22	6.1	61.92	0.1	62.20	62.10	6	30,060	0.02%
2022/04/20	0.7	62.33	0	0.00	62.10	0.7	31,446	0.00%
2022/04/19	3.2	63.24	1	62.70	62.40	2.2	32,364	0.01%
2022/04/18	2.1	62.29	0	0.00	62.30	2.1	33,514	0.01%
2022/04/15	7.3	63.29	7	63.39	62.90	0.3	34,592	0.00%
2022/04/14	2	65.06	3	65.30	65.50	-1	35,611	0.00%
2022/04/13	2	65.40	3	65.83	65.80	-1	36,100	0.00%
2022/04/12	4	64.90	2	64.75	64.80	2	36,756	0.01%
2022/04/11	6	65.48	8	67.21	65.50	-2	36,704	-0.01%
2022/04/08	2.2	68.54	0	0.00	68.60	2.2	36,499	0.01%
2022/04/07	14	69.48	0	0.00	68.40	14	36,448	0.04%
2022/04/06	10	70.29	1	70.40	70.40	9	36,319	0.02%
2022/04/01	6	70.67	4	70.78	71.20	2	36,277	0.01%
2022/03/31	6	71.88	2	72.05	71.50	4	36,243	0.01%
2022/03/30	8	72.51	6	72.85	72.20	2	36,175	0.01%
2022/03/29	22	73.65	22	73.60	73.90	0	35,984	0.00%
2022/03/28	1	69.40	0.7	70.00	69.80	0.3	35,529	0.00%
2022/03/25	20	71.36	10	70.60	70.70	10	35,455	0.03%
2022/03/24	7	70.90	5	71.96	72.10	2	35,367	0.01%
2022/03/23	8	71.83	3	71.93	71.60	5	35,323	0.01%
2022/03/22	0	0.00	1.1	72.29	71.80	-1.1	35,238	0.00%
2022/03/21	2	72.30	1	72.10	72.30	1	35,157	0.00%
2022/03/18	16	70.93	18	71.41	71.80	-2	35,096	-0.01%
2022/03/17	0.4	70.25	9	70.89	71.60	-8.6	34,960	-0.02%
2022/03/16	8	69.25	6	69.25	68.50	2	34,790	0.01%
2022/03/15	20	68.76	11.1	69.20	69.40	8.9	34,637	0.03%
2022/03/14	5.1	71.50	3	72.13	71.20	2.1	34,394	0.01%
2022/03/11	4	70.85	8	71.25	71.10	-4	34,263	-0.01%
2022/03/10	8	71.28	10	71.38	71.00	-2	34,145	-0.01%
2022/03/09	11	69.84	8	69.76	69.90	3	33,836	0.01%
2022/03/08	29.2	70.40	21	69.27	68.60	8.2	33,819	0.02%
2022/03/07	9.3	71.46	25	71.82	71.30	-15.7	33,300	-0.05%
2022/03/04	31.1	75.75	38	74.97	74.30	-7	32,853	-0.02%
2022/03/03	3	79.23	3	79.73	78.70	0	32,178	0.00%
2022/03/02	27	77.92	18	78.17	78.50	9	31,991	0.03%
2022/03/01	21.2	79.76	21	79.75	80.10	0.2	31,546	0.00%
2022/02/25	93.3	80.80	73	80.43	79.00	20.3	30,972	0.07%
2022/02/24	24.1	86.82	12	86.98	85.80	12.1	29,671	0.04%
2022/02/23	10	88.87	11	89.08	90.30	-1	29,280	0.00%
2022/02/22	64	88.90	72	88.22	86.90	-8	28,803	-0.03%
2022/02/21	4	89.18	4	88.68	88.40	0	27,971	0.00%
2022/02/18	19.2	89.67	11	89.88	90.30	8.2	27,695	0.03%
2022/02/17	32	92.41	21	92.39	92.00	11	27,061	0.04%
