富采 (3714)-第一金-新興券商分點個股進出

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
45.10
漲跌
▲1.30
漲幅
+2.97%
成交量
4,642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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/20	1	44.45	0	0.00	45.10	1	2,577	0.04%
2024/05/17	7	43.96	0	0.00	43.80	7	2,518	0.28%
2024/05/16	0	0.00	3	44.10	44.35	-3	2,553	-0.12%
2024/05/14	1	43.05	0	0.00	42.80	1	2,512	0.04%
2024/05/10	1	42.30	0	0.00	43.00	1	2,501	0.04%
2024/05/09	5	43.50	0	0.00	43.45	5	2,468	0.20%
2024/05/03	1	42.80	0	0.00	42.60	1	2,330	0.04%
2024/04/30	12	42.58	0	0.00	42.85	12	2,285	0.53%
2024/04/29	0	0.00	18	42.50	42.90	-18	2,278	-0.79%
2024/04/26	18	41.80	7	41.31	41.15	11	2,234	0.49%
2024/04/25	0	0.00	5	40.50	40.40	-5	2,153	-0.23%
2024/04/23	0	0.00	20	39.93	39.80	-20	2,166	-0.92%
2024/04/22	0	0.00	4	39.80	39.50	-4	2,200	-0.18%
2024/04/19	10	38.50	0	0.00	38.55	10	2,174	0.46%
2024/04/12	0	0.00	1	40.05	40.10	-1	2,277	-0.04%
2024/04/11	2	40.20	1	40.60	40.60	1	2,264	0.04%
2024/04/09	11	39.23	0	0.00	39.05	11	2,189	0.50%
2024/04/02	3	39.35	0	0.00	39.05	3	2,178	0.14%
2024/04/01	15	38.98	0	0.00	39.50	15	2,199	0.68%
2024/03/26	0.1	38.80	9	39.08	38.60	-8.9	2,198	-0.40%
2024/03/25	5	40.45	36	39.79	39.80	-31	2,143	-1.45%
2024/03/22	1.2	40.14	25	39.90	40.05	-23.8	2,130	-1.12%
2024/03/21	1	40.20	25	40.30	40.25	-24	2,121	-1.13%
2024/03/19	0	40.15	0	0.00	39.90	0	2,111	0.00%
2024/03/18	5.5	39.91	0	0.00	40.00	5.5	2,096	0.26%
2024/03/15	0.1	39.65	0	0.00	39.65	0.1	2,075	0.00%
2024/03/14	8	40.06	0	0.00	39.90	8	2,045	0.39%
2024/03/08	0.3	40.33	0	0.00	40.15	0.3	1,979	0.02%
2024/03/07	0.2	41.20	0	0.00	40.95	0.2	1,919	0.01%
2024/03/05	0	0.00	3	41.55	42.35	-3	1,845	-0.16%
2024/03/04	2	41.50	0	0.00	41.50	2	1,815	0.11%
2024/03/01	5	42.05	0	0.00	42.00	5	1,773	0.28%
2024/02/26	0.1	43.90	1.6	43.48	43.45	-1.5	1,700	-0.09%
2024/02/22	1	45.35	0	0.00	44.95	1	1,673	0.06%
2024/02/21	0	0.00	24	44.83	44.65	-24	1,669	-1.44%
2024/02/20	10	44.80	2	44.85	44.75	8	1,667	0.48%
2024/02/19	0	0.00	3	45.05	45.10	-3	1,666	-0.18%
2024/02/15	0	0.00	20	41.84	43.35	-20	1,639	-1.22%
2024/02/05	0	0.00	3	41.95	41.95	-3	1,596	-0.19%
2024/02/01	0	0.00	1	42.35	42.30	-1	1,582	-0.06%
2024/01/31	0	0.00	0.3	42.20	42.05	-0.3	1,576	-0.02%
2024/01/29	0	0.00	1	42.60	42.60	-1	1,565	-0.06%
2024/01/25	6	43.50	0	0.00	43.40	6	1,583	0.38%
2024/01/12	0	0.00	1	44.60	44.35	-1	1,491	-0.07%
2024/01/10	1	44.90	0	0.00	44.50	1	1,561	0.06%
2024/01/09	0	0.00	0.2	45.25	45.25	-0.2	1,551	-0.01%
2024/01/08	16	47.01	0	0.00	46.60	16	1,523	1.05%
2024/01/03	0	45.20	0	0.00	45.05	0	1,395	0.00%
2024/01/02	0	0.00	5	46.35	46.35	-5	1,371	-0.36%
2023/12/29	0	0.00	5	46.30	46.30	-5	1,373	-0.36%
2023/12/26	10	46.05	0	0.00	46.10	10	1,356	0.74%
2023/12/25	10	45.60	2	45.60	45.60	8	1,334	0.60%
2023/12/21	0	43.48	0	0.00	43.40	0	1,285	0.00%
2023/12/19	1.1	43.51	0	0.00	43.40	1.1	1,278	0.08%
2023/12/15	0	0.00	1	45.45	45.35	-1	1,268	-0.08%
2023/12/08	0	0.00	15	44.58	44.60	-15	1,272	-1.18%
2023/12/07	1	44.70	1	44.65	44.25	0	1,277	0.00%
2023/11/30	0	0.00	1	45.80	45.85	-1	1,280	-0.08%
2023/11/29	0	45.70	0	0.00	45.85	0	1,280	0.00%
2023/11/28	0	0.00	2	45.65	45.75	-2	1,292	-0.15%
2023/11/23	5	45.45	0	0.00	45.35	5	1,285	0.39%
2023/11/20	10	45.13	0	0.00	45.05	10	1,259	0.79%
2023/11/15	17	44.58	0	0.00	44.55	17	1,253	1.36%
2023/11/09	0	43.35	0	0.00	43.15	0	1,263	0.00%
2023/11/06	0	0.00	57	43.74	43.65	-57	1,361	-4.19%
