復華富時高息低波 (00731)-中國信託券商分點個股進出

台股 » 個股 » 復華富時高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華富時高息低波

(00731)

可現股當沖

股價
76.9
漲跌
▲1.4
漲幅
+1.79%
成交量
1,656張
產業
上市0.00%
118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

復華富時高息低波 (00731)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	2	76.85	14	76.88	76.90	-12	677	-1.77%
2024/05/03	0	0.00	1	75.55	75.55	-1	658	-0.15%
2024/05/02	0	75.00	0	0.00	74.90	0	639	0.00%
2024/04/30	1	75.20	0	0.00	75.20	1	640	0.16%
2024/04/29	0	0.00	7.2	75.39	75.50	-7.2	640	-1.12%
2024/04/26	0	73.60	0.1	74.09	73.80	-0.1	645	-0.01%
2024/04/25	0	74.65	0	0.00	73.15	0	650	0.00%
2024/04/24	0	0.00	4	73.95	73.95	-4	653	-0.61%
2024/04/22	0.1	72.80	21	72.85	72.80	-20.9	653	-3.20%
2024/04/19	5	72.49	0	0.00	72.45	5	653	0.76%
2024/04/18	2	73.35	48	73.75	74.00	-46	644	-7.14%
2024/04/17	0	0.00	5	73.50	73.50	-5	644	-0.78%
2024/04/16	11	72.62	152	72.38	72.65	-141	642	-21.93%	大賣/鉅額交易
2024/04/15	0.1	78.90	0	0.00	74.40	0.1	639	0.01%
2024/04/11	4	75.10	0	0.00	75.10	4	640	0.63%
2024/04/10	0	0.00	1	75.95	75.95	-1	640	-0.16%
2024/04/09	0	0.00	0.2	75.80	76.05	-0.2	643	-0.03%
2024/04/08	51	75.60	2	75.60	75.60	49	643	7.62%
2024/04/03	72	75.34	0	0.00	75.40	72	644	11.17%
2024/04/02	30	75.62	3	75.70	75.65	27	644	4.19%
2024/04/01	12	75.01	0	0.00	75.05	12	644	1.87%
2024/03/28	100.2	75.30	2	75.43	75.35	98.2	637	15.40%
2024/03/27	31	74.79	0	0.00	74.85	31	642	4.82%
2024/03/26	2	74.11	0.4	73.91	74.00	1.6	640	0.25%
2024/03/25	3	74.50	0	0.00	74.40	3	658	0.46%
2024/03/22	30	74.78	0	0.00	74.75	30	658	4.56%
2024/03/21	0.1	74.45	4	74.70	74.70	-3.9	660	-0.59%
2024/03/20	0.1	74.50	0	0.00	73.55	0.1	659	0.01%
2024/03/19	0	0.00	0.1	72.75	73.60	-0.1	661	-0.01%
2024/03/18	1.1	72.71	0.1	72.60	73.05	1	659	0.16%
2024/03/15	0.1	72.00	3	72.50	72.40	-2.9	658	-0.44%
2024/03/13	0.1	71.80	15	71.80	72.00	-14.9	653	-2.28%
2024/03/12	32	71.70	0	0.00	71.75	32	651	4.91%
2024/03/11	0	70.05	1	70.30	70.30	-1	649	-0.15%
2024/03/08	42	70.50	41	70.01	70.05	1	648	0.15%
2024/03/07	0	0.00	3	70.30	70.20	-3	640	-0.47%
2024/03/06	0	69.50	1.1	69.81	69.85	-1.1	639	-0.17%
2024/03/05	35.3	69.49	1	69.35	69.50	34.3	637	5.37%
2024/03/04	2	69.03	37	69.25	69.05	-35	637	-5.49%
2024/03/01	21.1	68.65	23	68.70	68.60	-1.9	634	-0.29%
2024/02/29	1	68.65	105	68.37	68.60	-104	629	-16.53%	大賣/鉅額交易
2024/02/27	8.1	69.67	1	69.70	69.60	7.1	619	1.14%
2024/02/26	0.1	70.20	0	0.00	70.10	0.1	616	0.01%
2024/02/23	95	70.17	1	70.55	70.05	94	614	15.30%
2024/02/21	3	69.98	0	0.00	69.90	3	608	0.49%
2024/02/20	0.1	70.25	0	70.35	70.45	0	610	0.01%
2024/02/16	0	70.30	0.1	70.40	70.00	0	607	-0.01%
2024/02/15	21.2	69.91	0	0.00	69.95	21.2	606	3.50%
2024/02/05	0	0.00	61.1	68.80	69.05	-61.1	604	-10.09%