2022/02/16	110.6	95.64	95.5	93.32	91.80	15.1	26,492	0.06%	大買/
2022/02/15	56.4	98.86	44	97.63	95.30	12.4	25,583	0.05%
2022/02/14	67.6	99.35	67	99.29	100.00	0.6	25,125	0.00%
2022/02/11	35	102.27	27.5	101.43	100.00	7.5	24,836	0.03%
2022/02/10	21.5	101.94	17	101.53	101.00	4.5	24,267	0.02%
2022/02/09	53.1	99.37	65.8	100.69	103.50	-12.7	23,517	-0.05%
2022/02/08	33	94.72	33	94.90	94.80	0	22,098	0.00%
2022/02/07	57	93.38	34	93.76	93.40	23	21,517	0.11%
2022/01/26	14	88.41	28	89.21	90.00	-14	20,715	-0.07%
2022/01/25	47.1	90.02	43.1	88.84	86.60	4	20,009	0.02%
2022/01/24	89.6	91.67	98.7	91.29	90.80	-9.1	19,444	-0.05%
2022/01/21	31.2	93.79	28	93.68	91.80	3.2	18,561	0.02%
2022/01/20	50	95.66	52	95.95	96.50	-2	17,831	-0.01%
2022/01/19	101	94.87	115	95.10	95.90	-14	16,595	-0.08%	大買/大賣/
2022/01/18	79	94.60	72	93.93	91.60	7	15,243	0.05%
2022/01/17	27	91.43	23.1	92.26	94.20	4	14,151	0.03%
2022/01/14	37	87.98	24.1	88.17	88.00	13	13,253	0.10%
2022/01/13	17	91.38	24.5	90.68	88.60	-7.5	12,515	-0.06%
2022/01/12	51	93.56	53	93.57	92.70	-2	11,747	-0.02%
2022/01/11	58.2	94.30	66.6	93.85	92.70	-8.4	10,845	-0.08%
2022/01/10	111	93.43	101.8	93.48	94.20	9.2	9,689	0.10%	大買/大賣/
2022/01/07	71	88.74	80.5	88.27	89.10	-9.5	8,554	-0.11%
2022/01/06	25	85.20	27	83.98	85.20	-2	7,408	-0.03%
2022/01/05	52	83.38	66.1	83.34	84.10	-14.1	6,874	-0.20%
2022/01/04	4	79.40	7	79.24	79.40	-3	6,190	-0.05%
2022/01/03	1	78.50	5	78.44	79.00	-4	6,155	-0.06%
2021/12/28	5	76.84	2	77.00	76.70	3	6,198	0.05%
2021/12/27	0	0.00	1	77.60	77.50	-1	6,224	-0.02%
2021/12/23	3	76.70	0	0.00	76.80	3	6,263	0.05%
2021/12/22	1	76.59	0	0.00	75.90	1	6,285	0.02%
2021/12/21	5	76.06	0	0.00	76.00	5	6,286	0.08%
2021/12/20	2.5	76.08	0	0.00	75.80	2.5	6,313	0.04%
2021/12/16	0	0.00	3	77.80	78.10	-3	6,379	-0.05%
2021/12/14	10	77.23	1	77.10	76.80	9	6,431	0.14%
2021/12/13	0	0.00	1	78.80	79.50	-1	6,391	-0.02%
2021/12/10	6	77.68	2	78.15	77.30	4	6,414	0.06%
2021/12/09	2	79.10	0	0.00	78.50	2	6,350	0.03%
2021/12/08	0	0.00	1	79.10	78.30	-1	6,306	-0.02%
2021/12/07	1	80.70	5.2	79.92	79.30	-4.2	6,251	-0.07%
2021/12/06	1	80.20	3	80.13	80.20	-2	6,240	-0.03%
2021/12/03	3	79.93	2	79.80	79.40	1	6,300	0.02%
2021/12/02	2	80.10	15	81.81	79.10	-13	6,285	-0.21%