2023/11/03	0	0.00	1	43.20	43.65	-1	1,361	-0.07%
2023/11/01	1	42.85	0	0.00	42.25	1	1,415	0.07%
2023/10/31	0	41.75	0	0.00	41.20	0	1,403	0.00%
2023/10/24	0	0.00	0.4	42.10	42.10	-0.4	1,619	-0.02%
2023/10/23	0	0.00	3	41.95	41.65	-3	1,633	-0.18%
2023/10/18	1	42.20	3.1	42.29	43.40	-2.1	1,650	-0.13%
2023/10/17	0	43.10	0	0.00	42.95	0	1,591	0.00%
2023/10/13	0	0.00	0.5	43.35	43.45	-0.5	1,616	-0.03%
2023/10/11	5	43.80	0	0.00	43.65	5	1,645	0.30%
2023/10/04	5	42.95	3	42.80	42.85	2	1,694	0.12%
2023/09/27	5	44.20	0	0.00	44.20	5	1,773	0.28%
2023/09/25	2	45.00	0	0.00	44.90	2	1,794	0.11%
2023/09/22	0	0.00	0	45.05	45.00	0	1,800	0.00%
2023/09/21	1	44.90	0	0.00	44.60	1	1,810	0.06%
2023/09/14	1	46.40	0	0.00	46.70	1	1,927	0.05%
2023/09/06	15	46.85	0	0.00	46.30	15	2,261	0.66%
2023/08/24	0	0.00	2	45.10	45.00	-2	2,643	-0.08%
2023/08/18	0	0.00	1	44.95	45.00	-1	2,675	-0.04%
2023/08/17	0.1	44.65	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	9	44.68	0	0.00	44.70	9	2,684	0.34%
2023/08/14	5	45.35	0	0.00	45.25	5	2,674	0.19%
2023/08/11	5	47.05	0	0.00	46.60	5	2,659	0.19%
2023/08/10	8.1	47.00	0	0.00	46.85	8.1	2,652	0.31%
2023/08/04	0	0.00	1	50.00	49.80	-1	2,602	-0.04%
2023/08/02	1	51.50	2	50.90	50.80	-1	2,582	-0.04%
2023/08/01	9	52.59	36.2	52.74	51.60	-27.2	2,620	-1.04%
2023/07/28	0	0.00	13	49.48	49.55	-13	2,500	-0.52%
2023/07/25	5	48.40	4	48.40	48.50	1	2,515	0.04%
2023/07/24	7.2	48.52	0	0.00	48.45	7.2	2,521	0.29%
2023/07/21	0.1	49.40	3	49.55	49.15	-2.9	2,528	-0.12%
2023/07/18	2	50.60	0	0.00	49.50	2	2,641	0.08%
2023/07/14	0	49.05	0	49.40	48.90	0	2,714	0.00%
2023/07/10	2	49.10	0	0.00	49.00	2	2,904	0.07%
2023/07/06	10	50.35	0.7	50.50	50.30	9.3	2,992	0.31%
2023/07/03	1	51.80	0	0.00	51.60	1	3,013	0.03%
2023/06/28	0	0.00	3	51.27	51.20	-3	3,222	-0.09%
2023/06/27	0	51.80	4	51.60	51.50	-4	3,327	-0.12%
2023/06/21	0	0.00	1.3	53.30	53.10	-1.3	4,167	-0.03%
2023/06/20	15.1	53.53	0	0.00	53.10	15.1	4,202	0.36%
2023/06/19	1.1	53.78	1	53.10	53.80	0.1	4,263	0.00%
2023/06/16	21	52.53	0	0.00	52.20	21	4,183	0.50%
2023/06/15	0.1	51.80	1	51.80	51.70	-0.9	4,154	-0.02%
2023/06/14	0.1	52.90	5	54.00	52.40	-4.9	4,132	-0.12%
2023/06/13	2.3	52.92	1.3	52.82	53.00	1	4,031	0.03%
2023/06/08	1	52.90	0	0.00	52.40	1	3,997	0.03%
2023/06/05	20	53.00	0	0.00	52.60	20	4,025	0.50%
2023/06/02	0.2	51.50	20.1	51.70	51.40	-19.9	4,000	-0.50%
2023/05/30	20	52.20	7.5	52.08	51.70	12.5	4,221	0.30%
2023/05/29	0	0.00	14	50.00	49.90	-14	4,183	-0.33%
2023/05/26	0	0.00	0	49.45	49.30	0	4,208	0.00%
2023/05/18	0	0.00	1	48.45	48.45	-1	4,275	-0.02%
2023/05/15	9	46.25	0	0.00	46.55	9	4,249	0.21%
2023/05/09	0.6	47.85	0	0.00	47.65	0.6	4,302	0.01%
2023/05/08	5.8	48.84	0	0.00	47.60	5.8	4,328	0.13%
2023/05/04	10	49.55	0	0.00	49.60	10	4,358	0.23%
2023/05/02	0.1	50.30	0	0.00	50.10	0.1	4,478	0.00%
2023/04/26	0	0.00	1	49.30	49.50	-1	4,494	-0.02%
2023/04/25	9	50.37	2	50.30	49.70	7	4,496	0.16%
2023/04/24	0.2	51.73	0	0.00	51.60	0.2	4,486	0.00%
2023/04/20	0.1	52.80	1	52.20	52.30	-0.9	4,709	-0.02%
2023/04/18	18.2	54.13	60	54.10	53.90	-41.8	4,725	-0.88%
2023/04/14	0	0.00	3	53.60	53.80	-3	4,682	-0.06%
2023/04/13	0	0.00	4	53.50	53.00	-4	4,615	-0.09%
2023/04/11	6	54.20	0	0.00	54.20	6	4,542	0.13%
2023/04/10	0.3	52.30	0	0.00	52.20	0.3	4,466	0.01%
2023/04/07	0	0.00	3	52.50	52.40	-3	4,439	-0.07%
2023/03/30	1	53.40	1	53.20	53.10	0	4,330	0.00%
2023/03/29	10	54.40	0	0.00	53.10	10	4,316	0.23%
