富采 (3714)-玉山-台南券商分點個股進出

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
44.95
漲跌
▲1.90
漲幅
+4.41%
成交量
4,054張
產業
上市光電類股
585人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富采 (3714)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南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
2024/06/07	0	0.00	16.4	44.97	44.95	-16.4	3,040	-0.54%
2024/06/06	7.3	43.11	9	43.08	43.05	-1.8	3,003	-0.06%
2024/06/05	0.1	43.60	10	43.54	43.60	-9.9	2,978	-0.33%
2024/06/04	13.5	44.26	0	0.00	44.30	13.5	2,975	0.45%
2024/06/03	0.1	45.15	1	45.05	44.90	-0.9	3,000	-0.03%
2024/05/31	0	0.00	0.2	45.80	45.70	-0.2	3,005	0.00%
2024/05/30	5.5	46.37	1.3	47.05	45.10	4.2	3,014	0.14%
2024/05/29	7.2	47.47	10	47.20	47.00	-2.8	2,972	-0.09%
2024/05/28	20.1	48.25	22	48.38	48.40	-1.9	2,912	-0.07%
2024/05/27	0	0.00	2	44.20	44.35	-2	2,712	-0.07%
2024/05/24	0.2	44.70	3	44.85	44.50	-2.9	2,709	-0.11%
2024/05/23	0.2	45.40	6	45.40	45.65	-5.8	2,674	-0.22%
2024/05/22	1.2	45.81	1	45.35	46.10	0.2	2,652	0.01%
2024/05/21	2.5	44.77	5	45.12	45.80	-2.5	2,623	-0.10%
2024/05/20	2.5	44.50	4	44.33	45.10	-1.5	2,577	-0.06%
2024/05/17	13.3	44.03	7	43.83	43.80	6.3	2,518	0.25%
2024/05/16	6.9	43.71	9	44.28	44.35	-2.1	2,553	-0.08%
2024/05/15	0	43.25	0	0.00	43.00	0	2,494	0.00%
2024/05/14	1.7	42.93	0	0.00	42.80	1.7	2,512	0.07%
2024/05/13	0.3	42.95	2.5	42.82	42.85	-2.2	2,509	-0.09%
2024/05/10	1.5	42.67	1.3	42.65	43.00	0.2	2,501	0.01%
2024/05/09	4	43.35	1	43.45	43.45	3	2,468	0.12%
2024/05/08	0.2	43.33	11	43.35	43.65	-10.8	2,458	-0.44%
2024/05/07	1	43.35	0	0.00	43.45	1	2,434	0.04%
2024/05/06	1	43.65	1.5	43.55	43.30	-0.5	2,390	-0.02%
2024/05/03	0.5	42.75	1	42.55	42.60	-0.5	2,330	-0.02%
2024/05/02	5	42.91	4	43.05	43.20	1	2,301	0.04%
2024/04/30	3	42.63	2.8	42.64	42.85	0.2	2,285	0.01%
2024/04/29	2.5	42.41	6	42.79	42.90	-3.5	2,278	-0.15%
2024/04/26	5.2	41.30	36.4	41.42	41.15	-31.2	2,234	-1.40%
2024/04/25	1	39.95	0	0.00	40.40	1	2,153	0.05%
2024/04/24	0	39.95	0.2	40.00	40.30	-0.2	2,143	-0.01%
2024/04/23	11	39.80	0	0.00	39.80	11	2,166	0.51%
2024/04/22	0	0.00	1	39.45	39.50	-1	2,200	-0.05%
2024/04/19	2	38.50	0	0.00	38.55	2	2,174	0.09%
2024/04/18	0	0.00	32	39.63	39.75	-32	2,148	-1.49%
2024/04/17	0	39.25	0	0.00	39.40	0	2,144	0.00%
2024/04/16	0	0.00	3	39.15	38.85	-3	2,150	-0.14%
2024/04/15	0	0.00	0	40.35	40.20	0	2,150	0.00%
2024/04/11	12	40.34	2	40.60	40.60	10	2,264	0.44%
2024/04/10	0	0.00	1	39.85	39.90	-1	2,195	-0.05%
2024/04/09	1	39.40	3.1	39.70	39.05	-2	2,189	-0.09%
2024/04/08	2	38.58	0	0.00	38.55	2	2,167	0.09%
2024/04/03	0	38.85	0	0.00	38.60	0	2,164	0.00%
2024/04/02	0.1	39.29	0.3	39.25	39.05	-0.3	2,178	-0.01%
2024/04/01	0	0.00	2	39.35	39.50	-2	2,199	-0.09%
2024/03/29	3	38.38	3	38.25	38.30	0	2,202	0.00%
2024/03/28	1.1	38.67	44.3	38.71	38.65	-43.2	2,226	-1.94%
2024/03/27	0.1	38.77	0	0.00	39.00	0.1	2,225	0.00%
2024/03/26	5.1	38.74	0	0.00	38.60	5.1	2,198	0.23%
2024/03/25	0.1	40.16	1	40.70	39.80	-0.9	2,143	-0.04%
2024/03/22	4	40.09	1	40.10	40.05	3	2,130	0.14%
2024/03/21	5	40.29	2	40.28	40.25	3	2,121	0.14%
2024/03/20	1	39.76	4	39.88	39.90	-3	2,123	-0.14%
2024/03/19	5.1	39.92	10	40.05	39.90	-4.9	2,111	-0.23%
2024/03/18	2.1	39.98	0	0.00	40.00	2.1	2,096	0.10%
2024/03/15	2	39.50	0	0.00	39.65	2	2,075	0.10%
2024/03/14	4	39.98	0	0.00	39.90	4	2,045	0.20%
2024/03/13	1	40.10	3	40.18	40.20	-2	2,022	-0.10%
2024/03/12	2	41.00	0	0.00	41.00	2	2,006	0.10%
2024/03/11	5	40.43	1	40.65	40.70	4	1,992	0.20%
2024/03/08	11	40.32	1	40.00	40.15	10	1,979	0.51%
2024/03/07	6.1	41.08	0	0.00	40.95	6.1	1,919	0.32%
2024/03/06	2	42.00	1	42.05	41.95	1	1,868	0.05%
2024/03/05	2	41.58	7	41.96	42.35	-5	1,845	-0.27%
2024/03/04	9	41.59	0	0.00	41.50	9	1,815	0.50%
2024/03/01	0	42.21	0	0.00	42.00	0	1,773	0.00%
2024/02/29	3	42.70	0	0.00	42.90	3	1,732	0.17%
2024/02/27	1	43.50	3	42.90	43.00	-2	1,707	-0.12%
2024/02/26	1	43.40	0	0.00	43.45	1	1,700	0.06%
2024/02/23	3	44.40	8	44.53	44.30	-5	1,672	-0.30%
2024/02/22	0	0.00	6	44.98	44.95	-6	1,673	-0.36%
2024/02/21	0	0.00	1	45.00	44.65	-1	1,669	-0.06%
2024/02/20	0	44.85	1	44.75	44.75	-1	1,667	-0.06%
2024/02/19	0.5	45.00	5	45.00	45.10	-4.5	1,666	-0.27%
2024/02/16	2	43.43	1	43.50	43.70	1	1,655	0.06%
2024/02/15	0	0.00	6	42.97	43.35	-6	1,639	-0.37%
2024/02/05	1	41.70	0	0.00	41.95	1	1,596	0.06%
2024/02/02	2	42.55	1	42.35	42.40	1	1,587	0.06%
2024/01/31	2.2	42.15	0	0.00	42.05	2.2	1,576	0.14%
2024/01/30	1	42.05	1	42.05	42.00	0	1,569	0.00%
2024/01/29	1.1	42.61	2	42.65	42.60	-0.9	1,565	-0.06%
2024/01/26	0	43.20	0	0.00	42.95	0	1,570	0.00%
2024/01/25	0	0.00	3	43.57	43.40	-3	1,583	-0.19%
2024/01/24	1	43.80	6	43.76	43.75	-5	1,637	-0.31%
2024/01/23	6	42.76	1	42.80	42.85	5	1,631	0.31%
2024/01/22	6	41.73	2	42.50	42.60	4	1,614	0.25%
2024/01/19	0	42.85	0	0.00	43.05	0	1,569	0.00%
2024/01/18	1	42.70	6	42.75	42.50	-5	1,564	-0.32%
2024/01/17	7.1	42.93	0	0.00	42.60	7.1	1,551	0.46%
2024/01/16	1	43.60	0	0.00	43.65	1	1,514	0.07%
2024/01/12	0	0.00	10	44.45	44.35	-10	1,491	-0.67%
2024/01/11	1	44.65	1	44.65	45.05	0	1,498	0.00%
2024/01/10	10	44.63	0	0.00	44.50	10	1,561	0.64%
2024/01/09	5.1	46.01	4.4	45.38	45.25	0.7	1,551	0.04%