2021/11/26	1	76.10	1	76.00	76.00	0	6,160	0.00%
2021/11/24	0.5	78.60	5	79.16	78.70	-4.5	6,157	-0.07%
2021/11/23	10	82.37	8	81.96	80.20	2	6,120	0.03%
2021/11/22	6	80.63	5	81.10	80.40	1	5,966	0.02%
2021/11/19	0	0.00	2	79.00	79.00	-2	5,948	-0.03%
2021/11/18	2	79.40	1	79.80	79.10	1	6,018	0.02%
2021/11/17	1	78.70	9	78.97	78.70	-8	6,031	-0.13%
2021/11/16	2	78.00	3	78.37	77.30	-1	6,117	-0.02%
2021/11/15	6	78.12	0	0.00	77.50	6	6,384	0.09%
2021/11/12	3	80.30	3.5	79.47	77.00	-0.5	6,765	-0.01%
2021/11/11	1	79.50	6	80.07	80.90	-5	6,873	-0.07%
2021/11/10	4	79.48	18	79.22	80.90	-14	6,888	-0.20%
2021/11/09	0	0.00	2	76.10	75.90	-2	7,171	-0.03%
2021/11/08	1	76.50	0	0.00	76.60	1	7,199	0.01%
2021/11/05	1	77.00	0	0.00	76.90	1	7,218	0.01%
2021/11/04	1	77.20	3	77.30	76.50	-2	7,294	-0.03%
2021/11/01	1	76.40	3	75.90	76.80	-2	7,560	-0.03%
2021/10/22	0	0.00	1	72.00	72.60	-1	8,606	-0.01%
2021/10/20	1	72.00	1	72.30	72.60	0	9,167	0.00%
2021/10/19	0	0.00	2	72.90	72.50	-2	9,722	-0.02%
2021/10/15	1	70.20	0	0.00	70.40	1	9,721	0.01%
2021/10/14	1	67.50	11	67.61	67.50	-10	9,735	-0.10%
2021/10/13	11	67.12	2	67.00	66.90	9	9,760	0.09%
2021/10/06	6.9	67.63	0	0.00	67.00	6.9	9,789	0.07%
2021/10/05	1	67.10	1	68.80	68.90	0	9,772	0.00%
2021/09/30	0	0.00	1	70.40	71.00	-1	9,687	-0.01%
2021/09/23	1.5	70.33	1	69.70	69.60	0.5	9,649	0.01%
2021/09/22	5	69.84	3	69.77	69.80	2	9,632	0.02%
2021/09/17	2	70.70	2	71.10	71.80	0	9,625	0.00%
2021/09/16	1	71.50	3	71.13	71.10	-2	9,620	-0.02%
2021/09/13	2	73.25	2	73.10	73.10	0	9,618	0.00%
2021/09/10	0	0.00	2	73.70	73.80	-2	9,745	-0.02%
2021/09/09	0	0.00	2	72.55	72.80	-2	9,923	-0.02%
2021/09/08	8	72.51	2	73.30	72.00	6	10,010	0.06%
2021/09/07	0	0.00	2	74.30	74.30	-2	9,933	-0.02%
2021/09/06	4.5	74.82	14	74.93	74.20	-9.5	9,903	-0.10%
2021/09/03	8	76.26	0	0.00	76.60	8	9,837	0.08%
2021/09/02	5	78.20	3	77.00	76.80	2	9,771	0.02%
2021/09/01	4	77.98	3	78.17	78.30	1	9,711	0.01%
2021/08/30	0	0.00	1	76.60	76.30	-1	9,577	-0.01%
2021/08/27	2	75.25	2	75.75	76.10	0	9,578	0.00%
2021/08/26	3	75.10	0	0.00	75.20	3	9,574	0.03%
2021/08/25	1	76.70	1	76.30	76.50	0	9,540	0.00%
2021/08/24	3	74.73	8	74.10	73.90	-5	9,429	-0.05%
2021/08/23	2	74.35	0	0.00	75.70	2	9,357	0.02%