2023/03/28	41	53.44	0	0.00	53.30	41	4,231	0.97%
2023/03/27	28.1	56.50	58	55.01	54.00	-29.9	4,160	-0.72%
2023/03/24	40	54.43	19.3	54.08	55.70	20.7	3,841	0.54%
2023/03/23	1	51.40	0	0.00	50.70	1	3,376	0.03%
2023/03/22	1	51.10	16	49.48	51.00	-15	3,377	-0.44%
2023/03/16	0	0.00	1	47.75	47.75	-1	3,406	-0.03%
2023/03/13	1	48.60	0	0.00	48.85	1	3,453	0.03%
2023/03/10	21	49.43	0	48.61	48.50	21	3,450	0.61%
2023/03/09	1	50.80	0	50.20	50.00	1	3,442	0.03%
2023/03/08	0	0.00	30	51.20	51.10	-30	3,450	-0.87%
2023/03/07	0	0.00	0.3	50.40	50.50	-0.3	3,408	-0.01%
2023/03/06	1.3	49.82	12.1	50.21	50.10	-10.8	3,385	-0.32%
2023/03/03	0.2	46.65	1	48.60	48.65	-0.9	3,309	-0.03%
2023/03/02	1	46.30	0	0.00	46.45	1	3,204	0.03%
2023/03/01	5.8	47.24	0	0.00	47.15	5.8	3,136	0.18%
2023/02/24	4	49.19	0	0.00	49.15	4	3,040	0.13%
2023/02/23	2	50.35	1	50.40	50.10	1	3,013	0.03%
2023/02/22	1	49.15	0	0.00	49.15	1	2,991	0.03%
2023/02/21	2.1	50.10	0	0.00	50.10	2.1	3,012	0.07%
2023/02/17	0	0.00	1	49.95	49.80	-1	3,135	-0.03%
2023/02/15	0	0.00	1	48.60	48.35	-1	3,309	-0.03%
2023/02/10	1	48.60	0	0.00	48.60	1	3,575	0.03%
2023/02/07	0	0.00	0	50.30	50.40	0	3,610	0.00%
2023/02/06	0.1	51.00	0	0.00	50.20	0.1	3,620	0.00%
2023/02/02	0	0.00	2	51.60	51.00	-2	3,538	-0.06%
2023/01/16	0	48.65	0	0.00	48.75	0	3,342	0.00%
2023/01/13	0	0.00	0	49.20	48.85	0	3,331	0.00%
2023/01/12	30	49.62	2	50.35	49.30	28	3,357	0.83%
2023/01/11	1.1	50.12	42	50.60	50.20	-40.9	3,330	-1.23%
2023/01/10	8	48.53	2	49.70	50.10	6	3,233	0.19%
2023/01/09	0	0.00	2.1	47.07	48.35	-2.1	3,069	-0.07%
2023/01/06	0	0.00	8	46.60	46.25	-8	3,021	-0.26%
2023/01/05	1	48.00	4	47.89	48.05	-3	3,003	-0.10%
2023/01/04	0	0.00	1	45.80	46.60	-1	2,941	-0.03%
2022/12/29	1	44.71	0	0.00	44.90	1	2,986	0.03%
2022/12/28	2	45.83	0	0.00	45.60	2	3,008	0.07%
2022/12/20	0	47.00	0	0.00	46.75	0	3,162	0.00%
2022/12/16	6	48.26	0	0.00	48.70	6	3,311	0.18%
2022/12/15	11	48.71	0	0.00	48.85	11	3,281	0.34%
2022/12/14	20	48.95	0	0.00	49.20	20	3,271	0.61%
2022/12/13	0	0.00	12	47.74	48.25	-12	3,195	-0.38%
2022/12/12	1.1	45.31	0	0.00	46.10	1.1	3,125	0.04%
2022/12/07	1	46.25	0	0.00	46.10	1	3,151	0.03%
2022/12/06	0.1	47.63	0	0.00	47.10	0.1	3,142	0.00%
2022/11/30	0	0.00	2	46.88	47.00	-2	3,108	-0.06%
2022/11/28	1	45.35	0	0.00	45.70	1	3,105	0.03%
2022/11/23	0	0.00	1	46.35	46.00	-1	3,177	-0.03%
2022/11/21	2	45.68	0	0.00	45.55	2	3,213	0.06%
2022/11/16	0	0.00	2	46.45	46.50	-2	3,187	-0.06%
2022/11/15	1	45.55	2	45.70	46.20	-1	3,176	-0.03%
2022/11/14	0	0.00	2	46.20	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	0	0.00	2	44.15	44.45	-2	3,173	-0.06%
2022/11/09	0	0.00	2	44.00	44.25	-2	3,162	-0.06%
2022/11/08	5	43.56	6	43.05	42.95	-1	3,088	-0.03%
2022/11/07	3	41.40	0	0.00	41.65	3	3,075	0.10%
2022/11/04	0	0.00	2	41.45	41.55	-2	3,092	-0.06%
2022/11/03	0	0.00	34	42.47	42.30	-34	3,067	-1.11%
2022/11/02	0	0.00	1	42.55	42.45	-1	3,087	-0.03%
2022/10/28	1	41.45	0	0.00	40.55	1	3,167	0.03%
2022/10/20	0	0.00	39	42.61	43.30	-39	3,516	-1.11%
2022/10/17	16	42.13	0	0.00	43.00	16	3,842	0.42%
2022/10/14	4	42.19	3	42.57	43.00	1	3,880	0.03%
2022/10/12	23	41.73	0	0.00	42.25	23	3,880	0.59%
2022/10/11	1	41.90	1	42.25	41.90	0	3,898	0.00%
2022/10/06	0	0.00	15	43.50	43.50	-15	3,908	-0.38%
2022/10/05	0.1	43.90	0	0.00	43.25	0.1	3,915	0.00%
2022/10/04	5	42.50	0	0.00	43.10	5	3,920	0.13%
2022/10/03	10.5	41.25	1	41.25	41.65	9.5	3,915	0.24%