2024/02/01	26	69.00	0	0.00	69.10	26	595	4.37%
2024/01/31	25	68.77	0	0.00	68.75	25	595	4.20%
2024/01/26	0	69.00	1	68.60	68.70	-1	592	-0.16%
2024/01/25	10	68.90	0	0.00	69.00	10	594	1.69%
2024/01/24	30	68.82	0	0.00	68.90	30	594	5.04%
2024/01/23	14	68.49	0	0.00	68.75	14	594	2.35%
2024/01/22	40.1	68.38	0.1	68.50	68.55	40	595	6.73%
2024/01/19	0	0.00	63	67.08	67.45	-63	588	-10.70%
2024/01/18	115	66.36	0.4	66.60	66.45	114.6	584	19.59%	大買/鉅額交易
2024/01/17	0.2	67.09	62	66.55	66.45	-61.8	581	-10.63%
2024/01/16	0	68.60	10	67.05	67.05	-10	583	-1.71%
2024/01/15	10.2	67.85	0	0.00	67.65	10.2	584	1.74%
2024/01/11	3	67.67	0	0.00	67.75	3	591	0.51%
2024/01/10	6	67.43	0	0.00	67.45	6	595	1.01%
2024/01/09	24	68.00	0	0.00	67.80	24	596	4.02%
2024/01/08	12	68.50	0	0.00	68.10	12	595	2.02%
2024/01/05	1	68.20	0	0.00	68.10	1	596	0.17%
2024/01/04	27	68.30	0	0.00	68.30	27	596	4.53%
2024/01/03	0.1	68.50	1	68.35	68.30	-1	598	-0.16%
2024/01/02	0	70.00	0	0.00	69.20	0	595	0.00%
2023/12/28	0.3	69.29	0	0.00	69.45	0.3	593	0.04%
2023/12/26	0	68.30	0	0.00	68.80	0	591	0.01%
2023/12/25	0	68.40	0.1	68.37	68.30	0	590	-0.01%
2023/12/22	0	67.80	0	0.00	67.75	0	596	0.00%
2023/12/20	0.1	67.85	0	0.00	68.00	0.1	588	0.01%
2023/12/18	0.5	67.51	0	0.00	67.75	0.5	572	0.08%
2023/12/15	0.2	68.10	0	0.00	67.50	0.2	570	0.03%
2023/12/14	0	0.00	0.1	67.85	67.90	-0.1	569	-0.01%
2023/12/11	0	66.75	1	66.20	66.25	-1	570	-0.17%
2023/12/06	0	66.20	0	0.00	66.35	0	573	0.01%
2023/12/05	1	65.80	0	0.00	66.10	1	573	0.17%
2023/12/04	0	66.30	0.2	66.20	66.10	-0.1	570	-0.02%
2023/12/01	0	66.15	0	0.00	66.05	0	570	0.00%
2023/11/27	4.1	65.76	0	0.00	65.55	4.1	569	0.71%
2023/11/24	1	65.65	0	0.00	65.80	1	570	0.18%
2023/11/22	0	66.60	0	0.00	66.00	0	575	0.00%
2023/11/20	1.2	66.94	0	0.00	66.95	1.2	573	0.21%
2023/11/16	0	67.20	0.6	66.59	66.75	-0.5	568	-0.09%
2023/11/15	1.1	66.71	0	0.00	66.60	1.1	567	0.20%
2023/11/14	0	0.00	0.7	65.80	66.00	-0.7	568	-0.12%
2023/11/13	0	65.53	0	0.00	65.35	0	569	0.01%
2023/11/10	0	0.00	1	65.05	65.25	-1	570	-0.18%
2023/11/09	0	0.00	0	65.20	65.40	0	572	-0.01%
2023/11/06	2.1	64.72	0.5	64.95	64.80	1.6	575	0.28%
2023/11/03	0	64.20	0	0.00	64.05	0	577	0.00%
2023/11/02	0	63.65	0	0.00	63.75	0	579	0.01%
2023/11/01	0	62.80	0	0.00	62.80	0	580	0.00%
2023/10/31	0.2	62.89	0	0.00	62.50	0.2	583	0.04%
2023/10/30	0.2	63.56	0	0.00	63.10	0.2	588	0.03%
2023/10/27	0.2	63.75	0	0.00	63.60	0.2	591	0.03%
2023/10/26	2.1	63.48	0	0.00	63.25	2.1	599	0.35%
2023/10/25	0.1	64.20	0	0.00	64.05	0.1	600	0.01%
2023/10/23	0	64.30	0	0.00	63.55	0	601	0.01%
2023/10/20	0.1	64.60	0	0.00	64.35	0.1	602	0.01%
2023/10/18	1.1	64.65	0	0.00	65.10	1.1	600	0.17%
2023/10/16	0.1	66.90	0	0.00	66.00	0.1	598	0.02%