2024/01/08	16	47.41	28	47.93	46.60	-12	1,523	-0.79%
2024/01/05	6	45.46	4	45.64	45.60	2	1,389	0.14%
2024/01/04	3	44.77	1	45.05	44.70	2	1,385	0.15%
2024/01/03	1.5	45.73	0	0.00	45.05	1.5	1,395	0.11%
2024/01/02	1	46.30	7	46.46	46.35	-6	1,371	-0.43%
2023/12/29	0	0.00	1	46.05	46.30	-1	1,373	-0.07%
2023/12/28	5	46.20	2	46.40	46.15	3	1,391	0.22%
2023/12/27	1	46.50	0	0.00	46.25	1	1,379	0.07%
2023/12/26	0	0.00	5	45.98	46.10	-5	1,356	-0.37%
2023/12/25	5	45.62	11	45.15	45.60	-6	1,334	-0.45%
2023/12/22	1	44.35	0	0.00	44.00	1	1,290	0.08%
2023/12/21	5	43.30	1	43.40	43.40	4	1,285	0.31%
2023/12/20	5	43.60	0	0.00	43.65	5	1,283	0.39%
2023/12/19	16	43.66	1	43.70	43.40	15	1,278	1.18%
2023/12/15	2	45.45	0	0.00	45.35	2	1,268	0.16%
2023/12/14	4	45.10	0	0.00	45.20	4	1,257	0.32%
2023/12/13	1	44.65	0	0.00	44.70	1	1,247	0.08%
2023/12/12	2	44.25	0	0.00	44.25	2	1,256	0.16%
2023/12/11	1	44.30	3	44.50	44.20	-2	1,270	-0.15%
2023/12/07	1	44.35	0	0.00	44.25	1	1,277	0.08%
2023/12/06	0.1	45.07	0	0.00	44.95	0.1	1,274	0.01%
2023/12/05	1	45.30	0	0.00	45.15	1	1,270	0.08%
2023/12/04	0	0.00	2	45.80	45.60	-2	1,269	-0.16%
2023/12/01	5	45.65	0	0.00	45.50	5	1,285	0.39%
2023/11/30	0	0.00	5	45.90	45.85	-5	1,280	-0.39%
2023/11/29	1	45.75	0	0.00	45.85	1	1,280	0.08%
2023/11/28	2	44.90	1	45.90	45.75	1	1,292	0.08%
2023/11/27	2	45.45	0	0.00	44.90	2	1,281	0.16%
2023/11/23	10	45.92	2	45.70	45.35	8	1,285	0.62%
2023/11/22	0	45.05	4	44.95	45.15	-4	1,267	-0.31%
2023/11/21	0	0.00	20	45.20	45.05	-20	1,267	-1.58%
2023/11/20	0	0.00	5	45.30	45.05	-5	1,259	-0.40%
2023/11/15	4	44.65	7	44.51	44.55	-3	1,253	-0.24%
2023/11/14	1	43.00	3	43.25	43.10	-2	1,213	-0.16%
2023/11/13	0	0.00	1	42.90	42.95	-1	1,230	-0.08%
2023/11/10	0	42.90	0	0.00	42.65	0	1,257	0.00%
2023/11/08	0	0.00	1	43.65	43.65	-1	1,303	-0.08%
2023/11/07	0	0.00	1.4	43.46	43.20	-1.4	1,324	-0.10%
2023/11/03	3	43.35	6	43.42	43.65	-3	1,361	-0.22%
2023/11/02	0.5	42.75	11	42.62	42.85	-10.5	1,400	-0.75%
2023/11/01	9	42.75	15	43.12	42.25	-6	1,415	-0.42%
2023/10/31	5	41.69	1	42.25	41.20	4	1,403	0.29%
2023/10/30	0	41.88	1	41.70	41.70	-1	1,444	-0.07%
2023/10/27	1.1	41.71	0	0.00	41.65	1.1	1,575	0.07%
2023/10/26	0	42.45	0	0.00	41.70	0	1,598	0.00%
2023/10/25	0	0.00	3	42.77	42.50	-3	1,602	-0.19%
2023/10/24	0	42.25	2	42.05	42.10	-2	1,619	-0.12%
2023/10/23	0.1	42.35	2	42.20	41.65	-1.9	1,633	-0.12%
2023/10/20	0	41.83	3	41.70	41.90	-3	1,639	-0.18%
2023/10/19	5	42.48	0	0.00	42.35	5	1,649	0.31%
2023/10/18	4.1	42.55	2	42.23	43.40	2.1	1,650	0.12%
2023/10/17	5	42.99	0	0.00	42.95	5	1,591	0.32%
2023/10/16	0	43.20	0	0.00	43.00	0	1,599	0.00%
2023/10/13	3.1	43.21	0	0.00	43.45	3.1	1,616	0.19%
2023/10/12	2	43.83	0	0.00	43.80	2	1,635	0.12%
2023/10/11	0	43.85	0	0.00	43.65	0	1,645	0.00%
2023/10/06	0	43.85	0	0.00	43.70	0	1,664	0.00%
2023/10/05	0	0.00	2	43.88	43.90	-2	1,682	-0.12%
2023/10/04	5.2	43.28	0	0.00	42.85	5.2	1,694	0.31%
2023/10/03	32	44.18	3	44.38	43.85	29	1,690	1.72%
2023/10/02	2	44.10	0	0.00	44.15	2	1,720	0.12%
2023/09/26	0.2	44.53	0	0.00	44.40	0.2	1,788	0.01%
2023/09/22	0	0.00	13	44.55	45.00	-13	1,800	-0.72%
2023/09/21	9.1	44.87	0	0.00	44.60	9.1	1,810	0.50%
2023/09/20	1	45.75	1	45.85	45.70	0	1,807	0.00%
2023/09/18	0	0.00	4	46.80	46.60	-4	1,858	-0.22%
2023/09/15	1	46.20	0	0.00	46.40	1	1,901	0.05%
2023/09/12	0	0.00	2	46.05	46.10	-2	2,056	-0.10%
2023/09/11	0	45.45	0	0.00	45.30	0	2,084	0.00%
2023/09/08	1	45.56	0	0.00	45.45	1	2,196	0.05%
2023/09/07	1	45.95	2	46.35	45.80	-1	2,241	-0.04%
2023/09/06	1	46.65	2	46.35	46.30	-1	2,261	-0.04%
2023/09/05	0.2	46.45	1	46.45	46.40	-0.8	2,265	-0.04%
2023/09/04	1.1	45.78	0	0.00	45.95	1.1	2,294	0.05%
2023/09/01	6	46.10	16	46.48	46.70	-10	2,337	-0.43%
2023/08/31	0	0.00	2	45.80	45.45	-2	2,350	-0.09%
2023/08/30	0	0.00	3	45.60	45.80	-3	2,411	-0.12%
2023/08/28	5	44.60	0	0.00	44.60	5	2,465	0.20%
2023/08/25	0	44.94	0	0.00	44.85	0	2,498	0.00%
2023/08/24	5	45.40	0.1	45.60	45.00	5	2,643	0.19%
2023/08/23	0	44.90	0	0.00	44.75	0	2,660	0.00%
2023/08/22	0	44.74	0	0.00	44.40	0	2,670	0.00%
2023/08/21	10.1	45.05	0	0.00	44.65	10.1	2,670	0.38%
2023/08/18	0	45.13	2	44.95	45.00	-2	2,675	-0.07%
2023/08/17	0	44.80	4	44.25	45.30	-4	2,681	-0.15%
2023/08/16	0	44.76	1	44.65	44.70	-1	2,684	-0.04%
2023/08/15	0.1	45.33	5	45.15	45.20	-4.9	2,670	-0.18%
2023/08/14	3	45.48	0	45.75	45.25	3	2,674	0.11%
2023/08/11	5.1	46.76	0.5	47.30	46.60	4.6	2,659	0.17%
2023/08/10	11	47.07	2	47.10	46.85	9	2,652	0.34%
2023/08/09	5	48.00	5	47.90	48.00	0	2,636	0.00%
2023/08/08	3	48.23	0	0.00	48.10	3	2,635	0.11%
2023/08/07	4	48.80	4	49.20	49.20	0	2,614	0.00%
2023/08/04	5	50.11	9.3	49.97	49.80	-4.3	2,602	-0.17%
2023/08/02	7	50.70	4	50.70	50.80	3	2,582	0.12%
2023/08/01	17	52.10	11	52.36	51.60	6	2,620	0.23%
2023/07/31	4	49.78	16	49.62	49.45	-12	2,515	-0.48%
2023/07/27	18	49.71	0	0.00	49.95	18	2,504	0.72%
2023/07/26	11	48.93	0	0.00	48.80	11	2,499	0.44%
2023/07/25	2	48.53	8	48.70	48.50	-6	2,515	-0.24%
2023/07/21	6	49.52	3	49.27	49.15	3	2,528	0.12%
2023/07/20	4	50.00	5.5	50.14	49.95	-1.5	2,587	-0.06%
2023/07/19	2	49.50	1	49.15	49.10	1	2,594	0.04%
2023/07/18	0	0.00	3	49.55	49.50	-3	2,641	-0.11%
2023/07/17	3	49.95	1	50.10	50.50	2	2,696	0.08%