2022/09/30	1	39.80	1	40.95	41.45	0	3,944	0.00%
2022/09/29	3.1	40.46	4	40.79	40.90	-0.9	3,985	-0.02%
2022/09/28	0	41.50	0	0.00	40.05	0	4,056	0.00%
2022/09/27	16	40.15	15	40.70	41.70	1	4,059	0.02%
2022/09/26	1	40.20	1	40.70	40.20	0	4,066	0.00%
2022/09/23	2	44.70	0	0.00	43.90	2	4,046	0.05%
2022/09/22	1	44.70	0	0.00	45.45	1	4,042	0.02%
2022/09/19	1	46.25	0	0.00	46.25	1	4,136	0.02%
2022/09/16	5.1	46.86	0	0.00	46.85	5.1	4,217	0.12%
2022/09/14	5	47.75	0.2	48.20	48.15	4.8	4,373	0.11%
2022/09/13	0	0.00	3	48.80	48.75	-3	4,449	-0.07%
2022/09/07	5	48.30	0	0.00	48.15	5	4,792	0.10%
2022/09/06	1.1	50.46	1	49.25	48.50	0.1	4,851	0.00%
2022/09/05	4.1	50.30	6	50.28	50.10	-1.9	4,850	-0.04%
2022/09/01	2	51.95	2	51.45	51.60	0	4,929	0.00%
2022/08/31	0	0.00	1	51.80	51.60	-1	4,911	-0.02%
2022/08/30	2	51.20	1	51.40	51.40	1	4,966	0.02%
2022/08/23	1	51.10	2	51.15	50.90	-1	5,206	-0.02%
2022/08/22	1	51.60	2	51.60	51.30	-1	5,278	-0.02%
2022/08/19	2	52.95	2	52.80	52.70	0	5,298	0.00%
2022/08/16	1	51.30	0	0.00	51.40	1	5,307	0.02%
2022/08/15	0	0.00	2	50.80	51.30	-2	5,343	-0.04%
2022/08/12	4	50.40	0	0.00	50.40	4	5,469	0.07%
2022/08/11	0	0.00	1	49.10	49.10	-1	5,628	-0.02%
2022/08/10	2	47.60	0	0.00	47.60	2	5,761	0.03%
2022/08/04	0	0.00	1	47.10	47.50	-1	6,038	-0.02%
2022/08/03	2.1	46.86	2	47.28	46.95	0.1	6,057	0.00%
2022/08/02	4.2	47.75	3	47.53	47.50	1.2	6,116	0.02%
2022/07/29	0	0.00	1	49.25	49.45	-1	6,219	-0.02%
2022/07/28	0.8	48.95	0	0.00	48.70	0.8	6,266	0.01%
2022/07/27	1	49.80	1	49.65	49.65	0	6,253	0.00%
2022/07/26	5	52.92	5	53.30	51.60	0	6,171	0.00%
2022/07/25	0	0.00	1.3	51.10	51.60	-1.3	5,855	-0.02%
2022/07/19	1	49.85	0	0.00	50.50	1	6,239	0.02%
2022/07/14	1	47.75	1	47.10	48.55	0	6,424	0.00%
2022/07/13	0	47.60	0	0.00	47.35	0	6,440	0.00%
2022/07/11	0	0.00	35	48.51	48.55	-35	6,623	-0.53%
2022/07/08	10	48.00	1	48.55	48.50	9	6,674	0.13%
2022/07/07	0	0.00	1	46.50	47.85	-1	6,678	-0.01%
2022/07/06	29	47.49	1	46.80	45.65	28	6,726	0.42%
2022/07/04	0	0.00	3.2	47.78	47.75	-3.2	6,924	-0.05%
2022/07/01	2.1	49.07	3	48.70	47.55	-0.9	6,997	-0.01%
2022/06/30	1	50.80	0	0.00	50.70	1	6,946	0.01%
2022/06/28	0.1	52.50	1	52.00	52.40	-0.9	6,962	-0.01%
2022/06/24	1	50.90	3	51.30	51.00	-2	7,542	-0.03%
2022/06/23	1.2	50.48	3	50.23	49.45	-1.8	7,530	-0.02%
2022/06/22	5	50.73	2	51.15	49.70	3	7,538	0.04%
2022/06/21	0	0.00	1	50.80	52.00	-1	7,515	-0.01%
2022/06/20	2	50.45	7	49.66	49.30	-5	7,558	-0.07%
2022/06/17	2.3	52.35	5	52.80	52.10	-2.7	7,487	-0.04%
2022/06/16	1	55.00	2	55.15	53.90	-1	7,518	-0.01%
2022/06/15	4.5	57.03	0	0.00	56.50	4.5	7,647	0.06%
2022/06/14	0.5	56.80	0	0.00	57.40	0.5	7,829	0.01%
2022/06/13	1.6	57.80	0	0.00	57.50	1.6	7,996	0.02%
2022/06/10	1	59.50	1.8	59.64	59.60	-0.8	8,249	-0.01%
2022/06/09	0	0.00	2	60.60	60.70	-2	8,367	-0.02%
2022/06/08	9.2	60.96	1	61.40	60.40	8.2	8,512	0.10%
2022/06/07	13	61.83	1	61.80	61.90	12	8,811	0.14%
2022/06/02	4	62.98	5	62.82	62.30	-1	9,578	-0.01%
2022/06/01	8	63.04	1	63.00	62.90	7	10,022	0.07%
2022/05/31	6	64.37	0	0.00	63.50	6	10,685	0.06%
2022/05/30	1	63.90	2	64.15	64.10	-1	10,894	-0.01%
2022/05/27	0	63.30	2	63.10	63.00	-2	11,305	-0.02%
2022/05/26	5.4	62.64	7	62.67	62.50	-1.6	11,909	-0.01%
2022/05/23	1	63.10	0	0.00	62.50	1	14,306	0.01%
2022/05/19	5	62.30	8.1	63.18	63.80	-3.1	15,365	-0.02%
2022/05/18	0	0.00	2	62.20	61.80	-2	15,854	-0.01%
2022/05/17	4	60.90	2	62.05	62.50	2	16,321	0.01%
2022/05/16	0.1	60.10	1	59.30	59.60	-0.9	17,397	-0.01%