2023/10/13	0.2	66.40	0	0.00	66.25	0.2	604	0.03%
2023/10/11	0.1	67.65	1	67.00	66.55	-0.9	611	-0.15%
2023/10/06	0.1	66.25	0	0.00	66.40	0.1	622	0.01%
2023/10/05	0.2	65.50	0	0.00	66.00	0.2	625	0.03%
2023/10/04	0.1	65.50	0	0.00	65.40	0.1	627	0.01%
2023/10/02	0	66.80	0	0.00	66.60	0	631	0.00%
2023/09/28	1	65.50	0	0.00	65.70	1	635	0.16%
2023/09/27	0.2	65.35	0	0.00	65.50	0.2	635	0.03%
2023/09/26	0	66.00	0	0.00	65.25	0	638	0.00%
2023/09/25	0	66.20	0	0.00	65.80	0	645	0.00%
2023/09/22	0	65.45	0	0.00	65.55	0	647	0.00%
2023/09/20	0.1	66.80	0	0.00	66.05	0.1	654	0.01%
2023/09/18	0	67.25	0	0.00	66.50	0	667	0.00%
2023/09/15	0.1	67.85	1.1	67.34	67.30	-0.9	667	-0.14%
2023/09/08	0	67.50	0	0.00	67.10	0	685	0.01%
2023/09/07	0.2	67.30	0	0.00	67.20	0.2	692	0.03%
2023/09/06	0.1	67.50	0	0.00	67.50	0.1	700	0.01%
2023/09/05	0	67.50	1	67.25	67.45	-1	717	-0.14%
2023/09/01	1	67.30	0	0.00	67.00	1	735	0.14%
2023/08/28	0	66.70	0	0.00	66.60	0	776	0.00%
2023/08/25	0	68.25	0	0.00	66.65	0	784	0.00%
2023/08/23	0.3	67.30	0	0.00	67.40	0.3	802	0.04%
2023/08/22	0	67.40	0	0.00	66.95	0	810	0.00%
2023/08/21	0.1	66.80	0	0.00	66.65	0.1	825	0.01%
2023/08/16	0	68.00	0	0.00	68.40	0	844	0.00%
2023/08/15	0.1	70.80	0	0.00	68.10	0.1	858	0.01%
2023/08/14	0	0.00	2	67.50	67.50	-2	869	-0.23%
2023/08/11	0	68.15	0	0.00	68.00	0	878	0.00%
2023/08/09	0	0.00	1	69.10	68.70	-1	894	-0.11%
2023/08/07	0.1	68.10	0	0.00	69.15	0.1	907	0.01%
2023/08/04	0	67.55	0	0.00	67.70	0	913	0.00%
2023/08/02	1.2	67.73	2	68.20	67.45	-0.8	913	-0.09%
2023/08/01	1	69.26	0	0.00	69.75	1	917	0.11%
2023/07/31	0	0.00	0.1	71.60	69.70	-0.1	922	-0.01%
2023/07/27	1	71.15	0	0.00	70.35	1	929	0.11%
2023/07/26	0	70.50	0	0.00	70.50	0	935	0.00%
2023/07/25	0	70.20	0	0.00	69.85	0	943	0.00%
2023/07/24	0	69.00	0	0.00	69.70	0	949	0.00%
2023/07/21	0	67.60	0	0.00	68.65	0	954	0.00%
2023/07/20	0.1	67.30	0	0.00	67.70	0.1	960	0.01%
2023/07/19	0	68.25	1	68.30	67.05	-1	967	-0.10%
2023/07/17	20.2	68.10	4.5	67.84	68.05	15.7	976	1.60%
2023/07/14	0	0.00	1	66.80	67.20	-1	986	-0.10%
2023/07/12	0	0.00	1	65.10	65.05	-1	983	-0.10%
2023/07/11	0	63.85	0	0.00	63.95	0	989	0.00%
2023/07/10	0	0.00	0	63.15	62.65	0	995	0.00%
2023/07/06	0	64.10	0	0.00	63.15	0	1,010	0.00%
2023/07/04	0	0.00	10	64.30	64.40	-10	1,023	-0.98%
2023/07/03	0	63.20	0.2	63.20	63.80	-0.2	1,023	-0.02%
2023/06/30	0	0.00	0.1	63.00	62.90	-0.1	1,029	-0.01%
2023/06/28	0.3	62.85	0.5	62.88	62.85	-0.2	1,045	-0.02%
2023/06/27	0	0.00	0.1	63.15	62.50	-0.1	1,046	-0.01%
2023/06/26	0.1	63.60	0	0.00	63.30	0.1	1,046	0.01%
2023/06/21	0	62.95	2	63.45	63.60	-2	1,052	-0.19%
2023/06/20	0.1	63.40	0	0.00	63.00	0.1	1,061	0.00%
2023/06/16	0.2	63.46	0	0.00	63.30	0.2	1,068	0.02%
2023/06/15	0.1	63.45	4.7	63.49	63.50	-4.5	1,073	-0.42%