2023/07/14	16	49.09	36	49.04	48.90	-20	2,714	-0.74%
2023/07/13	26	49.28	0	0.00	48.80	26	2,804	0.93%
2023/07/12	1	49.15	0	0.00	49.05	1	2,810	0.04%
2023/07/11	11	49.67	10	49.45	49.40	1	2,870	0.03%
2023/07/10	2	49.08	0	0.00	49.00	2	2,904	0.07%
2023/07/06	0.2	50.70	3	50.73	50.30	-2.8	2,992	-0.09%
2023/07/05	0	0.00	1	51.20	51.10	-1	2,980	-0.03%
2023/07/04	2	51.80	0	0.00	51.40	2	2,987	0.07%
2023/07/03	5	51.60	0.5	51.60	51.60	4.5	3,013	0.15%
2023/06/30	5	51.48	1	51.80	52.00	4	3,065	0.13%
2023/06/29	0	0.00	1	52.00	51.40	-1	3,105	-0.03%
2023/06/28	1	51.20	0	0.00	51.20	1	3,222	0.03%
2023/06/27	2	51.90	0	0.00	51.50	2	3,327	0.06%
2023/06/26	0	0.00	0.1	53.00	53.10	-0.1	3,678	0.00%
2023/06/21	1	53.20	6.2	53.92	53.10	-5.2	4,167	-0.12%
2023/06/20	1	53.40	0	0.00	53.10	1	4,202	0.02%
2023/06/19	14	53.44	32.2	53.84	53.80	-18.2	4,263	-0.43%
2023/06/16	20	52.35	0	0.00	52.20	20	4,183	0.48%
2023/06/15	6	51.88	2	51.80	51.70	4	4,154	0.10%
2023/06/14	12	52.84	5.1	53.43	52.40	6.9	4,132	0.17%
2023/06/13	1	52.90	2	52.85	53.00	-1	4,031	-0.02%
2023/06/12	1	52.60	0	0.00	51.90	1	4,001	0.02%
2023/06/09	6	52.48	0	0.00	52.50	6	3,996	0.15%
2023/06/08	2	52.70	4.1	52.51	52.40	-2.1	3,997	-0.05%
2023/06/07	1.1	53.10	2	53.10	53.00	-0.9	4,021	-0.02%
2023/06/06	1	52.90	1	52.60	52.70	0	4,001	0.00%
2023/06/05	6	52.85	6	52.60	52.60	0	4,025	0.00%
2023/06/01	0	0.00	2	51.50	51.60	-2	4,083	-0.05%
2023/05/31	0	0.00	15	51.26	51.20	-15	4,171	-0.36%
2023/05/30	11	52.02	3.3	52.33	51.70	7.7	4,221	0.18%
2023/05/29	0	49.85	0.1	50.01	49.90	-0.1	4,183	0.00%
2023/05/26	2	49.35	3	49.80	49.30	-1	4,208	-0.02%
2023/05/25	0	0.00	1	49.65	49.80	-1	4,252	-0.02%
2023/05/24	1	49.65	0	0.00	49.70	1	4,264	0.02%
2023/05/23	0	0.00	4	49.55	49.55	-4	4,253	-0.09%
2023/05/22	3.5	49.39	0	0.00	49.40	3.5	4,259	0.08%
2023/05/18	1	48.30	27	48.45	48.45	-26	4,275	-0.61%
2023/05/17	0	0.00	2	48.00	48.35	-2	4,271	-0.05%
2023/05/16	2	47.60	0	0.00	47.60	2	4,252	0.05%
2023/05/15	2	46.50	0	0.00	46.55	2	4,249	0.05%
2023/05/12	0.1	47.35	3	46.83	47.05	-2.9	4,265	-0.07%
2023/05/11	3.4	46.68	4	47.05	46.65	-0.6	4,283	-0.01%
2023/05/10	29.2	47.76	0	0.00	47.40	29.2	4,273	0.68%
2023/05/09	3.1	47.90	0	0.00	47.65	3.1	4,302	0.07%
2023/05/08	2.4	47.81	0	0.00	47.60	2.4	4,328	0.06%
2023/05/05	0	0.00	2	49.15	49.05	-2	4,276	-0.05%
2023/05/04	0	0.00	1	49.70	49.60	-1	4,358	-0.02%
2023/05/03	1	49.55	0	0.00	49.50	1	4,427	0.02%
2023/04/28	3	49.97	1	49.70	49.90	2	4,512	0.04%
2023/04/27	0	49.40	1	49.30	49.35	-1	4,492	-0.02%
2023/04/26	2	49.75	0	0.00	49.50	2	4,494	0.04%
2023/04/25	6.6	50.29	2	50.60	49.70	4.6	4,496	0.10%
2023/04/24	0	0.00	1	52.00	51.60	-1	4,486	-0.02%
2023/04/21	7.1	51.61	1	51.50	51.00	6.1	4,586	0.13%
2023/04/20	9	52.96	10	52.47	52.30	-1	4,709	-0.02%
2023/04/19	8.3	53.73	5	53.80	53.60	3.3	4,712	0.07%
2023/04/18	11.5	53.84	3.1	54.25	53.90	8.4	4,725	0.18%
2023/04/17	9	53.76	4	53.70	53.90	5	4,702	0.11%
2023/04/14	25	53.81	3.1	53.72	53.80	21.9	4,682	0.47%
2023/04/13	13.5	53.55	2	53.60	53.00	11.5	4,615	0.25%
2023/04/12	5	53.32	5	53.44	53.80	0	4,575	0.00%
2023/04/11	15	53.72	2.6	54.18	54.20	12.4	4,542	0.27%
2023/04/10	2	52.50	8	52.30	52.20	-6	4,466	-0.13%
2023/04/07	7	52.80	3	52.60	52.40	4	4,439	0.09%
2023/04/06	2	53.10	0	0.00	52.30	2	4,413	0.05%
2023/03/31	14	53.90	16	53.46	53.20	-2	4,374	-0.05%
2023/03/30	2.2	53.27	2	53.20	53.10	0.2	4,330	0.00%
2023/03/29	14	53.84	13.1	53.64	53.10	0.9	4,316	0.02%
2023/03/28	8	53.36	34	53.48	53.30	-26	4,231	-0.61%
2023/03/27	26	55.13	9.8	54.73	54.00	16.2	4,160	0.39%
2023/03/24	32.1	53.73	56.5	54.78	55.70	-24.3	3,841	-0.63%
2023/03/23	13	50.81	7	51.24	50.70	6	3,376	0.18%
2023/03/22	5	50.28	35	49.67	51.00	-30	3,377	-0.89%
2023/03/21	5	49.55	5	49.45	49.25	0	3,369	0.00%
2023/03/20	23	48.48	3	48.67	48.80	20	3,368	0.59%
2023/03/17	3	48.10	0	0.00	48.25	3	3,403	0.09%
2023/03/16	0	0.00	21	47.70	47.75	-21	3,406	-0.62%
2023/03/15	11	48.69	0	0.00	48.00	11	3,425	0.32%
2023/03/14	3.1	48.12	3	48.25	48.15	0.1	3,446	0.00%
2023/03/13	0	0.00	2	48.05	48.85	-2	3,453	-0.06%
2023/03/10	2	48.55	2	48.45	48.50	0	3,450	0.00%
2023/03/09	1	50.50	1	50.00	50.00	0	3,442	0.00%
2023/03/08	1	51.20	1.1	50.36	51.10	-0.1	3,450	0.00%
2023/03/07	0	0.00	4	50.20	50.50	-4	3,408	-0.12%
2023/03/06	3.7	50.27	3.2	50.36	50.10	0.6	3,385	0.02%
2023/03/03	24	48.33	13	48.02	48.65	11	3,309	0.33%
2023/03/02	14.1	46.34	3	46.35	46.45	11.1	3,204	0.35%
2023/03/01	18.1	47.17	1	46.85	47.15	17.1	3,136	0.55%
2023/02/24	5.3	49.35	0	0.00	49.15	5.3	3,040	0.17%
2023/02/23	26	50.41	0	0.00	50.10	26	3,013	0.86%
2023/02/22	0.8	49.25	0	0.00	49.15	0.8	2,991	0.03%
2023/02/21	1	50.30	1	50.20	50.10	0	3,012	0.00%
2023/02/20	2	50.30	0	0.00	50.40	2	3,075	0.07%
2023/02/17	0	0.00	2	50.20	49.80	-2	3,135	-0.06%
2023/02/14	0.2	48.70	0	0.00	48.70	0.2	3,360	0.00%
2023/02/13	2	48.60	6	48.71	48.60	-4	3,486	-0.11%
2023/02/10	2.1	48.66	0	0.00	48.60	2.1	3,575	0.06%
2023/02/09	3.1	49.60	10	49.54	49.50	-6.9	3,584	-0.19%
2023/02/08	2	50.30	2	50.45	50.30	0	3,610	0.00%
2023/02/07	1.2	50.36	0	0.00	50.40	1.2	3,610	0.03%
2023/02/06	19	50.54	1	50.20	50.20	18	3,620	0.50%
2023/02/03	1.3	50.50	6	50.75	50.50	-4.8	3,572	-0.13%