2022/05/13	0.2	59.60	0	0.00	59.10	0.2	18,237	0.00%
2022/05/10	4	57.93	3	58.47	58.90	1	20,231	0.00%
2022/05/06	10	59.87	1	60.70	60.80	9	22,152	0.04%
2022/05/05	0	0.00	0	61.30	60.60	0	22,940	0.00%
2022/05/03	7	60.10	2	60.30	60.50	5	24,349	0.02%
2022/04/29	0	0.00	1	59.80	58.70	-1	25,173	0.00%
2022/04/28	3	57.90	0	0.00	58.90	3	25,896	0.01%
2022/04/27	0.7	57.62	0	0.00	57.90	0.7	27,075	0.00%
2022/04/26	3	59.63	2	59.30	59.20	1	28,268	0.00%
2022/04/25	11	59.24	5	59.34	59.10	6	29,290	0.02%
2022/04/22	5	62.72	14	62.48	62.10	-9	30,060	-0.03%
2022/04/21	2.2	62.05	1	62.00	62.10	1.2	30,703	0.00%
2022/04/20	2	62.10	2	62.45	62.10	0	31,446	0.00%
2022/04/19	2.1	62.85	1	63.20	62.40	1.1	32,364	0.00%
2022/04/18	15	62.33	20	63.15	62.30	-5	33,514	-0.01%
2022/04/15	5	63.70	1	64.40	62.90	4	34,592	0.01%
2022/04/14	4	65.68	2	65.60	65.50	2	35,611	0.01%
2022/04/13	1.1	65.90	1	65.20	65.80	0.1	36,100	0.00%
2022/04/12	1	64.70	1	64.90	64.80	0	36,756	0.00%
2022/04/11	16	66.56	3	67.23	65.50	13	36,704	0.04%
2022/04/08	1	68.70	1	68.20	68.60	0	36,499	0.00%
2022/04/07	3	68.73	1	69.60	68.40	2	36,448	0.01%
2022/04/06	1	70.30	0	0.00	70.40	1	36,319	0.00%
2022/04/01	2	70.80	2	70.80	71.20	0	36,277	0.00%
2022/03/31	4	71.70	1	72.20	71.50	3	36,243	0.01%
2022/03/30	5.3	73.47	7	72.57	72.20	-1.7	36,175	0.00%
2022/03/29	16.2	73.86	12	73.39	73.90	4.2	35,984	0.01%
2022/03/28	1	69.50	0	0.00	69.80	1	35,529	0.00%
2022/03/25	3	71.57	5	70.60	70.70	-2	35,455	-0.01%
2022/03/24	6	71.08	1	70.80	72.10	5	35,367	0.01%
2022/03/23	1	72.40	4	72.08	71.60	-3	35,323	-0.01%
2022/03/22	5	71.60	2	71.60	71.80	3	35,238	0.01%
2022/03/21	19	72.25	2	72.25	72.30	17	35,157	0.05%
2022/03/18	5	71.26	2	71.35	71.80	3	35,096	0.01%
2022/03/17	4	70.38	7	70.74	71.60	-3	34,960	-0.01%
2022/03/16	9	70.20	2	68.80	68.50	7	34,790	0.02%
2022/03/15	3	69.17	2	68.55	69.40	1	34,637	0.00%
2022/03/14	11	71.73	10	71.20	71.20	1	34,394	0.00%
2022/03/11	5	71.26	5	71.14	71.10	0	34,263	0.00%
2022/03/10	15	71.07	16	71.14	71.00	-1	34,145	0.00%
2022/03/09	5	69.90	5	69.66	69.90	0	33,836	0.00%
2022/03/08	15	69.61	10	69.93	68.60	5	33,819	0.01%
2022/03/07	21	71.20	8	72.29	71.30	13	33,300	0.04%
2022/03/04	13.1	75.10	11	76.08	74.30	2.1	32,853	0.01%
2022/03/03	10	79.36	3	79.33	78.70	7	32,178	0.02%
2022/03/02	3	78.13	8.4	78.49	78.50	-5.4	31,991	-0.02%
2022/03/01	11	79.77	7	79.60	80.10	4	31,546	0.01%
2022/02/25	13.1	80.87	22	80.21	79.00	-8.9	30,972	-0.03%
2022/02/24	14.2	87.32	4	86.48	85.80	10.2	29,671	0.03%
2022/02/23	21	88.94	16	88.82	90.30	5	29,280	0.02%
2022/02/22	36	88.69	26	87.72	86.90	10	28,803	0.03%
2022/02/21	14.2	88.75	8	88.94	88.40	6.2	27,971	0.02%
2022/02/18	47.1	89.67	18	90.05	90.30	29.1	27,695	0.11%
2022/02/17	27	92.97	38	92.56	92.00	-11	27,061	-0.04%
2022/02/16	45.1	95.46	61	93.77	91.80	-15.9	26,492	-0.06%
2022/02/15	16	97.19	13	97.05	95.30	3	25,583	0.01%
2022/02/14	23	98.47	24.4	98.77	100.00	-1.4	25,125	-0.01%
2022/02/11	19.2	101.77	13	100.11	100.00	6.2	24,836	0.02%
2022/02/10	19	102.13	11	101.23	101.00	8	24,267	0.03%
2022/02/09	52	99.59	68.5	99.74	103.50	-16.5	23,517	-0.07%
2022/02/08	32	93.65	28	93.80	94.80	4	22,098	0.02%
2022/02/07	19.3	92.54	13	93.28	93.40	6.3	21,517	0.03%
2022/01/26	35	87.39	65	90.01	90.00	-30	20,715	-0.14%
2022/01/25	32	89.94	26	87.07	86.60	6	20,009	0.03%
2022/01/24	69	91.65	38	91.27	90.80	31	19,444	0.16%
2022/01/21	19	94.64	97.1	92.35	91.80	-78.1	18,561	-0.42%