2023/06/14	0	0.00	0.2	63.13	63.15	-0.2	1,077	-0.02%
2023/06/12	0.5	62.71	0	0.00	62.50	0.5	1,080	0.04%
2023/06/08	0	0.00	0.2	61.70	61.75	-0.2	1,078	-0.02%
2023/06/07	0.1	61.70	0.3	61.85	62.15	-0.2	1,076	-0.02%
2023/06/06	0	61.40	0	0.00	61.60	0	1,074	0.00%
2023/06/05	4	61.55	0	0.00	61.45	4	1,074	0.37%
2023/06/01	0	60.30	0	0.00	60.30	0	1,074	0.00%
2023/05/26	0	59.65	0	0.00	59.80	0	1,079	0.00%
2023/05/25	1	59.65	0	0.00	59.50	1	1,080	0.10%
2023/05/22	0.1	59.35	0	0.00	59.50	0.1	1,087	0.00%
2023/05/16	0	57.60	0.2	57.85	58.00	-0.1	1,073	-0.01%
2023/05/15	0.1	58.05	0	0.00	57.60	0.1	1,073	0.01%
2023/05/09	0	0.00	1.1	57.65	57.90	-1.1	1,074	-0.10%
2023/05/08	0	57.75	0.1	57.60	57.65	-0.1	1,078	-0.01%
2023/05/02	0	57.20	0	0.00	57.25	0	1,078	0.00%
2023/04/26	0	56.30	2	56.30	56.45	-2	1,080	-0.18%
2023/04/25	0.1	56.97	0	0.00	56.40	0.1	1,081	0.01%
2023/04/24	0	56.85	0	0.00	56.85	0	1,081	0.00%
2023/04/20	0.1	57.30	0	0.00	56.85	0.1	1,082	0.00%
2023/04/17	0.2	57.20	0.1	57.20	57.10	0.1	1,084	0.01%
2023/04/13	0.1	56.88	0	0.00	56.85	0.1	1,084	0.01%
2023/04/07	0	56.49	1	56.55	56.55	-1	1,083	-0.09%
2023/04/06	0.1	56.70	0	0.00	56.55	0.1	1,083	0.00%
2023/03/28	2	56.00	0	0.00	56.00	2	1,080	0.19%
2023/03/27	0.1	56.20	0	0.00	56.15	0.1	1,080	0.01%
2023/03/24	1	56.10	0	0.00	56.20	1	1,082	0.09%
2023/03/23	1.6	55.96	8	56.05	56.00	-6.4	1,081	-0.59%
2023/03/22	0	55.50	0	0.00	55.80	0	1,081	0.00%
2023/03/21	0.1	55.75	0	0.00	55.40	0.1	1,082	0.00%
2023/03/20	1.1	55.12	0	0.00	55.15	1.1	1,083	0.10%
2023/03/16	1	55.21	0	0.00	55.10	1	1,081	0.10%
2023/03/15	0.1	56.15	0	0.00	55.60	0.1	1,086	0.01%
2023/03/14	1	55.60	0	0.00	55.60	1	1,085	0.09%
2023/03/13	0	56.20	0	0.00	56.10	0	1,083	0.00%
2023/03/06	0	56.50	0	0.00	56.65	0	1,077	0.00%
2023/03/01	0	56.30	0	0.00	55.90	0	1,069	0.00%
2023/02/24	0.2	56.40	0	0.00	56.20	0.2	1,071	0.02%
2023/02/20	0.1	56.10	0	0.00	56.30	0.1	1,083	0.00%
2023/02/17	0	0.00	1	55.90	55.85	-1	1,087	-0.09%
2023/02/16	0	55.75	0.2	55.75	55.95	-0.1	1,092	-0.01%
2023/02/15	0.1	56.00	0	0.00	55.60	0.1	1,098	0.01%
2023/02/14	1	55.95	0.3	55.90	55.85	0.7	1,104	0.06%
2023/02/08	0	0.00	0.4	55.60	55.30	-0.4	1,118	-0.03%
2023/02/06	0.2	55.39	0	0.00	55.15	0.2	1,120	0.02%
2023/02/03	0	55.50	0	0.00	55.35	0	1,121	0.00%
2023/02/01	0	55.30	0	0.00	55.10	0	1,123	0.00%
2023/01/30	0.1	55.75	0	0.00	55.65	0.1	1,122	0.01%
2023/01/17	0.1	54.95	0	0.00	55.00	0.1	1,121	0.00%
2023/01/16	2.1	54.95	0	0.00	54.85	2.1	1,120	0.19%
2023/01/13	0	0.00	1.5	54.63	54.60	-1.5	1,119	-0.13%
2023/01/11	0	54.75	0	0.00	54.60	0	1,118	0.00%
2023/01/10	1.3	54.68	2.5	54.73	54.75	-1.2	1,119	-0.11%
2023/01/09	0	54.95	0	0.00	54.75	0	1,127	0.00%
2023/01/06	0.2	53.93	0	0.00	53.85	0.2	1,116	0.01%