2023/02/02	10.2	51.34	11	51.02	51.00	-0.8	3,538	-0.02%
2023/02/01	3	50.97	5	50.66	51.20	-2	3,466	-0.06%
2023/01/31	1	50.00	3	49.98	50.00	-2	3,418	-0.06%
2023/01/30	6	49.33	4	49.30	49.15	2	3,377	0.06%
2023/01/17	1	48.75	0	0.00	48.75	1	3,342	0.03%
2023/01/16	0	0.00	3	49.05	48.75	-3	3,342	-0.09%
2023/01/13	1.1	49.38	0.2	49.25	48.85	0.9	3,331	0.03%
2023/01/12	100.3	49.20	106	49.29	49.30	-5.7	3,357	-0.17%	大賣/
2023/01/11	13	50.36	13	50.34	50.20	0	3,330	0.00%
2023/01/10	7	49.99	23.5	49.79	50.10	-16.5	3,233	-0.51%
2023/01/09	0	0.00	6.1	48.26	48.35	-6.1	3,069	-0.20%
2023/01/06	6.3	46.62	2.6	46.46	46.25	3.7	3,021	0.12%
2023/01/05	0	0.00	0.1	48.05	48.05	-0.1	3,003	0.00%
2023/01/04	0	0.00	5	46.40	46.60	-5	2,941	-0.17%
2023/01/03	0.1	45.30	0	0.00	45.10	0.1	2,957	0.00%
2022/12/30	5	44.80	0	0.00	44.75	5	2,972	0.17%
2022/12/29	0	44.85	0	0.00	44.90	0	2,986	0.00%
2022/12/28	0.1	46.10	1	46.05	45.60	-0.9	3,008	-0.03%
2022/12/27	0	0.00	2	46.55	46.60	-2	3,005	-0.07%
2022/12/26	0	0.00	0.5	46.35	46.40	-0.5	3,021	-0.02%
2022/12/23	0.1	46.45	1	46.40	46.60	-1	3,058	-0.03%
2022/12/22	1.1	47.04	0	0.00	47.05	1.1	3,086	0.03%
2022/12/21	0.5	47.90	1	48.00	47.00	-0.6	3,128	-0.02%
2022/12/20	9.3	47.56	4	48.50	46.75	5.3	3,162	0.17%
2022/12/19	1.1	47.36	1	47.75	48.45	0.1	3,271	0.00%
2022/12/16	1.1	48.92	2	48.83	48.70	-0.9	3,311	-0.03%
2022/12/15	5	49.23	0	0.00	48.85	5	3,281	0.15%
2022/12/14	2	48.40	1	48.70	49.20	1	3,271	0.03%
2022/12/13	1.1	48.24	17.2	47.77	48.25	-16.1	3,195	-0.50%
2022/12/12	3.1	45.45	1	45.25	46.10	2.1	3,125	0.07%
2022/12/09	1	46.70	5	47.26	46.45	-4	3,163	-0.13%
2022/12/08	1	46.70	1	46.70	46.60	0	3,139	0.00%
2022/12/07	8.1	46.10	1	46.10	46.10	7.1	3,151	0.23%
2022/12/06	7.1	47.21	2	47.28	47.10	5.1	3,142	0.16%
2022/12/05	1	48.40	2	48.18	48.25	-1	3,117	-0.03%
2022/12/01	10	47.56	6	47.68	47.30	4	3,097	0.13%
2022/11/30	2	46.80	15.2	46.88	47.00	-13.2	3,108	-0.42%
2022/11/29	4.1	45.65	2	45.60	45.90	2.1	3,088	0.07%
2022/11/28	0	0.00	6	45.58	45.70	-6	3,105	-0.19%
2022/11/25	1	46.05	4.1	46.60	45.95	-3.1	3,133	-0.10%
2022/11/24	0	0.00	2	46.38	46.50	-2	3,140	-0.06%
2022/11/23	0	0.00	2	46.20	46.00	-2	3,177	-0.06%
2022/11/22	1	45.60	1	45.50	45.75	0	3,204	0.00%
2022/11/21	0	0.00	1	45.50	45.55	-1	3,213	-0.03%
2022/11/18	0.1	45.75	0	0.00	45.75	0.1	3,220	0.00%
2022/11/17	0	0.00	1	46.05	46.50	-1	3,202	-0.03%
2022/11/16	37	46.52	6	46.34	46.50	31	3,187	0.97%
2022/11/15	4.1	45.80	3	46.13	46.20	1.1	3,176	0.03%
2022/11/14	14	45.91	20.1	46.11	46.00	-6.1	3,231	-0.19%
2022/11/11	12.1	45.32	6.1	45.57	44.95	6	3,195	0.19%
2022/11/10	7.1	44.51	4.5	44.39	44.45	2.6	3,173	0.08%
2022/11/09	12	44.42	13.1	44.05	44.25	-1.1	3,162	-0.03%
2022/11/08	0	43.10	2	44.00	42.95	-2	3,088	-0.06%
2022/11/07	1	41.60	0.5	41.50	41.65	0.5	3,075	0.02%
2022/11/04	5.6	41.33	0	0.00	41.55	5.6	3,092	0.18%
2022/11/03	1	42.35	0	0.00	42.30	1	3,067	0.03%
2022/10/28	1.3	40.78	4	40.85	40.55	-2.7	3,167	-0.08%
2022/10/27	0	0.00	0.8	42.33	42.60	-0.8	3,166	-0.03%
2022/10/26	0	0.00	9	41.16	41.25	-9	3,229	-0.28%
2022/10/25	3	42.20	3	42.07	41.80	0	3,245	0.00%
2022/10/20	0.1	42.42	0	0.00	43.30	0.1	3,516	0.00%
2022/10/19	11.3	43.68	2	43.48	43.20	9.3	3,842	0.24%
2022/10/18	2	43.65	6	43.28	43.65	-4	3,831	-0.10%
2022/10/17	0	41.80	0	0.00	43.00	0	3,842	0.00%
2022/10/14	1	42.35	2.1	42.98	43.00	-1.1	3,880	-0.03%
2022/10/13	13	41.81	6	41.73	40.55	7	3,890	0.18%
2022/10/12	0	41.80	0	0.00	42.25	0	3,880	0.00%
2022/10/11	0	42.10	0	0.00	41.90	0	3,898	0.00%
2022/10/07	2	43.27	1	43.00	43.05	1	3,897	0.03%
2022/10/06	1	43.70	1	43.70	43.50	0	3,908	0.00%
2022/10/05	14	43.84	0.1	44.10	43.25	13.9	3,915	0.36%
2022/10/04	5	43.05	0	0.00	43.10	5	3,920	0.13%
2022/10/03	0.1	40.84	0.1	41.80	41.65	0	3,915	0.00%
2022/09/30	0	0.00	1	39.80	41.45	-1	3,944	-0.03%
2022/09/29	0	41.00	0	0.00	40.90	0	3,985	0.00%
2022/09/27	0	40.25	0	0.00	41.70	0	4,059	0.00%
2022/09/26	16.7	41.62	58	41.20	40.20	-41.3	4,066	-1.02%
2022/09/23	5.4	44.66	29	44.60	43.90	-23.6	4,046	-0.58%
2022/09/22	1.1	44.85	0	0.00	45.45	1.1	4,042	0.03%
2022/09/21	9	45.69	2	45.90	45.65	7	4,062	0.17%
2022/09/19	1	46.25	0	0.00	46.25	1	4,136	0.02%
2022/09/16	2.3	46.97	0	0.00	46.85	2.3	4,217	0.05%
2022/09/15	1	47.81	2	47.98	47.80	-1	4,268	-0.02%
2022/09/14	2	48.03	0	0.00	48.15	2	4,373	0.05%
2022/09/13	1.1	49.03	1	48.80	48.75	0.1	4,449	0.00%
2022/09/08	1	48.45	0	0.00	48.85	1	4,719	0.02%
2022/09/07	3	48.14	0	0.00	48.15	3	4,792	0.06%
2022/09/06	8.2	48.65	8.3	48.80	48.50	-0.1	4,851	0.00%
2022/09/05	0	50.20	0	0.00	50.10	0	4,850	0.00%
2022/09/02	4.1	51.22	0	0.00	50.80	4.1	4,900	0.08%
2022/09/01	2	52.04	1	51.60	51.60	1	4,929	0.02%
2022/08/31	9	51.61	3	51.70	51.60	6	4,911	0.12%
2022/08/30	2	51.25	0	0.00	51.40	2	4,966	0.04%
2022/08/29	3.1	49.70	0	0.00	49.90	3.1	4,957	0.06%
2022/08/26	1.1	51.80	2	52.05	51.60	-0.9	4,968	-0.02%
2022/08/25	1	51.60	1	51.70	51.80	0	5,039	0.00%
2022/08/24	0.2	51.04	0	0.00	50.60	0.2	5,118	0.00%
2022/08/23	0.1	50.64	0	0.00	50.90	0.1	5,206	0.00%
2022/08/22	0.5	51.66	2	51.85	51.30	-1.5	5,278	-0.03%
2022/08/19	7.2	52.32	19	52.72	52.70	-11.8	5,298	-0.22%
2022/08/18	2.3	51.42	0	0.00	51.30	2.3	5,309	0.04%