2022/01/20	36	95.32	20.1	95.80	96.50	16	17,831	0.09%
2022/01/19	33	94.66	31.3	94.04	95.90	1.7	16,595	0.01%
2022/01/18	24	93.51	28	93.86	91.60	-4	15,243	-0.03%
2022/01/17	11	91.57	9.2	92.94	94.20	1.8	14,151	0.01%
2022/01/14	18.2	87.95	8.1	88.22	88.00	10.1	13,253	0.08%
2022/01/13	26	91.62	85	91.31	88.60	-59	12,515	-0.47%
2022/01/12	53.4	94.36	167.7	95.86	92.70	-114.3	11,747	-0.97%	大賣/鉅額交易
2022/01/11	212	94.00	88	93.15	92.70	124	10,845	1.14%	大買/鉅額交易
2022/01/10	27	92.90	47.1	91.83	94.20	-20.1	9,689	-0.21%
2022/01/07	41.1	89.48	46	88.24	89.10	-4.9	8,554	-0.06%
2022/01/06	43.2	84.80	44.4	83.61	85.20	-1.1	7,408	-0.02%
2022/01/05	10	83.45	40	82.80	84.10	-30	6,874	-0.44%
2022/01/04	0	0.00	5	79.20	79.40	-5	6,190	-0.08%
2022/01/03	5	78.40	0	0.00	79.00	5	6,155	0.08%
2021/12/29	0	0.00	1	77.10	77.10	-1	6,164	-0.02%
2021/12/28	5	78.20	0	0.00	76.70	5	6,198	0.08%
2021/12/27	10	77.37	1	77.50	77.50	9	6,224	0.14%
2021/12/24	7	76.51	0	0.00	76.20	7	6,253	0.11%
2021/12/23	0	76.50	0	0.00	76.80	0	6,263	0.00%
2021/12/22	0	0.00	0.1	75.90	75.90	-0.1	6,285	0.00%
2021/12/15	1	76.70	0	0.00	76.90	1	6,387	0.02%
2021/12/13	0	0.00	2	78.90	79.50	-2	6,391	-0.03%
2021/12/10	5	77.50	3	77.73	77.30	2	6,414	0.03%
2021/12/09	3	79.00	0	0.00	78.50	3	6,350	0.05%
2021/12/07	2	79.50	0	0.00	79.30	2	6,251	0.03%
2021/12/06	2	80.35	0	0.00	80.20	2	6,240	0.03%
2021/12/02	1	79.70	3	79.20	79.10	-2	6,285	-0.03%
2021/12/01	0	0.00	2	79.00	79.60	-2	6,132	-0.03%
2021/11/30	2	77.70	1	78.70	77.40	1	6,133	0.02%
2021/11/29	0	0.00	2	75.15	75.30	-2	6,152	-0.03%
2021/11/26	0	0.00	2	77.30	76.00	-2	6,160	-0.03%
2021/11/25	0	0.00	1	78.47	78.00	-1	6,182	-0.02%
2021/11/24	10	79.78	6	78.73	78.70	4	6,157	0.06%
2021/11/23	13	82.20	18	83.02	80.20	-5	6,120	-0.08%
2021/11/22	2	81.00	0	0.00	80.40	2	5,966	0.03%
2021/11/19	1	79.50	3	79.50	79.00	-2	5,948	-0.03%
2021/11/18	0	0.00	3	79.60	79.10	-3	6,018	-0.05%
2021/11/17	0	0.00	2.1	78.67	78.70	-2.1	6,031	-0.04%
2021/11/16	3	77.30	0	0.00	77.30	3	6,117	0.05%
2021/11/15	2	77.60	0	0.00	77.50	2	6,384	0.03%
2021/11/12	3	80.00	0.1	78.10	77.00	2.9	6,765	0.04%
2021/11/11	58	80.10	22	80.30	80.90	36	6,873	0.52%
2021/11/10	3	79.80	4.7	79.21	80.90	-1.7	6,888	-0.02%
2021/11/08	0	0.00	1	76.50	76.60	-1	7,199	-0.01%
2021/11/05	1	76.70	0	0.00	76.90	1	7,218	0.01%
2021/11/04	17	77.16	0	0.00	76.50	17	7,294	0.23%
2021/11/02	7	75.91	0	0.00	74.80	7	7,505	0.09%
2021/11/01	0	0.00	1	76.50	76.80	-1	7,560	-0.01%
2021/10/28	0	0.00	1	73.90	73.10	-1	7,627	-0.01%
2021/10/27	11	73.00	0	0.00	72.90	11	7,781	0.14%
2021/10/26	0	0.00	1	71.92	71.60	-1	8,181	-0.01%
2021/10/25	1	72.90	0	0.00	72.80	1	8,451	0.01%
2021/10/22	1	72.20	1	71.70	72.60	0	8,606	0.00%
2021/10/20	0	72.60	0	0.00	72.60	0	9,167	0.00%
2021/10/19	1.2	71.59	5	72.24	72.50	-3.8	9,722	-0.04%
2021/10/18	0	0.00	3	71.63	70.20	-3	9,712	-0.03%
2021/10/15	0	0.00	1.3	69.06	70.40	-1.3	9,721	-0.01%
2021/10/14	1	67.60	1	67.40	67.50	0	9,735	0.00%
2021/10/13	1	67.00	1	67.10	66.90	0	9,760	0.00%
2021/10/07	1	68.70	1	67.80	69.00	0	9,784	0.00%
2021/10/05	0	0.00	39	65.60	68.90	-39	9,772	-0.40%
2021/10/01	0	0.00	2	70.00	68.10	-2	9,712	-0.02%
2021/09/30	1	70.80	5	70.32	71.00	-4	9,687	-0.04%
2021/09/29	0	0.00	10	70.10	70.00	-10	9,686	-0.10%
2021/09/28	1	71.50	0	0.00	71.20	1	9,674	0.01%
2021/09/24	1	71.50	1	70.40	72.40	0	9,693	0.00%
2021/09/23	8	70.55	0	0.00	69.60	8	9,649	0.08%