2023/01/03	0	53.45	0	0.00	53.55	0	1,126	0.00%
2022/12/29	1	53.15	0	0.00	53.25	1	1,118	0.09%
2022/12/27	0.1	53.80	0	0.00	53.70	0.1	1,110	0.01%
2022/12/26	0	53.70	0	0.00	53.65	0	1,118	0.00%
2022/12/23	0	0.00	1	53.15	53.50	-1	1,120	-0.09%
2022/12/21	0.2	53.25	0	0.00	53.15	0.2	1,123	0.02%
2022/12/20	0.6	53.28	0	0.00	53.25	0.6	1,125	0.05%
2022/12/19	0.1	53.70	0.2	53.82	53.45	-0.1	1,126	-0.01%
2022/12/16	0	53.80	0	0.00	53.65	0	1,127	0.00%
2022/12/15	0.2	54.20	0	0.00	54.00	0.2	1,119	0.01%
2022/12/14	0	0.00	1	54.05	54.10	-1	1,120	-0.09%
2022/12/13	1.1	53.73	0	0.00	53.65	1.1	1,119	0.10%
2022/12/06	0	54.20	0	0.00	53.85	0	1,119	0.00%
2022/12/05	0	0.00	2	54.10	54.10	-2	1,119	-0.18%
2022/12/01	0	54.90	1	54.70	54.35	-1	1,123	-0.09%
2022/11/30	0	0.00	3	54.25	54.45	-3	1,123	-0.27%
2022/11/28	0	53.45	4	53.30	53.45	-4	1,119	-0.35%
2022/11/24	0	0.00	0.1	53.45	53.50	-0.1	1,118	-0.01%
2022/11/22	0	52.60	0	0.00	52.65	0	1,119	0.00%
2022/11/21	1.1	52.57	0	0.00	52.60	1.1	1,118	0.10%
2022/11/18	1.1	52.68	1	52.80	52.80	0.1	1,117	0.01%
2022/11/17	0.3	53.00	6	52.80	52.95	-5.7	1,118	-0.51%
2022/11/16	3.5	55.85	0	0.00	55.90	3.5	1,112	0.32%
2022/11/15	3.2	55.91	0	0.00	56.30	3.2	1,100	0.29%
2022/11/14	3.2	55.94	0	0.00	56.00	3.2	1,093	0.29%
2022/11/11	0	0.00	1	55.40	55.70	-1	1,088	-0.09%
2022/11/10	3.7	54.56	0	0.00	54.60	3.7	1,082	0.34%
2022/11/09	1	54.60	0	0.00	54.65	1	1,076	0.09%
2022/11/08	2.3	54.33	0	0.00	54.35	2.3	1,074	0.21%
2022/11/07	5.1	53.90	0	0.00	54.15	5.1	1,070	0.48%
2022/11/02	1	53.50	0	0.00	53.60	1	1,065	0.09%
2022/10/31	0	53.40	0	0.00	53.60	0	1,063	0.00%
2022/10/27	0.1	53.75	0	0.00	53.40	0.1	1,063	0.01%
2022/10/26	0	53.25	0	0.00	53.25	0	1,063	0.00%
2022/10/20	0.1	53.50	0	0.00	52.75	0.1	1,065	0.00%
2022/10/18	0	53.85	0	0.00	53.20	0	1,066	0.00%
2022/10/17	0.2	53.55	0	0.00	53.25	0.2	1,068	0.02%
2022/10/13	0.3	53.90	0	0.00	53.40	0.3	1,068	0.03%
2022/10/11	0	55.10	0	0.00	54.00	0	1,058	0.00%
2022/10/06	0	55.40	0	0.00	55.35	0	1,064	0.00%
2022/10/04	2	54.93	0	0.00	55.00	2	1,071	0.19%
2022/09/28	0	56.20	0	0.00	55.45	0	1,072	0.00%
2022/09/26	0.5	56.80	0	0.00	56.35	0.5	1,071	0.05%
2022/09/22	0.1	57.20	0	0.00	56.75	0.1	1,069	0.00%
2022/09/20	0.1	58.30	0	0.00	57.90	0.1	1,074	0.00%
2022/09/19	0.1	58.55	0	0.00	57.75	0.1	1,074	0.01%
2022/09/16	0	58.60	0	0.00	58.00	0	1,072	0.00%
2022/09/15	0.1	58.35	11	58.30	58.25	-10.9	1,073	-1.01%
2022/09/14	2	58.10	0.2	58.45	58.10	1.8	1,073	0.17%
2022/09/12	1	58.75	0.6	58.80	58.70	0.4	1,072	0.04%
2022/09/08	0	58.50	0	0.00	58.25	0	1,074	0.00%
2022/09/07	0	0.00	0.2	58.25	57.75	-0.2	1,076	-0.01%
2022/09/06	0.1	58.60	0	0.00	58.40	0.1	1,076	0.01%
2022/09/01	1	57.90	3.1	57.96	58.10	-2.1	1,077	-0.19%