2022/08/17	1	52.00	5	51.98	52.30	-4	5,316	-0.08%
2022/08/16	1.1	51.29	13	51.51	51.40	-12	5,307	-0.23%
2022/08/15	1	50.40	0	0.00	51.30	1	5,343	0.02%
2022/08/12	5	50.30	2	50.25	50.40	3	5,469	0.05%
2022/08/11	1	49.00	3	48.80	49.10	-2	5,628	-0.04%
2022/08/09	13.2	46.96	0	0.00	47.35	13.2	5,969	0.22%
2022/08/08	0.2	47.51	0	0.00	47.65	0.2	6,011	0.00%
2022/08/05	0.1	48.20	12	48.19	48.35	-11.9	6,018	-0.20%
2022/08/03	2	47.30	3	47.50	46.95	-1	6,057	-0.02%
2022/08/02	8.4	47.62	0	0.00	47.50	8.4	6,116	0.14%
2022/08/01	1.3	49.07	0	0.00	49.45	1.3	6,186	0.02%
2022/07/29	1	49.70	3	49.40	49.45	-2	6,219	-0.03%
2022/07/28	3.9	49.58	2	49.00	48.70	1.9	6,266	0.03%
2022/07/27	15.3	49.63	6	49.74	49.65	9.3	6,253	0.15%
2022/07/26	111.5	53.32	73	53.62	51.60	38.5	6,171	0.62%	大買/
2022/07/25	0	51.20	20	51.10	51.60	-20	5,855	-0.34%
2022/07/22	0	0.00	12	51.38	51.20	-12	5,928	-0.20%
2022/07/19	0	0.00	1	50.60	50.50	-1	6,239	-0.02%
2022/07/18	11.2	49.58	15	49.92	50.40	-3.8	6,351	-0.06%
2022/07/15	0	0.00	2	48.60	49.30	-2	6,377	-0.03%
2022/07/14	5	48.35	1	48.30	48.55	4	6,424	0.06%
2022/07/13	5	47.45	2	47.65	47.35	3	6,440	0.05%
2022/07/12	2.1	46.39	0	0.00	46.10	2.1	6,520	0.03%
2022/07/11	1.1	48.43	6	48.78	48.55	-4.9	6,623	-0.07%
2022/07/08	8	48.44	5	48.85	48.50	3	6,674	0.04%
2022/07/07	6	46.98	12	47.20	47.85	-6	6,678	-0.09%
2022/07/06	4.1	45.68	2	46.50	45.65	2.1	6,726	0.03%
2022/07/05	2	47.88	4.3	48.41	48.60	-2.3	6,922	-0.03%
2022/07/04	2	48.35	3.4	48.22	47.75	-1.4	6,924	-0.02%
2022/07/01	22.2	49.56	10	47.85	47.55	12.2	6,997	0.17%
2022/06/30	35.2	50.81	1.2	50.53	50.70	34.1	6,946	0.49%
2022/06/29	3	52.44	3	52.73	52.60	0	6,934	0.00%
2022/06/28	2	52.60	2	52.60	52.40	0	6,962	0.00%
2022/06/27	5	52.00	1	52.20	52.10	4	7,128	0.06%
2022/06/24	3	51.40	33	51.25	51.00	-30	7,542	-0.40%
2022/06/23	3	49.23	4	49.90	49.45	-1	7,530	-0.01%
2022/06/22	10.3	50.60	6	49.85	49.70	4.3	7,538	0.06%
2022/06/21	24	50.25	25	51.75	52.00	-1	7,515	-0.01%
2022/06/20	27.2	50.70	12	50.25	49.30	15.2	7,558	0.20%
2022/06/17	11.2	52.45	7	52.40	52.10	4.2	7,487	0.06%
2022/06/16	9.6	54.65	8	54.74	53.90	1.6	7,518	0.02%
2022/06/15	2.1	56.81	2	56.80	56.50	0.1	7,647	0.00%
2022/06/14	0.1	56.84	0	0.00	57.40	0.1	7,829	0.00%
2022/06/13	9.3	57.75	1	57.60	57.50	8.3	7,996	0.10%
2022/06/10	2.2	59.57	0	0.00	59.60	2.2	8,249	0.03%
2022/06/09	9	60.60	1	60.70	60.70	8	8,367	0.10%
2022/06/08	10.2	60.89	15	60.70	60.40	-4.9	8,512	-0.06%
2022/06/07	6.1	61.79	5	61.70	61.90	1.1	8,811	0.01%
2022/06/06	3	61.67	1	62.60	62.60	2	9,027	0.02%
2022/06/02	11	63.13	6	62.75	62.30	5	9,578	0.05%
2022/06/01	3.3	63.01	3	63.00	62.90	0.3	10,022	0.00%
2022/05/31	15	63.90	12	64.08	63.50	3	10,685	0.03%
2022/05/30	15	64.17	8	63.86	64.10	7	10,894	0.06%
2022/05/27	15	63.13	9.6	63.29	63.00	5.4	11,305	0.05%
2022/05/26	10	62.94	12.2	63.24	62.50	-2.2	11,909	-0.02%
2022/05/25	5	62.04	2.3	62.68	62.60	2.8	13,324	0.02%
2022/05/24	1.1	62.36	1	61.40	61.40	0	13,840	0.00%
2022/05/23	8	62.99	4	62.55	62.50	4	14,306	0.03%
2022/05/20	8.1	62.79	4	62.90	63.00	4.1	15,161	0.03%
2022/05/19	29	63.02	35.5	62.25	63.80	-6.4	15,365	-0.04%
2022/05/18	12	62.25	8.3	61.98	61.80	3.7	15,854	0.02%
2022/05/17	8	60.63	18.2	61.63	62.50	-10.2	16,321	-0.06%
2022/05/16	5	60.04	1	59.50	59.60	4	17,397	0.02%
2022/05/13	0.1	59.00	9	58.97	59.10	-8.9	18,237	-0.05%
2022/05/12	4	57.92	6	58.30	57.50	-2	18,911	-0.01%
2022/05/11	1.1	58.20	0	0.00	58.00	1.1	19,436	0.01%
2022/05/10	2	56.35	3	57.83	58.90	-1	20,231	0.00%
2022/05/09	19.3	58.07	2	57.30	57.10	17.3	21,633	0.08%
2022/05/06	9	60.27	2	60.80	60.80	7	22,152	0.03%
2022/05/05	6	60.58	16	60.98	60.60	-10	22,940	-0.04%
2022/05/04	5.2	59.91	0	0.00	59.60	5.2	23,710	0.02%
2022/05/03	4	60.15	10	60.06	60.50	-6	24,349	-0.02%
2022/04/29	4	59.45	4	59.30	58.70	0	25,173	0.00%
2022/04/28	5	58.86	1	59.30	58.90	4	25,896	0.02%
2022/04/27	10.1	57.28	38	57.13	57.90	-27.9	27,075	-0.10%
2022/04/26	4	59.67	11	59.82	59.20	-7	28,268	-0.02%
2022/04/25	25.5	59.46	28	59.44	59.10	-2.5	29,290	-0.01%
2022/04/22	13.1	62.57	7	62.73	62.10	6.1	30,060	0.02%
2022/04/21	2	62.20	1	62.00	62.10	1	30,703	0.00%
2022/04/20	8.2	62.01	0	0.00	62.10	8.2	31,446	0.03%
2022/04/19	5	62.70	4	62.50	62.40	1	32,364	0.00%
2022/04/18	11.3	62.12	5	62.18	62.30	6.3	33,514	0.02%
2022/04/15	17.4	63.37	3	63.40	62.90	14.4	34,592	0.04%
2022/04/14	2.1	65.30	0	0.00	65.50	2.1	35,611	0.01%
2022/04/13	1	65.70	1	65.60	65.80	0	36,100	0.00%
2022/04/12	15.1	65.30	2	65.40	64.80	13	36,756	0.04%
2022/04/11	33.9	66.59	18	65.53	65.50	15.9	36,704	0.04%
2022/04/08	2	68.55	0	0.00	68.60	2	36,499	0.01%
2022/04/07	17.2	69.20	4	68.58	68.40	13.2	36,448	0.04%
2022/04/06	3.1	70.04	26	70.46	70.40	-22.9	36,319	-0.06%
2022/04/01	6.1	70.77	5	70.50	71.20	1.1	36,277	0.00%
2022/03/31	5	71.96	2	71.85	71.50	3	36,243	0.01%
2022/03/30	25.3	72.77	2.5	72.72	72.20	22.8	36,175	0.06%
2022/03/29	48	73.58	38	73.63	73.90	10	35,984	0.03%
2022/03/28	16.1	69.64	1	69.50	69.80	15.1	35,529	0.04%
2022/03/25	4	71.02	20	70.70	70.70	-16	35,455	-0.05%
2022/03/24	13	71.92	26	71.55	72.10	-13	35,367	-0.04%
2022/03/23	24	72.28	44	71.98	71.60	-20	35,323	-0.06%