2021/09/22	0	0.00	15	69.70	69.80	-15	9,632	-0.16%
2021/09/17	4	71.48	1	70.40	71.80	3	9,625	0.03%
2021/09/16	0	71.80	0	0.00	71.10	0	9,620	0.00%
2021/09/15	1	71.80	0.4	72.50	71.80	0.7	9,620	0.01%
2021/09/09	1	72.21	0	0.00	72.80	1	9,923	0.01%
2021/09/08	5	72.18	1	72.30	72.00	4	10,010	0.04%
2021/09/07	1	74.90	2	75.60	74.30	-1	9,933	-0.01%
2021/09/03	1	76.10	0	0.00	76.60	1	9,837	0.01%
2021/09/02	0	0.00	2	78.80	76.80	-2	9,771	-0.02%
2021/09/01	2	77.70	17	76.89	78.30	-15	9,711	-0.15%
2021/08/30	0.4	76.80	0	0.00	76.30	0.4	9,577	0.00%
2021/08/27	15	75.00	6	75.95	76.10	9	9,578	0.09%
2021/08/26	18	75.39	1	75.40	75.20	17	9,574	0.18%
2021/08/25	0	0.00	12	76.06	76.50	-12	9,540	-0.13%
2021/08/24	10	74.66	0	0.00	73.90	10	9,429	0.11%
2021/08/23	14	73.96	0	0.00	75.70	14	9,357	0.15%
2021/08/20	1	74.10	6	74.35	73.30	-5	9,330	-0.05%
2021/08/19	6	76.83	0	0.00	74.90	6	9,186	0.07%
2021/08/18	15	80.37	2	82.40	81.20	13	8,892	0.15%
2021/08/17	12	84.30	7	84.45	84.00	5	8,497	0.06%
2021/08/16	4	82.73	22	81.92	83.90	-18	8,034	-0.22%
2021/08/13	17	83.24	29	83.13	81.40	-12	7,646	-0.16%
2021/08/12	6	75.55	7	75.77	76.00	-1	7,064	-0.01%
2021/08/11	40	75.83	12	74.27	73.90	28	7,098	0.39%
2021/08/10	32.7	74.96	36	75.30	74.90	-3.4	7,179	-0.05%
2021/08/09	3	79.80	2	79.80	77.40	1	7,331	0.01%
2021/08/06	3	81.07	15	80.77	80.80	-12	7,261	-0.17%
2021/08/05	27	84.00	5	85.90	84.00	22	7,248	0.30%
2021/08/04	1	83.60	3	83.97	84.40	-2	7,301	-0.03%
2021/08/03	1	83.40	3	83.70	83.50	-2	7,288	-0.03%
2021/08/02	6	83.70	0.3	83.90	84.30	5.8	7,256	0.08%
2021/07/30	15	84.53	7	83.91	82.00	8	7,091	0.11%
2021/07/29	1	83.50	16.1	83.12	83.80	-15.1	6,713	-0.22%
2021/07/28	2	78.85	1	80.00	79.40	1	6,486	0.02%
2021/07/27	15	83.41	6	83.02	81.70	9	6,537	0.14%
2021/07/26	5	80.20	0.6	80.70	82.30	4.5	6,339	0.07%
2021/07/23	29	81.30	2	80.50	80.20	27	6,147	0.44%
2021/07/22	2	75.20	2	75.05	75.20	0	5,639	0.00%
2021/07/20	0	0.00	1	72.50	72.10	-1	5,685	-0.02%
2021/07/19	9	74.92	0	0.00	74.80	9	5,711	0.16%
2021/07/14	1	75.90	0.1	76.00	75.90	0.9	6,469	0.01%
2021/07/13	0	0.00	1	77.50	77.50	-1	6,575	-0.02%
2021/07/12	10	78.20	13	78.30	78.30	-3	6,607	-0.05%
2021/07/09	0	0.00	1.4	76.86	76.30	-1.4	6,595	-0.02%
2021/07/06	1	78.10	0	0.00	78.00	1	6,965	0.01%
2021/07/01	0	0.00	8	77.04	76.70	-8	7,342	-0.11%
2021/06/29	0	77.20	0	0.00	77.50	0	7,484	0.00%
2021/06/28	0.1	78.50	0	0.00	78.20	0.1	7,517	0.00%
2021/06/25	3	80.53	0	0.00	79.60	3	7,529	0.04%
2021/06/24	1	79.80	0	0.00	79.70	1	7,529	0.01%
2021/06/22	0	0.00	5	79.20	79.40	-5	7,527	-0.07%
2021/06/21	3	80.37	6	79.88	79.70	-3	7,593	-0.04%
2021/06/18	3	78.20	0	0.00	78.20	3	7,613	0.04%
2021/06/17	2	78.32	0	0.00	80.00	2	7,505	0.03%
2021/06/15	1	77.00	5	76.50	77.50	-4	7,667	-0.05%
2021/06/11	0	0.00	1	75.60	76.30	-1	7,731	-0.01%
2021/06/10	0	0.00	2	75.10	75.20	-2	7,783	-0.03%
2021/06/08	5	76.90	0	0.00	76.10	5	7,877	0.06%
2021/06/07	0	0.00	20	75.04	77.00	-20	7,884	-0.25%
2021/06/03	0	0.00	5	77.70	76.50	-5	7,972	-0.06%
2021/06/01	0	0.00	0.1	76.75	75.90	-0.1	8,275	0.00%
2021/05/31	0.2	75.80	0	0.00	75.50	0.2	8,555	0.00%
2021/05/28	0	0.00	2	73.80	76.00	-2	9,043	-0.02%
2021/05/26	10	72.70	13	72.85	73.10	-3	9,156	-0.03%
2021/05/24	1	70.40	2	70.10	70.90	-1	9,310	-0.01%
2021/05/21	5	69.74	0	0.00	69.30	5	9,384	0.05%
2021/05/20	0	0.00	11	69.08	69.10	-11	9,449	-0.12%
2021/05/19	10	68.20	0	0.00	66.80	10	9,421	0.11%
2021/05/18	20	67.50	0	0.00	68.20	20	9,433	0.21%