2021/08/20	14	73.36	3	74.40	73.30	11	9,330	0.12%
2021/08/19	12	78.11	23	76.58	74.90	-11	9,186	-0.12%
2021/08/18	19	80.82	9	80.74	81.20	10	8,892	0.11%
2021/08/17	8	84.55	10.2	84.31	84.00	-2.2	8,497	-0.03%
2021/08/16	13	82.43	11	82.62	83.90	2	8,034	0.02%
2021/08/13	9	81.73	15	82.58	81.40	-6	7,646	-0.08%
2021/08/11	1	74.40	0	0.00	73.90	1	7,098	0.01%
2021/08/10	14	75.21	1	75.80	74.90	13	7,179	0.18%
2021/08/09	13	78.38	0	0.00	77.40	13	7,331	0.18%
2021/08/06	4	81.58	67	80.76	80.80	-63	7,261	-0.87%
2021/08/05	2	85.70	22.1	84.64	84.00	-20.1	7,248	-0.28%
2021/08/04	1	83.50	2	84.15	84.40	-1	7,301	-0.01%
2021/08/03	3	83.90	5	83.90	83.50	-2	7,288	-0.03%
2021/08/02	10	84.06	41.8	84.18	84.30	-31.8	7,256	-0.44%
2021/07/30	49.5	84.06	11.2	83.66	82.00	38.4	7,091	0.54%
2021/07/29	1.2	83.16	37	82.16	83.80	-35.9	6,713	-0.53%
2021/07/28	11	79.85	4	78.58	79.40	7	6,486	0.11%
2021/07/27	34	82.95	3.6	83.22	81.70	30.4	6,537	0.47%
2021/07/26	6	81.57	8	81.80	82.30	-2	6,339	-0.03%
2021/07/23	4.6	80.97	21.5	81.13	80.20	-16.8	6,147	-0.27%
2021/07/19	10	75.25	0	0.00	74.80	10	5,711	0.18%
2021/07/14	2.5	76.12	0	0.00	75.90	2.5	6,469	0.04%
2021/07/13	9	78.11	2	78.50	77.50	7	6,575	0.11%
2021/07/12	2	77.50	1.5	78.13	78.30	0.5	6,607	0.01%
2021/07/09	32	76.66	3	76.80	76.30	29	6,595	0.44%
2021/07/07	0	0.00	0.1	77.80	77.00	-0.1	6,822	0.00%
2021/07/02	0	0.00	15	77.98	77.80	-15	7,272	-0.21%
2021/06/30	1.4	78.23	0	0.00	78.50	1.4	7,399	0.02%
2021/06/28	1	78.20	0	0.00	78.20	1	7,517	0.01%
2021/06/25	1	79.80	2	79.40	79.60	-1	7,529	-0.01%
2021/06/24	0.1	79.70	0	0.00	79.70	0.1	7,529	0.00%
2021/06/22	1.1	80.27	2.1	79.10	79.40	-1	7,527	-0.01%
2021/06/21	2	79.70	12	80.05	79.70	-10	7,593	-0.13%
2021/06/18	8.1	80.40	5.3	79.89	78.20	2.8	7,613	0.04%
2021/06/17	1	78.40	8	78.28	80.00	-7	7,505	-0.09%
2021/06/15	2	76.60	0	0.00	77.50	2	7,667	0.03%
2021/06/11	0	0.00	1	76.00	76.30	-1	7,731	-0.01%
2021/06/10	0	0.00	0.3	74.50	75.20	-0.3	7,783	0.00%
2021/06/07	2	75.40	3	76.47	77.00	-1	7,884	-0.01%
2021/06/04	2	75.55	1	75.60	75.10	1	7,892	0.01%
2021/06/03	0	0.00	52	76.98	76.50	-52	7,972	-0.65%
2021/06/02	1	75.70	15	76.07	76.30	-14	8,151	-0.17%
2021/06/01	0	0.00	1	76.80	75.90	-1	8,275	-0.01%
2021/05/31	33	75.79	2	75.50	75.50	31	8,555	0.36%