2022/08/31	1	58.70	0	0.00	58.70	1	1,076	0.09%
2022/08/29	0	58.15	0	0.00	58.45	0	1,077	0.00%
2022/08/26	0.1	59.40	0	0.00	59.10	0.1	1,076	0.01%
2022/08/22	0.1	59.40	0	0.00	59.25	0.1	1,076	0.00%
2022/08/18	3.1	59.15	0	0.00	59.20	3.1	1,077	0.28%
2022/08/16	0.1	59.60	0	0.00	59.35	0.1	1,077	0.01%
2022/08/15	0.1	59.85	0	0.00	59.35	0.1	1,078	0.01%
2022/08/09	0	58.15	0	0.00	58.65	0	1,074	0.00%
2022/08/08	0	58.00	0	0.00	58.10	0	1,074	0.00%
2022/08/04	0	57.65	0	0.00	57.30	0	1,076	0.00%
2022/08/01	0	0.00	1	57.60	57.85	-1	1,078	-0.09%
2022/07/28	0	57.35	0	0.00	57.45	0	1,078	0.00%
2022/07/25	0	57.70	0	0.00	57.00	0	1,078	0.00%
2022/07/20	0.1	57.30	6.1	56.40	56.15	-6	1,076	-0.56%
2022/07/19	0	0.00	10	56.10	56.10	-10	1,076	-0.93%
2022/07/18	0.1	57.80	3	56.00	56.00	-3	1,077	-0.28%
2022/07/15	0.4	56.61	0.5	56.00	55.70	-0.1	1,077	-0.01%
2022/07/12	0	0.00	0.4	55.59	55.45	-0.4	1,073	-0.03%
2022/07/04	0.3	57.03	0.4	57.27	56.75	-0.1	1,077	-0.01%
2022/07/01	0	0.00	0.2	57.30	56.70	-0.2	1,077	-0.02%
2022/06/30	0	0.00	1.1	57.29	57.25	-1.1	1,080	-0.10%
2022/06/24	0	58.45	0	0.00	58.30	0	1,087	0.00%
2022/06/22	0	58.80	0	0.00	57.65	0	1,087	0.00%
2022/06/20	0.1	59.25	0	0.00	56.90	0.1	1,100	0.00%
2022/06/17	0	0.00	0.1	57.90	57.55	-0.1	1,101	-0.01%
2022/06/15	0.1	58.55	0	0.00	58.30	0.1	1,106	0.01%
2022/06/13	0	0.00	0.2	58.33	57.95	-0.2	1,105	-0.02%
2022/06/10	0	60.05	0	0.00	58.70	0	1,104	0.00%
2022/05/31	0.1	60.00	0	0.00	59.30	0.1	1,116	0.01%
2022/05/27	0.1	58.35	0.1	58.45	58.55	0	1,114	0.00%
2022/05/26	0	0.00	0.1	58.00	58.05	-0.1	1,115	-0.01%
2022/05/23	0.2	57.80	0	0.00	57.95	0.2	1,122	0.01%
2022/05/19	0	0.00	0.2	57.58	57.55	-0.2	1,124	-0.01%
2022/05/18	0.1	58.65	0	0.00	58.35	0.1	1,125	0.00%
2022/05/11	0.1	59.25	0	0.00	58.95	0.1	1,136	0.01%
2022/05/05	1	61.45	0	0.00	61.20	1	1,150	0.09%
2022/04/25	0	0.00	0.2	61.54	61.70	-0.2	1,174	-0.02%
2022/04/18	0.1	62.35	0	0.00	61.75	0.1	1,207	0.00%
2022/04/12	1	62.65	0.5	62.58	62.65	0.5	1,219	0.04%
2022/04/11	0	0.00	1	62.95	62.85	-1	1,222	-0.08%
2022/04/07	2	62.68	2	63.00	62.60	0	1,225	0.00%
2022/04/01	1	62.50	0	0.00	62.60	1	1,229	0.08%
2022/03/31	0.1	62.40	1	62.60	62.55	-0.9	1,230	-0.07%
2022/03/30	0	0.00	2	62.15	62.40	-2	1,230	-0.16%
2022/03/28	0	0.00	3	61.83	62.10	-3	1,228	-0.24%
2022/03/25	1	61.90	0	0.00	61.95	1	1,228	0.08%
2022/03/23	1	62.10	16	62.09	62.20	-15	1,231	-1.22%
2022/03/22	0	0.00	2	61.70	61.60	-2	1,229	-0.16%
2022/03/21	0	0.00	1	61.65	61.70	-1	1,230	-0.08%
2022/03/18	2	61.60	0	0.00	61.45	2	1,231	0.16%
2022/03/17	0	61.20	1	61.40	61.25	-1	1,230	-0.08%
2022/03/15	0	0.00	61	60.10	60.10	-61	1,235	-4.94%
2022/03/11	1	60.05	141	59.99	60.00	-140	1,241	-11.28%	大賣/鉅額交易
2022/03/10	7	60.15	20	60.03	60.20	-13	1,238	-1.05%