2021/05/17	2	66.65	17	65.65	64.80	-15	9,396	-0.16%
2021/05/13	10.1	61.82	0	0.00	61.80	10.1	9,102	0.11%
2021/05/12	1	69.40	1	64.50	64.20	0	9,007	0.00%
2021/05/11	5	73.30	50	72.26	71.20	-45	8,858	-0.51%
2021/05/10	0	0.00	6	76.43	76.30	-6	8,857	-0.07%
2021/05/07	2.3	73.73	1	75.40	74.90	1.3	8,907	0.01%
2021/05/04	4.3	73.34	0	0.00	73.00	4.3	9,100	0.05%
2021/05/03	1	78.50	0	0.00	77.90	1	9,052	0.01%
2021/04/27	6.2	81.90	30	82.10	81.70	-23.9	9,791	-0.24%
2021/04/26	11	83.20	5	82.48	82.10	6	9,888	0.06%
2021/04/23	30	82.70	0.3	83.20	82.70	29.7	9,983	0.30%
2021/04/22	9	82.98	58.2	82.55	82.30	-49.2	10,015	-0.49%
2021/04/21	4	83.98	7	86.04	83.40	-3	9,934	-0.03%
2021/04/20	31.7	85.25	17	85.89	86.00	14.7	9,803	0.15%
2021/04/19	0	0.00	5.1	83.74	84.00	-5.1	9,789	-0.05%
2021/04/14	5	82.46	2	81.25	81.20	3	10,053	0.03%
2021/04/13	0.3	82.10	2	81.90	81.60	-1.8	10,045	-0.02%
2021/04/09	0	0.00	2	84.80	83.60	-2	10,053	-0.02%
2021/04/08	1	83.20	0	0.00	82.90	1	9,934	0.01%
2021/04/07	7	82.57	3.5	82.57	82.70	3.5	9,982	0.04%
2021/04/06	13.5	82.90	0.5	82.90	82.90	13	10,037	0.13%
2021/04/01	5	81.80	0	0.00	81.70	5	10,090	0.05%
2021/03/31	0	0.00	0	82.30	82.10	0	10,134	0.00%
2021/03/30	5	83.10	0	0.00	83.00	5	10,210	0.05%
2021/03/25	0	0.00	1.1	83.50	83.00	-1.1	10,576	-0.01%
2021/03/24	5	82.90	0	0.00	83.10	5	10,717	0.05%
2021/03/23	3.5	86.01	10	86.21	84.10	-6.5	10,757	-0.06%
2021/03/22	56	83.58	2	83.55	84.50	54	10,753	0.50%
2021/03/19	1.1	84.29	22	83.90	83.70	-20.9	10,853	-0.19%
2021/03/18	22	85.91	0	0.00	85.70	22	10,791	0.20%
2021/03/17	1.1	84.88	2	86.30	84.80	-0.9	10,871	-0.01%
2021/03/15	2	83.95	3	85.03	84.70	-1	11,109	-0.01%
2021/03/12	1	83.60	0	0.00	83.70	1	11,217	0.01%
2021/03/10	2	82.65	2	82.90	82.50	0	11,617	0.00%
2021/03/09	0	0.00	5.4	81.60	82.30	-5.4	11,808	-0.05%
2021/03/08	12	86.11	37.4	83.94	83.10	-25.4	11,923	-0.21%
2021/03/05	30	86.57	2.5	86.30	86.00	27.5	11,813	0.23%
2021/03/04	48	88.00	14	88.69	88.00	34	11,800	0.29%
2021/03/03	4	88.63	34	88.40	86.90	-30	11,497	-0.26%
2021/03/02	0.1	85.80	4	84.70	84.70	-3.9	10,728	-0.04%
2021/02/25	0	0.00	5	86.16	86.10	-5	10,882	-0.05%
2021/02/24	3.5	85.64	2	86.50	85.50	1.5	10,861	0.01%
2021/02/23	11	85.48	4	85.95	85.50	7	10,941	0.06%
2021/02/22	9	85.41	9	85.99	85.20	0	11,050	0.00%
2021/02/19	7	84.49	9.2	84.85	84.00	-2.2	11,093	-0.02%
2021/02/18	9	83.74	20.3	83.70	83.80	-11.3	11,244	-0.10%
2021/02/17	15	83.21	44	83.24	84.20	-29	11,427	-0.25%
2021/02/04	5	80.42	0	0.00	80.00	5	11,811	0.04%
2021/02/03	10	80.87	0	0.00	80.40	10	12,214	0.08%
2021/02/02	1	81.80	0	0.00	81.20	1	12,580	0.01%
2021/02/01	3	80.53	1	80.80	80.80	2	12,892	0.02%
2021/01/29	21	83.32	4	83.65	82.50	17	13,188	0.13%
2021/01/28	7	82.77	0	0.00	83.10	7	13,491	0.05%
2021/01/26	0	0.00	2	87.10	83.80	-2	14,290	-0.01%
2021/01/25	14	86.48	22	87.80	86.20	-8	14,724	-0.05%
2021/01/22	25.9	87.09	22	87.25	88.30	3.9	15,040	0.03%
2021/01/21	12	85.75	32	86.64	85.20	-20	14,644	-0.14%
2021/01/20	75	86.37	55	87.17	85.00	20	14,981	0.13%
2021/01/19	86	83.39	68	83.47	84.00	18	12,243	0.15%
2021/01/18	21	82.24	17	81.54	82.30	4	12,257	0.03%
2021/01/15	1	82.50	0	0.00	79.90	1	12,353	0.01%
2021/01/14	12	82.00	11	81.38	82.30	1	13,122	0.01%
2021/01/13	0	0.00	27	81.05	80.50	-27	14,496	-0.19%
2021/01/12	9.5	79.03	10	78.70	77.40	-0.5	15,443	0.00%
2021/01/11	7	83.76	1	83.20	82.80	6	13,101	0.05%
2021/01/08	1	84.80	0	0.00	84.50	1	15,124	0.01%