2021/05/28	31	75.65	2	74.50	76.00	29	9,043	0.32%
2021/05/26	0	0.00	1	71.60	73.10	-1	9,156	-0.01%
2021/05/24	1	68.70	6	70.60	70.90	-5	9,310	-0.05%
2021/05/21	2	69.10	0	0.00	69.30	2	9,384	0.02%
2021/05/20	3	68.30	13	69.04	69.10	-10	9,449	-0.11%
2021/05/18	19	67.19	0	0.00	68.20	19	9,433	0.20%
2021/05/17	3	63.97	29	65.28	64.80	-26	9,396	-0.28%
2021/05/14	3.5	62.85	1	62.40	61.80	2.5	9,156	0.03%
2021/05/13	14	61.39	9	61.29	61.80	5	9,102	0.05%
2021/05/12	33	65.94	34	64.71	64.20	-1	9,007	-0.01%
2021/05/11	2	72.25	5	72.86	71.20	-3	8,858	-0.03%
2021/05/10	1	76.80	0	0.00	76.30	1	8,857	0.01%
2021/05/07	9	74.13	2	75.05	74.90	7	8,907	0.08%
2021/05/06	3	73.43	2	72.75	72.90	1	9,028	0.01%
2021/05/05	4.5	73.33	2.1	72.24	72.00	2.4	9,040	0.03%
2021/05/04	4	74.70	1.2	73.42	73.00	2.8	9,100	0.03%
2021/05/03	8.5	78.74	6	79.57	77.90	2.5	9,052	0.03%
2021/04/29	1	81.20	0	0.00	80.80	1	9,174	0.01%
2021/04/28	8	81.30	3.1	81.69	81.30	4.9	9,278	0.05%
2021/04/27	1	81.70	26	82.33	81.70	-25	9,791	-0.26%
2021/04/26	5	82.42	7	82.17	82.10	-2	9,888	-0.02%
2021/04/23	4	83.18	2	83.25	82.70	2	9,983	0.02%
2021/04/22	8.2	82.96	7	82.87	82.30	1.2	10,015	0.01%
2021/04/21	38	84.71	6	84.53	83.40	32	9,934	0.32%
2021/04/20	10	85.74	52	85.99	86.00	-42	9,803	-0.43%
2021/04/19	2	83.70	7	83.60	84.00	-5	9,789	-0.05%
2021/04/16	0	0.00	1.4	82.07	81.90	-1.4	9,788	-0.01%
2021/04/15	7	81.43	2	82.20	82.20	5	9,946	0.05%
2021/04/14	1.6	81.86	1	81.20	81.20	0.6	10,053	0.01%
2021/04/13	6	81.88	1.3	82.17	81.60	4.7	10,045	0.05%
2021/04/12	10.4	83.86	1	83.70	82.30	9.4	10,087	0.09%
2021/04/09	5.3	84.54	9	84.44	83.60	-3.7	10,053	-0.04%
2021/04/08	10	83.23	3	83.13	82.90	7	9,934	0.07%
2021/04/07	5	83.04	0	82.70	82.70	5	9,982	0.05%
2021/04/06	0	0.00	0.1	82.90	82.90	-0.1	10,037	0.00%
2021/04/01	20.3	81.69	1.2	81.58	81.70	19.1	10,090	0.19%
2021/03/31	2	82.35	1.5	82.60	82.10	0.5	10,134	0.00%
2021/03/30	0.1	83.22	0.2	83.50	83.00	0	10,210	0.00%
2021/03/29	15	83.67	1	83.90	83.50	14	10,311	0.14%
2021/03/26	0	0.00	0	84.00	84.30	0	10,426	0.00%
2021/03/25	2	83.00	1	83.20	83.00	1	10,576	0.01%
2021/03/24	15	83.26	0	0.00	83.10	15	10,717	0.14%
2021/03/23	9.1	85.37	8	85.60	84.10	1	10,757	0.01%
2021/03/22	7	83.34	0	0.00	84.50	7	10,753	0.07%