2022/03/09	0.5	59.20	11.1	59.15	59.10	-10.6	1,238	-0.86%
2022/03/08	13.5	58.52	4	59.09	58.60	9.5	1,239	0.76%
2022/03/07	2	59.30	5.5	59.40	59.50	-3.5	1,238	-0.28%
2022/03/04	0	0.00	10.6	60.82	60.80	-10.6	1,240	-0.86%
2022/03/03	16	61.30	5	61.45	61.50	11	1,247	0.88%
2022/03/01	4	60.80	0	0.00	61.30	4	1,269	0.32%
2022/02/25	0	0.00	7.4	60.37	60.65	-7.4	1,271	-0.58%
2022/02/24	19	60.55	49	60.71	60.55	-30	1,280	-2.34%
2022/02/23	2	61.35	1	61.40	61.60	1	1,284	0.08%
2022/02/22	31	61.00	0.5	61.16	61.30	30.5	1,307	2.33%
2022/02/21	49.3	61.69	0.1	61.75	61.80	49.2	1,398	3.52%
2022/02/18	71.2	61.67	0	0.00	61.80	71.2	1,423	5.00%
2022/02/17	15.1	61.65	0	0.00	61.70	15.1	1,473	1.02%
2022/02/16	2	61.33	1	61.35	61.45	1	1,512	0.07%
2022/02/14	0	0.00	1	61.00	61.15	-1	1,597	-0.06%
2022/02/10	41	61.35	0	0.00	61.50	41	1,628	2.52%
2022/02/09	9.3	61.50	0	0.00	61.50	9.3	1,627	0.57%
2022/02/08	26	61.12	0	0.00	61.30	26	1,623	1.60%
2022/02/07	5.1	60.70	2	60.70	61.00	3.1	1,617	0.19%
2022/01/26	12.4	59.75	0	0.00	59.75	12.4	1,612	0.77%
2022/01/25	0	0.00	1.9	59.64	59.55	-1.9	1,609	-0.12%
2022/01/24	31.4	59.78	0	0.00	60.30	31.4	1,606	1.95%
2022/01/21	0	0.00	1	60.15	60.10	-1	1,601	-0.06%
2022/01/17	0	0.00	4	61.20	61.00	-4	1,570	-0.25%
2022/01/14	0	0.00	3	61.60	61.30	-3	1,557	-0.19%
2022/01/13	1	61.60	0.8	61.05	61.60	0.2	1,533	0.01%
2022/01/12	0.1	60.45	0	0.00	60.70	0.1	1,511	0.01%
2022/01/10	0	0.00	1	59.35	59.35	-1	1,468	-0.07%
2022/01/07	0	0.00	3	59.25	59.25	-3	1,452	-0.21%
2022/01/06	0	0.00	2.3	59.19	59.20	-2.3	1,431	-0.16%
2022/01/03	0.2	59.30	0.3	59.20	59.10	-0.1	1,382	0.00%
2021/12/28	0.3	58.80	0.3	58.90	59.00	0	1,331	0.00%
2021/12/24	0	0.00	10	58.60	58.55	-10	1,296	-0.77%
2021/12/23	0	0.00	1	58.30	58.35	-1	1,277	-0.08%
2021/12/22	0	0.00	0.4	58.45	58.20	-0.4	1,263	-0.04%
2021/12/21	0	0.00	1	58.25	58.25	-1	1,249	-0.08%
2021/12/20	1	58.00	0	0.00	58.05	1	1,234	0.08%
2021/12/17	0	0.00	1.1	58.46	58.40	-1.1	1,212	-0.09%
2021/12/15	1	58.25	0	0.00	58.30	1	1,181	0.08%
2021/12/14	1	58.40	1	58.50	58.30	0	1,167	0.00%
2021/12/13	1	58.80	0	0.00	58.75	1	1,150	0.09%
2021/12/09	3	58.50	0	0.00	58.45	3	1,115	0.27%
2021/12/02	0.1	57.70	0	0.00	57.60	0.1	1,043	0.01%
2021/12/01	0.1	57.85	0	0.00	57.80	0.1	1,028	0.01%
2021/11/30	1	57.40	0	0.00	57.40	1	1,012	0.10%
2021/11/29	0.4	57.00	0	0.00	57.20	0.4	993	0.04%
2021/11/26	2.1	57.71	0	0.00	57.45	2.1	972	0.21%
2021/11/25	1	58.25	0	0.00	58.30	1	945	0.11%
2021/11/24	1	58.30	0.1	58.40	58.40	0.9	924	0.10%
2021/11/23	8	58.03	0	58.40	58.00	8	906	0.88%
2021/11/22	2	58.15	7	58.20	58.40	-5	882	-0.57%
2021/11/19	2	58.75	1	58.50	58.50	1	861	0.12%
2021/11/18	41.8	59.31	5	59.00	59.05	36.8	824	4.46%
2021/11/17	5	62.19	3	62.40	62.20	2	718	0.28%