2022/03/22	46	71.91	27	71.69	71.80	19	35,238	0.05%
2022/03/21	14	72.07	45	71.62	72.30	-31	35,157	-0.09%
2022/03/18	11	70.64	20	71.41	71.80	-9	35,096	-0.03%
2022/03/17	18.1	71.57	32.2	70.78	71.60	-14.1	34,960	-0.04%
2022/03/16	26	69.36	8	68.54	68.50	18	34,790	0.05%
2022/03/15	26.4	68.70	12	69.18	69.40	14.4	34,637	0.04%
2022/03/14	5	71.54	8.1	71.98	71.20	-3.1	34,394	-0.01%
2022/03/11	3	70.90	3	71.67	71.10	0	34,263	0.00%
2022/03/10	46	71.46	51.4	71.19	71.00	-5.4	34,145	-0.02%
2022/03/09	5	69.46	17	69.89	69.90	-12	33,836	-0.04%
2022/03/08	72.4	70.68	56	69.33	68.60	16.4	33,819	0.05%
2022/03/07	82.2	72.50	56.2	72.07	71.30	26	33,300	0.08%
2022/03/04	39.2	75.77	64	75.59	74.30	-24.8	32,853	-0.08%
2022/03/03	47.1	78.83	39	78.95	78.70	8.1	32,178	0.03%
2022/03/02	61.3	78.42	55	77.75	78.50	6.3	31,991	0.02%
2022/03/01	29	79.03	31	79.31	80.10	-2	31,546	-0.01%
2022/02/25	193.7	81.59	144.1	81.31	79.00	49.7	30,972	0.16%	大買/大賣/
2022/02/24	140.2	87.24	67.1	88.21	85.80	73.1	29,671	0.25%	大買/
2022/02/23	19.1	89.15	44	89.19	90.30	-24.9	29,280	-0.09%
2022/02/22	83.4	88.84	48	87.73	86.90	35.4	28,803	0.12%
2022/02/21	51.1	88.94	5.1	89.31	88.40	46	27,971	0.16%
2022/02/18	67.2	89.45	48.2	89.87	90.30	19	27,695	0.07%
2022/02/17	94.1	92.59	76.4	91.89	92.00	17.8	27,061	0.07%
2022/02/16	230.6	95.48	116.3	94.05	91.80	114.3	26,492	0.43%	大買/大賣/鉅額交易
2022/02/15	69.3	97.52	42	96.47	95.30	27.3	25,583	0.11%
2022/02/14	87.3	99.01	65	99.27	100.00	22.3	25,125	0.09%
2022/02/11	40.7	100.65	17.1	100.86	100.00	23.6	24,836	0.10%
2022/02/10	46.5	101.43	28.3	101.44	101.00	18.2	24,267	0.07%
2022/02/09	131.8	97.90	163.7	99.44	103.50	-31.9	23,517	-0.14%	大買/大賣/
2022/02/08	22	94.31	24.6	94.37	94.80	-2.6	22,098	-0.01%
2022/02/07	20.3	93.24	21	93.63	93.40	-0.7	21,517	0.00%
2022/01/26	32.3	89.39	44.6	89.67	90.00	-12.3	20,715	-0.06%
2022/01/25	39.6	89.41	53	88.46	86.60	-13.4	20,009	-0.07%
2022/01/24	77.2	91.33	72.1	91.94	90.80	5.2	19,444	0.03%
2022/01/21	57.2	94.24	48	93.77	91.80	9.2	18,561	0.05%
2022/01/20	93.2	95.96	75.6	95.61	96.50	17.7	17,831	0.10%
2022/01/19	96.1	93.84	146.7	95.19	95.90	-50.7	16,595	-0.31%	大賣/
2022/01/18	66.3	93.91	51.1	94.95	91.60	15.2	15,243	0.10%
2022/01/17	84.2	92.25	110.3	91.90	94.20	-26.1	14,151	-0.18%	大賣/
2022/01/14	50	88.53	52.1	88.03	88.00	-2.1	13,253	-0.02%
2022/01/13	60	90.37	25.6	92.25	88.60	34.5	12,515	0.28%
2022/01/12	75.5	93.80	56	94.44	92.70	19.5	11,747	0.17%
2022/01/11	80.3	94.32	109	93.81	92.70	-28.7	10,845	-0.26%	大賣/
2022/01/10	65.5	92.00	79.1	92.14	94.20	-13.6	9,689	-0.14%
2022/01/07	67.2	88.68	129.2	88.82	89.10	-62	8,554	-0.73%	大賣/
2022/01/06	28	84.66	40.1	84.95	85.20	-12.1	7,408	-0.16%
2022/01/05	24	80.53	83	83.02	84.10	-59	6,874	-0.86%
2022/01/04	18	78.43	2.1	78.86	79.40	16	6,190	0.26%
2022/01/03	5	78.24	25	78.54	79.00	-20	6,155	-0.32%
2021/12/30	4.5	76.53	0	0.00	76.70	4.5	6,102	0.07%
2021/12/29	0.4	77.10	12	77.03	77.10	-11.6	6,164	-0.19%
2021/12/28	4	77.40	7	78.06	76.70	-3	6,198	-0.05%
2021/12/27	0	0.00	9	77.50	77.50	-9	6,224	-0.14%
2021/12/24	0	0.00	4	76.30	76.20	-4	6,253	-0.06%
2021/12/23	0	0.00	27.5	76.55	76.80	-27.5	6,263	-0.44%
2021/12/22	14	75.83	10	76.20	75.90	4	6,285	0.06%
2021/12/20	2	75.90	2	76.40	75.80	0	6,313	0.00%
2021/12/17	17	76.64	12	76.60	76.50	5	6,360	0.08%
2021/12/16	12	77.88	25	78.14	78.10	-13	6,379	-0.20%
2021/12/15	3	76.83	1	77.10	76.90	2	6,387	0.03%
2021/12/14	34.1	77.15	0	0.00	76.80	34.1	6,431	0.53%
2021/12/13	0	0.00	26	78.90	79.50	-26	6,391	-0.41%
2021/12/10	10	77.54	4	77.70	77.30	6	6,414	0.09%
2021/12/09	0	0.00	6	79.20	78.50	-6	6,350	-0.09%
2021/12/08	13.1	79.27	7	79.17	78.30	6.1	6,306	0.10%
2021/12/07	28	80.02	33	79.97	79.30	-5	6,251	-0.08%
2021/12/06	4.1	79.99	4	80.80	80.20	0.1	6,240	0.00%
2021/12/03	21.1	80.37	15	79.79	79.40	6.1	6,300	0.10%
2021/12/02	45	80.78	33.4	80.59	79.10	11.6	6,285	0.18%
2021/12/01	10	78.00	40	77.64	79.60	-30	6,132	-0.49%
2021/11/30	0	0.00	2	77.90	77.40	-2	6,133	-0.03%
2021/11/29	3	74.57	2	74.90	75.30	1	6,152	0.02%
2021/11/26	37	76.41	18	76.30	76.00	19	6,160	0.31%
2021/11/25	11	78.22	0	0.00	78.00	11	6,182	0.18%
2021/11/24	14	79.18	1	80.00	78.70	13	6,157	0.21%
2021/11/23	22	81.49	22	82.89	80.20	0	6,120	0.00%
2021/11/22	29	80.53	26.3	80.78	80.40	2.7	5,966	0.05%
2021/11/19	4	79.40	7	79.49	79.00	-3	5,948	-0.05%
2021/11/18	15	79.28	12	79.65	79.10	3	6,018	0.05%
2021/11/17	3	78.77	30	78.88	78.70	-27	6,031	-0.45%
2021/11/16	24	77.90	20	78.43	77.30	4	6,117	0.07%
2021/11/15	4.1	78.00	15.1	77.85	77.50	-11	6,384	-0.17%
2021/11/12	65	78.81	12	79.23	77.00	53	6,765	0.78%
2021/11/11	51	79.94	29	80.83	80.90	22	6,873	0.32%
2021/11/10	11	78.71	42.5	78.33	80.90	-31.5	6,888	-0.46%
2021/11/09	0	75.90	8	76.80	75.90	-8	7,171	-0.11%
2021/11/08	2	75.10	17	75.76	76.60	-15	7,199	-0.21%
2021/11/05	14	76.63	4.1	76.90	76.90	9.9	7,218	0.14%
2021/11/04	7	77.47	7	77.30	76.50	0	7,294	0.00%
2021/11/03	0	0.00	12	76.09	76.10	-12	7,374	-0.16%
2021/11/02	19	75.92	82	76.63	74.80	-63	7,505	-0.84%
2021/11/01	13.1	75.92	49	76.37	76.80	-35.9	7,560	-0.47%
2021/10/29	0	0.00	10	73.43	73.00	-10	7,549	-0.13%
2021/10/27	1	72.97	0	0.00	72.90	1	7,781	0.01%