2021/03/19	10.2	84.04	0	0.00	83.70	10.2	10,853	0.09%
2021/03/18	5	86.02	0	0.00	85.70	5	10,791	0.05%
2021/03/17	2	85.30	2.5	84.85	84.80	-0.5	10,871	0.00%
2021/03/15	0.1	84.60	2	85.20	84.70	-1.9	11,109	-0.02%
2021/03/12	0.2	84.00	0	0.00	83.70	0.2	11,217	0.00%
2021/03/11	3.2	83.36	1.1	83.30	83.80	2.1	11,408	0.02%
2021/03/10	0.1	83.20	0	0.00	82.50	0.1	11,617	0.00%
2021/03/09	1	82.98	1	82.20	82.30	0	11,808	0.00%
2021/03/08	18	85.66	4	84.80	83.10	14	11,923	0.12%
2021/03/05	6	86.57	7	86.47	86.00	-1	11,813	-0.01%
2021/03/04	12.2	88.86	11	88.31	88.00	1.2	11,800	0.01%
2021/03/03	5.3	87.73	21.6	88.39	86.90	-16.3	11,497	-0.14%
2021/03/02	2	85.30	5	86.22	84.70	-3	10,728	-0.03%
2021/02/26	3	85.17	4	84.95	85.80	-1	10,785	-0.01%
2021/02/25	4.6	86.11	8	86.18	86.10	-3.4	10,882	-0.03%
2021/02/24	2	86.15	10.5	85.84	85.50	-8.5	10,861	-0.08%
2021/02/23	3	85.13	4	85.55	85.50	-1	10,941	-0.01%
2021/02/22	3.1	85.95	10	85.20	85.20	-6.9	11,050	-0.06%
2021/02/19	7.1	84.98	4.5	84.56	84.00	2.6	11,093	0.02%
2021/02/18	1	84.20	12	84.38	83.80	-11	11,244	-0.10%
2021/02/17	6.1	82.89	7.5	82.76	84.20	-1.4	11,427	-0.01%
2021/02/05	1	80.40	0.3	81.10	80.60	0.7	11,468	0.01%
2021/02/04	5	80.08	6	80.45	80.00	-1	11,811	-0.01%
2021/02/03	4	80.70	4	80.65	80.40	0	12,214	0.00%
2021/02/02	6.3	80.97	3	81.45	81.20	3.3	12,580	0.03%
2021/02/01	11	80.70	0.5	81.60	80.80	10.5	12,892	0.08%
2021/01/29	9	83.19	3.5	83.03	82.50	5.5	13,188	0.04%
2021/01/28	10	82.65	5	82.84	83.10	5	13,491	0.04%
2021/01/27	3	83.93	2.1	84.06	84.90	0.9	13,657	0.01%
2021/01/26	9	84.80	2	84.00	83.80	7	14,290	0.05%
2021/01/25	12	86.36	6	86.47	86.20	6	14,724	0.04%
2021/01/22	18	87.19	27	87.64	88.30	-9	15,040	-0.06%
2021/01/21	15	86.43	23.7	85.90	85.20	-8.7	14,644	-0.06%
2021/01/20	34	87.06	51.9	86.67	85.00	-17.9	14,981	-0.12%
2021/01/19	3	83.60	15	83.59	84.00	-12	12,243	-0.10%
2021/01/18	5	81.54	11	82.86	82.30	-6	12,257	-0.05%
2021/01/15	1.3	79.92	0	0.00	79.90	1.3	12,353	0.01%
2021/01/14	1	81.70	1	81.70	82.30	0	13,122	0.00%
2021/01/13	5.7	80.33	2	80.50	80.50	3.7	14,496	0.03%
2021/01/12	9	79.60	16.2	79.71	77.40	-7.2	15,443	-0.05%
2021/01/11	7.1	83.18	0	0.00	82.80	7.1	13,101	0.05%
2021/01/08	6.2	84.39	23.4	84.54	84.50	-17.2	15,124	-0.11%