2021/11/16	15	63.88	4	64.77	64.75	11	679	1.62%
2021/11/15	17.1	63.12	3	63.22	63.20	14.1	614	2.29%
2021/11/12	3	61.80	0	0.00	61.90	3	559	0.54%
2021/11/11	11	62.11	0	0.00	62.00	11	500	2.20%
2021/11/10	3	62.12	2	62.15	62.25	1	443	0.23%
2021/11/09	2	61.58	0	0.00	61.50	2	396	0.50%
2021/11/01	1	60.80	0	0.00	60.85	1	316	0.32%
2021/10/21	1	60.95	0	0.00	60.85	1	253	0.39%
2021/06/21	1	57.10	0	0.00	56.60	1	264	0.38%
2021/06/11	0	0.00	0.3	57.55	57.55	-0.3	265	-0.10%
2021/05/18	0	0.00	0.1	56.00	56.05	-0.1	273	-0.02%
2021/05/17	0	0.00	1	54.50	54.10	-1	272	-0.37%
2021/05/07	0.1	58.15	0	0.00	58.55	0.1	269	0.04%
2021/05/06	0	0.00	0	58.10	58.20	0	270	-0.01%
2021/04/28	1	58.00	0	0.00	57.95	1	271	0.37%
2021/03/17	0.1	52.85	0	0.00	52.70	0.1	612	0.02%
2021/02/18	1	49.80	0	0.00	49.85	1	851	0.12%
2021/01/13	0	0.00	1	50.45	50.40	-1	1,045	-0.10%
2021/01/08	0	0.00	1	49.90	49.98	-1	1,049	-0.10%
2021/01/04	0	0.00	1	49.33	49.23	-1	1,055	-0.09%
2020/12/31	0	0.00	1	49.11	49.10	-1	1,055	-0.09%
2020/12/30	0	0.00	1	49.00	49.15	-1	1,055	-0.09%
2020/12/29	0	0.00	2	48.46	48.41	-2	1,054	-0.19%
2020/12/28	0	0.00	5	48.27	48.45	-5	1,054	-0.47%
2020/12/21	1	48.00	0	0.00	48.05	1	1,052	0.10%
2020/12/09	0	0.00	1	47.96	48.00	-1	1,049	-0.10%
2020/12/03	0	0.00	1	47.42	47.38	-1	1,046	-0.10%
2020/11/30	0.3	47.20	0	0.00	46.86	0.3	1,046	0.03%
2020/11/18	1	47.07	0	0.00	47.05	1	1,044	0.10%
2020/11/12	0	0.00	0	49.98	48.34	0	1,048	0.00%
2020/11/03	0	0.00	1	46.50	46.76	-1	1,043	-0.10%
2020/10/20	1	46.10	0	0.00	46.06	1	1,049	0.10%
2020/10/08	0	0.00	1	46.65	46.70	-1	1,049	-0.10%
2020/10/05	1	46.32	0	0.00	46.39	1	1,054	0.09%
2020/09/29	0	45.89	0	0.00	46.20	0	1,055	0.00%
2020/09/24	1	45.40	0	0.00	45.55	1	1,061	0.09%
2020/09/21	0	47.35	0	0.00	47.29	0	1,063	0.00%
2020/09/02	1	46.80	0	0.00	46.71	1	1,088	0.09%
2020/08/04	1	46.16	0	0.00	46.38	1	906	0.11%
2020/08/03	1	46.40	0	0.00	46.13	1	896	0.11%
2020/07/30	1	46.35	0	0.00	46.35	1	868	0.12%
2020/07/27	1	46.68	0	0.00	46.37	1	817	0.12%
2020/07/06	0	0.00	2	47.22	47.29	-2	582	-0.34%
2020/05/18	1	43.65	0	0.00	43.74	1	227	0.44%
2020/05/13	0	0.00	3	43.93	44.20	-3	235	-1.27%
2020/05/07	0	0.00	1	43.80	43.70	-1	230	-0.43%
2020/04/23	1	41.89	0	0.00	42.04	1	242	0.41%
2020/04/09	3	41.58	0	0.00	41.55	3	250	1.20%
2020/03/30	1	40.03	0	0.00	40.17	1	225	0.44%
2020/03/17	1	39.75	0	0.00	39.67	1	233	0.43%
2020/03/12	1	43.40	0	0.00	43.18	1	237	0.42%
2020/02/26	1	46.45	0	0.00	46.40	1	293	0.34%
2020/02/04	1	46.93	0	0.00	46.96	1	336	0.30%
2020/01/31	1	46.90	0	0.00	46.94	1	335	0.30%
2020/01/30	1	47.90	0	0.00	46.97	1	334	0.30%
2019/12/16	1	48.41	0	0.00	48.38	1	357	0.28%
2019/10/24	0	0.00	1	49.49	49.60	-1	153	-0.65%
2019/10/02	1	48.96	0	0.00	48.98	1	95	1.05%