2021/10/26	0	0.00	2	72.35	71.60	-2	8,181	-0.02%
2021/10/25	7	72.70	9	72.54	72.80	-2	8,451	-0.02%
2021/10/22	0	0.00	2	73.05	72.60	-2	8,606	-0.02%
2021/10/21	4	72.01	2	71.80	71.80	2	8,948	0.02%
2021/10/20	3.1	72.34	82	73.19	72.60	-78.9	9,167	-0.86%
2021/10/19	0	0.00	6	72.47	72.50	-6	9,722	-0.06%
2021/10/18	0	0.00	5	70.70	70.20	-5	9,712	-0.05%
2021/10/15	10	70.10	7	69.67	70.40	3	9,721	0.03%
2021/10/14	1	67.46	2	67.35	67.50	-1	9,735	-0.01%
2021/10/13	6	66.98	0	0.00	66.90	6	9,760	0.06%
2021/10/12	1	68.30	0	0.00	67.90	1	9,755	0.01%
2021/10/08	9	69.87	6	69.63	69.40	3	9,755	0.03%
2021/10/07	1	67.40	1	68.60	69.00	0	9,784	0.00%
2021/10/06	42	66.99	3	67.00	67.00	39	9,789	0.40%
2021/10/05	20.5	67.00	2	68.15	68.90	18.5	9,772	0.19%
2021/10/04	6	68.30	9.3	68.91	67.10	-3.3	9,757	-0.03%
2021/10/01	26.1	68.87	0	0.00	68.10	26.1	9,712	0.27%
2021/09/30	1	70.11	1	70.80	71.00	0	9,687	0.00%
2021/09/29	13	69.82	1	69.70	70.00	12	9,686	0.12%
2021/09/28	4.1	71.45	1	71.60	71.20	3.1	9,674	0.03%
2021/09/27	0	0.00	5	72.70	72.30	-5	9,687	-0.05%
2021/09/24	10	72.51	11	72.16	72.40	-1	9,693	-0.01%
2021/09/23	12	69.53	0.1	70.08	69.60	11.9	9,649	0.12%
2021/09/22	17.1	69.77	0	0.00	69.80	17.1	9,632	0.18%
2021/09/17	9.1	70.91	7	71.44	71.80	2.1	9,625	0.02%
2021/09/16	5	71.20	0	0.00	71.10	5	9,620	0.05%
2021/09/15	15	72.00	4	71.65	71.80	11	9,620	0.11%
2021/09/14	2	73.20	1	73.80	73.80	1	9,572	0.01%
2021/09/13	1	73.11	23	73.60	73.10	-22	9,618	-0.23%
2021/09/10	2.1	73.46	0	0.00	73.80	2.1	9,745	0.02%
2021/09/09	2	72.55	0	0.00	72.80	2	9,923	0.02%
2021/09/08	53	72.40	10	71.82	72.00	43	10,010	0.43%
2021/09/07	2	74.16	2	74.70	74.30	0	9,933	0.00%
2021/09/06	3.1	74.59	2	74.65	74.20	1.1	9,903	0.01%
2021/09/03	3.2	76.33	4	76.48	76.60	-0.8	9,837	-0.01%
2021/09/02	7	77.69	3	77.51	76.80	4	9,771	0.04%
2021/09/01	32	77.20	34	76.85	78.30	-2	9,711	-0.02%
2021/08/31	23	77.10	29.1	77.59	77.30	-6.1	9,659	-0.06%
2021/08/30	0	0.00	9	76.21	76.30	-9	9,577	-0.09%
2021/08/27	9	75.89	7	75.29	76.10	2	9,578	0.02%
2021/08/26	6	75.71	3	75.00	75.20	3	9,574	0.03%
2021/08/25	6	76.33	45	76.12	76.50	-39	9,540	-0.41%
2021/08/24	14	74.28	39	75.25	73.90	-25	9,429	-0.27%
2021/08/23	1	74.60	9	74.52	75.70	-8	9,357	-0.09%
2021/08/20	60.2	73.75	3	74.07	73.30	57.2	9,330	0.61%
2021/08/19	58.2	76.56	11.5	76.52	74.90	46.7	9,186	0.51%
2021/08/18	120.5	80.35	37	80.81	81.20	83.5	8,892	0.94%	大買/
2021/08/17	25	84.47	34.1	84.50	84.00	-9.1	8,497	-0.11%
2021/08/16	14	82.68	33	82.38	83.90	-19	8,034	-0.24%
2021/08/13	12.2	81.64	265	83.03	81.40	-252.8	7,646	-3.31%	大賣/鉅額交易
2021/08/12	7	74.86	4	74.93	76.00	3	7,064	0.04%
2021/08/11	95	74.44	91	73.92	73.90	4	7,098	0.06%
2021/08/10	55.1	74.85	10	75.74	74.90	45.1	7,179	0.63%
2021/08/09	131.1	78.34	11	78.27	77.40	120.1	7,331	1.64%	大買/鉅額交易
2021/08/06	14.1	81.34	6	81.70	80.80	8.1	7,261	0.11%
2021/08/05	85	84.50	14	85.28	84.00	71	7,248	0.98%
2021/08/04	1	84.60	20	84.10	84.40	-19	7,301	-0.26%
2021/08/03	7	83.70	6	83.92	83.50	1	7,288	0.01%
2021/08/02	22	83.90	29.1	83.63	84.30	-7.1	7,256	-0.10%
2021/07/30	29	83.95	31	84.02	82.00	-2	7,091	-0.03%
2021/07/29	9	82.58	36.2	82.98	83.80	-27.2	6,713	-0.41%
2021/07/28	7	78.87	6	79.83	79.40	1	6,486	0.02%
2021/07/27	7	82.93	18	82.28	81.70	-11	6,537	-0.17%
2021/07/26	18	80.68	22.2	81.91	82.30	-4.2	6,339	-0.07%
2021/07/23	13	81.32	277.5	78.08	80.20	-264.5	6,147	-4.30%	大賣/鉅額交易
2021/07/22	20	75.08	7.6	74.76	75.20	12.4	5,639	0.22%
2021/07/21	84.1	72.31	11	73.16	71.20	73.1	5,646	1.29%
2021/07/20	77.1	73.48	7	72.73	72.10	70.1	5,685	1.23%
2021/07/19	53.1	74.93	2	74.95	74.80	51.1	5,711	0.89%
2021/07/16	2.2	76.57	4.6	76.28	76.00	-2.4	5,860	-0.04%
2021/07/15	0.1	76.00	14.1	75.97	76.00	-14.1	6,155	-0.23%
2021/07/14	11.1	76.13	5	76.20	75.90	6.1	6,469	0.09%
2021/07/13	3.7	77.93	8	77.86	77.50	-4.3	6,575	-0.07%
2021/07/12	6.1	78.08	14.6	77.51	78.30	-8.6	6,607	-0.13%
2021/07/09	6.1	76.55	0	0.00	76.30	6.1	6,595	0.09%
2021/07/08	0.1	77.10	0	0.00	77.10	0.1	6,723	0.00%
2021/07/07	5	77.38	0	0.00	77.00	5	6,822	0.07%
2021/07/06	0.1	78.00	189	79.00	78.00	-189	6,965	-2.71%	大賣/鉅額交易
2021/07/05	1.5	78.87	44	79.10	79.10	-42.5	7,200	-0.59%
2021/07/02	7	77.10	12	77.93	77.80	-5	7,272	-0.07%
2021/07/01	7.1	76.94	4.2	76.90	76.70	2.9	7,342	0.04%
2021/06/30	0.3	78.22	1.5	78.33	78.50	-1.2	7,399	-0.02%
2021/06/29	6	77.42	2	77.30	77.50	4	7,484	0.05%
2021/06/28	136.1	78.31	15.2	78.95	78.20	120.9	7,517	1.61%	大買/鉅額交易
2021/06/25	20.1	79.76	3	80.00	79.60	17.1	7,529	0.23%
2021/06/24	6	80.00	6.1	80.02	79.70	-0.1	7,529	0.00%
2021/06/23	19.1	79.78	1.5	79.67	79.40	17.6	7,520	0.23%
2021/06/22	15	79.39	3	79.50	79.40	12	7,527	0.16%
2021/06/21	14.7	79.98	233	79.81	79.70	-218.3	7,593	-2.87%	大賣/鉅額交易
2021/06/18	23.1	80.38	73	81.50	78.20	-50	7,613	-0.66%
2021/06/17	7	77.30	10	77.78	80.00	-3	7,505	-0.04%
2021/06/16	0	0.00	3	76.70	76.60	-3	7,592	-0.04%
2021/06/15	0	77.20	3	76.63	77.50	-3	7,667	-0.04%
2021/06/11	4	75.73	6	75.80	76.30	-2	7,731	-0.03%
2021/06/10	0	75.10	0	0.00	75.20	0	7,783	0.00%
2021/06/09	9.5	75.68	0	0.00	74.60	9.5	7,867	0.12%
2021/06/08	2	77.13	2	76.60	76.10	0	7,877	0.00%
2021/06/07	3	76.60	5	73.90	77.00	-2	7,884	-0.02%
2021/06/04	6	75.47	1	75.80	75.10	5	7,892	0.06%
2021/06/03	0.1	76.30	32	77.03	76.50	-32	7,972	-0.40%
2021/06/02	4	75.63	3	75.80	76.30	1	8,151	0.01%
2021/06/01	1	75.80	7	77.07	75.90	-6	8,275	-0.07%
2021/05/31	14.1	75.61	54	76.08	75.50	-39.9	8,555	-0.47%
2021/05/28	3.1	75.90	9	75.02	76.00	-5.9	9,043	-0.07%
2021/05/27	4.1	72.85	6	73.30	73.10	-2	9,086	-0.02%
2021/05/26	5.1	72.96	6	73.37	73.10	-1	9,156	-0.01%
2021/05/25	8	71.11	8	71.05	70.80	0	9,256	0.00%
2021/05/24	5.2	69.04	29	69.94	70.90	-23.9	9,310	-0.26%
2021/05/21	16	69.21	3	69.90	69.30	13	9,384	0.14%
2021/05/20	0	0.00	72	68.79	69.10	-72	9,449	-0.76%
2021/05/19	3.1	67.10	1	66.80	66.80	2.1	9,421	0.02%
2021/05/18	7	65.46	21	67.23	68.20	-14	9,433	-0.15%
2021/05/17	13	65.21	21.5	65.49	64.80	-8.5	9,396	-0.09%
2021/05/14	6	61.57	14	61.70	61.80	-8	9,156	-0.09%
2021/05/13	11.5	60.52	10	61.38	61.80	1.5	9,102	0.02%
2021/05/12	243.3	66.11	21	64.59	64.20	222.3	9,007	2.47%	大買/鉅額交易
2021/05/11	12.1	71.38	1	71.00	71.20	11.1	8,858	0.12%
2021/05/10	10	74.53	19	76.33	76.30	-9	8,857	-0.10%
2021/05/07	1.1	74.08	1	74.00	74.90	0.1	8,907	0.00%
2021/05/06	18.6	72.90	5	72.10	72.90	13.6	9,028	0.15%
2021/05/05	7.1	73.59	3	74.20	72.00	4.1	9,040	0.05%
2021/05/04	97.1	74.86	9	73.01	73.00	88.1	9,100	0.97%
2021/05/03	98.2	79.10	12.1	78.63	77.90	86.1	9,052	0.95%
2021/04/29	4.1	81.05	8.5	80.98	80.80	-4.4	9,174	-0.05%
2021/04/28	4	81.23	3	81.33	81.30	1	9,278	0.01%
2021/04/27	10.2	81.91	12	81.86	81.70	-1.9	9,791	-0.02%
2021/04/26	7.1	82.53	0	0.00	82.10	7.1	9,888	0.07%
2021/04/23	5	82.82	2	83.30	82.70	3	9,983	0.03%
2021/04/22	6	83.77	17.3	83.16	82.30	-11.3	10,015	-0.11%
2021/04/21	41.4	84.17	71.1	86.33	83.40	-29.7	9,934	-0.30%
2021/04/20	27	86.20	32.1	86.27	86.00	-5.1	9,803	-0.05%
2021/04/19	20.2	83.38	26	83.86	84.00	-5.8	9,789	-0.06%
2021/04/16	3.1	82.19	12	82.48	81.90	-8.9	9,788	-0.09%
2021/04/15	8.1	81.70	1	81.90	82.20	7.1	9,946	0.07%
2021/04/14	5	81.92	47	82.74	81.20	-42	10,053	-0.42%
2021/04/13	10	82.13	4.5	82.03	81.60	5.5	10,045	0.05%
2021/04/12	30.5	83.64	34.6	83.29	82.30	-4.1	10,087	-0.04%
2021/04/09	49.1	84.52	15	84.59	83.60	34.1	10,053	0.34%
2021/04/08	19.1	83.04	3	83.23	82.90	16.1	9,934	0.16%
2021/04/07	0.1	82.70	0.5	82.70	82.70	-0.4	9,982	0.00%
2021/04/06	15.1	82.67	6	82.77	82.90	9.1	10,037	0.09%
2021/04/01	7.2	81.59	1.5	81.73	81.70	5.7	10,090	0.06%
2021/03/31	37.6	82.27	3.5	82.56	82.10	34.1	10,134	0.34%
2021/03/30	3.1	83.13	4.2	83.36	83.00	-1.1	10,210	-0.01%
2021/03/29	8.5	84.03	8	83.88	83.50	0.5	10,311	0.00%
2021/03/26	1.1	83.33	4	83.83	84.30	-3	10,426	-0.03%
2021/03/25	2.1	83.25	3	83.17	83.00	-0.9	10,576	-0.01%
2021/03/24	20.1	83.17	5	83.78	83.10	15.1	10,717	0.14%
2021/03/23	10	85.71	8	85.45	84.10	2	10,757	0.02%
2021/03/22	10	83.00	2	83.50	84.50	8	10,753	0.07%
2021/03/19	6.1	83.97	5.8	83.96	83.70	0.3	10,853	0.00%
2021/03/18	8.1	85.76	17.3	85.67	85.70	-9.2	10,791	-0.09%
2021/03/17	2.1	85.42	4	84.93	84.80	-2	10,871	-0.02%
2021/03/16	10.1	84.89	67	85.10	85.00	-56.9	10,968	-0.52%
2021/03/15	10.5	84.99	5	85.10	84.70	5.5	11,109	0.05%
2021/03/12	0.1	83.85	3	83.67	83.70	-2.9	11,217	-0.03%
2021/03/11	6.1	83.24	2	83.20	83.80	4.1	11,408	0.04%
2021/03/10	4.6	83.04	5.5	82.69	82.50	-1	11,617	-0.01%
2021/03/09	32.1	81.95	26	82.10	82.30	6.1	11,808	0.05%
2021/03/08	100.1	84.65	6.5	85.01	83.10	93.7	11,923	0.79%
2021/03/05	45.6	86.61	1.7	86.54	86.00	43.9	11,813	0.37%
2021/03/04	82.6	87.74	15.6	88.38	88.00	67	11,800	0.57%
2021/03/03	26.5	87.63	23	87.94	86.90	3.5	11,497	0.03%
2021/03/02	0.3	85.74	0	0.00	84.70	0.3	10,728	0.00%
2021/02/26	5.1	84.92	5	85.14	85.80	0.1	10,785	0.00%
2021/02/25	4	86.38	10.7	86.12	86.10	-6.7	10,882	-0.06%
2021/02/24	6.6	85.49	5	85.68	85.50	1.6	10,861	0.01%
2021/02/23	3.6	85.58	2	85.50	85.50	1.6	10,941	0.01%
2021/02/22	8.1	85.65	38.5	85.43	85.20	-30.4	11,050	-0.27%
2021/02/19	4	85.02	5.4	84.48	84.00	-1.3	11,093	-0.01%
2021/02/18	12.2	84.45	1.3	84.61	83.80	10.9	11,244	0.10%
2021/02/17	6	82.85	12	82.54	84.20	-6	11,427	-0.05%
2021/02/05	3.4	80.71	1	81.40	80.60	2.4	11,468	0.02%
2021/02/04	2	80.25	1	80.80	80.00	1	11,811	0.01%
2021/02/03	6	80.57	1	80.70	80.40	5	12,214	0.04%
2021/02/02	2.4	80.97	3	81.43	81.20	-0.6	12,580	0.00%
2021/02/01	7.1	80.91	2	80.40	80.80	5.1	12,892	0.04%
2021/01/29	10.8	83.29	4	83.18	82.50	6.8	13,188	0.05%
2021/01/28	15	82.69	10	82.60	83.10	5	13,491	0.04%
2021/01/27	3	83.53	6	84.72	84.90	-3	13,657	-0.02%
2021/01/26	11	84.59	9	85.66	83.80	2	14,290	0.01%
2021/01/25	20.5	87.11	8	86.40	86.20	12.5	14,724	0.09%
2021/01/22	19.5	87.52	14	87.70	88.30	5.5	15,040	0.04%
2021/01/21	7	86.11	6.3	85.84	85.20	0.7	14,644	0.00%
2021/01/20	83.1	87.05	137.1	86.16	85.00	-54	14,981	-0.36%	大賣/
2021/01/19	4	83.18	13	83.44	84.00	-9	12,243	-0.07%
2021/01/18	1	78.50	19	81.23	82.30	-18	12,257	-0.15%
2021/01/15	10.5	80.45	10	81.19	79.90	0.5	12,353	0.00%
2021/01/14	29	82.17	2.2	82.24	82.30	26.8	13,122	0.20%
2021/01/13	6.5	80.18	9	80.07	80.50	-2.5	14,496	-0.02%
2021/01/12	46.2	79.24	17.5	78.39	77.40	28.7	15,443	0.19%
2021/01/11	24.4	83.59	3	83.10	82.80	21.4	13,101	0.16%
2021/01/08	5.3	84.43	8.1	84.96	84.50	-2.8	15,124	-0.02%