富采 (3714)-新光-桃園券商分點個股進出

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
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/31	0	0.00	2	45.90	45.70	-2	3,005	-0.07%
2024/05/30	6	46.22	5	45.25	45.10	1	3,014	0.03%
2024/05/29	12	47.97	7	47.14	47.00	5	2,972	0.17%
2024/05/28	12	48.44	9	48.43	48.40	3	2,912	0.10%
2024/05/27	2	44.30	2	44.45	44.35	0	2,712	0.00%
2024/05/24	2	44.85	2	44.50	44.50	0	2,709	0.00%
2024/05/22	0	0.00	1	45.65	46.10	-1	2,652	-0.04%
2024/05/21	0	0.00	4	44.90	45.80	-4	2,623	-0.15%
2024/05/20	4	44.40	11	44.54	45.10	-7	2,577	-0.27%
2024/05/16	0	0.00	6	43.78	44.35	-6	2,553	-0.23%
2024/05/15	0	0.00	13	43.06	43.00	-13	2,494	-0.52%
2024/05/14	11	42.94	11	42.82	42.80	0	2,512	0.00%
2024/05/13	0	0.00	1	42.90	42.85	-1	2,509	-0.04%
2024/05/10	2	42.57	0	0.00	43.00	2	2,501	0.08%
2024/05/09	3	43.35	2	43.45	43.45	1	2,468	0.04%
2024/05/08	2	43.10	2	43.65	43.65	0	2,458	0.00%
2024/05/06	3	43.43	8	43.56	43.30	-5	2,390	-0.21%
2024/05/03	3	42.67	2	42.60	42.60	1	2,330	0.04%
2024/05/02	0.5	42.90	1	43.20	43.20	-0.5	2,301	-0.02%
2024/04/30	12	42.60	2	42.75	42.85	10	2,285	0.44%
2024/04/29	8.1	42.36	24	42.60	42.90	-16	2,278	-0.70%
2024/04/26	6	41.37	19	41.41	41.15	-13	2,234	-0.58%
2024/04/25	1	39.85	1	40.40	40.40	0	2,153	0.00%
2024/04/24	1	39.85	2	40.18	40.30	-1	2,143	-0.05%
2024/04/22	1	39.25	3	39.45	39.50	-2	2,200	-0.09%
2024/04/18	0	0.00	9	39.61	39.75	-9	2,148	-0.42%
2024/04/17	3	38.97	1.2	39.20	39.40	1.9	2,144	0.09%
2024/04/16	1	39.70	1	39.50	38.85	0	2,150	0.00%
2024/04/15	1	39.75	0	0.00	40.20	1	2,150	0.05%
2024/04/12	1	40.00	1	40.10	40.10	0	2,277	0.00%
2024/04/11	5	40.19	3	40.53	40.60	2	2,264	0.09%
2024/04/10	0	0.00	5.1	39.82	39.90	-5.1	2,195	-0.23%
2024/04/09	1.1	39.07	1	39.50	39.05	0.1	2,189	0.00%
2024/04/08	2	38.55	2	38.55	38.55	0	2,167	0.00%
2024/04/03	3	38.50	3	38.75	38.60	0	2,164	0.00%
2024/04/02	5	39.32	3	39.22	39.05	2	2,178	0.09%
2024/04/01	1	39.00	4	39.01	39.50	-3	2,199	-0.14%
2024/03/29	4.5	38.37	1	38.30	38.30	3.5	2,202	0.16%
2024/03/28	2.2	38.73	0	0.00	38.65	2.2	2,226	0.10%
2024/03/27	0	0.00	3	38.62	39.00	-3	2,225	-0.13%
2024/03/26	10.2	38.86	1.1	38.76	38.60	9.1	2,198	0.42%
2024/03/25	6	39.93	0	0.00	39.80	6	2,143	0.28%
2024/03/22	0	0.00	0	40.10	40.05	0	2,130	0.00%
2024/03/21	1	40.20	1	40.40	40.25	0	2,121	0.00%
2024/03/20	1	40.15	2	40.00	39.90	-1	2,123	-0.05%
2024/03/19	4	39.89	1	39.90	39.90	3	2,111	0.14%
2024/03/18	1	39.95	1	40.00	40.00	0	2,096	0.00%
2024/03/15	1.1	39.55	0.1	39.60	39.65	1	2,075	0.05%
2024/03/14	2	40.05	1	39.90	39.90	1	2,045	0.05%
2024/03/13	6	40.42	3	40.22	40.20	3	2,022	0.15%
2024/03/12	0.1	41.03	0	0.00	41.00	0.1	2,006	0.00%
2024/03/11	0	40.73	2	40.45	40.70	-2	1,992	-0.10%
2024/03/08	3	40.23	0	0.00	40.15	3	1,979	0.15%
2024/03/07	8	41.29	1	41.20	40.95	7	1,919	0.37%
2024/03/06	2	41.75	0	0.00	41.95	2	1,868	0.11%
2024/03/05	3	41.62	2	42.30	42.35	1	1,845	0.06%
2024/03/04	11.1	41.59	1	41.55	41.50	10.1	1,815	0.56%
2024/03/01	21	42.20	18	42.09	42.00	3	1,773	0.17%
2024/02/27	2	43.15	2	43.38	43.00	0	1,707	0.00%
2024/02/26	0	43.62	2	43.80	43.45	-2	1,700	-0.12%
2024/02/23	1	44.50	0	44.60	44.30	1	1,672	0.06%
2024/02/22	0.2	45.00	1.1	45.39	44.95	-0.9	1,673	-0.05%
2024/02/21	0	44.90	0	0.00	44.65	0	1,669	0.00%
2024/02/20	0.1	44.94	2	44.80	44.75	-1.9	1,667	-0.12%
2024/02/19	13.1	45.32	5.5	45.19	45.10	7.6	1,666	0.46%
2024/02/16	2	43.65	2	43.85	43.70	0	1,655	0.00%
2024/02/15	2	42.68	3	42.95	43.35	-1	1,639	-0.06%
2024/02/05	2	41.80	0	0.00	41.95	2	1,596	0.13%
2024/02/02	1	42.40	6	42.35	42.40	-5	1,587	-0.31%
2024/01/31	1	42.05	0	42.50	42.05	1	1,576	0.06%
2024/01/30	1	42.05	1	42.00	42.00	0	1,569	0.00%
2024/01/26	0	0.00	0	43.25	42.95	0	1,570	0.00%
2024/01/23	0	0.00	2	43.50	42.85	-2	1,631	-0.12%
2024/01/22	0	42.62	37	41.90	42.60	-37	1,614	-2.29%
2024/01/19	0	0.00	11	42.60	43.05	-11	1,569	-0.70%
2024/01/18	37	42.80	0	0.00	42.50	37	1,564	2.36%
2024/01/17	1.1	43.37	1	42.80	42.60	0.1	1,551	0.00%
2024/01/16	0	43.80	0	0.00	43.65	0	1,514	0.00%
2024/01/15	0.1	44.73	1	44.55	44.60	-0.9	1,477	-0.06%
2024/01/12	1	44.85	0	0.00	44.35	1	1,491	0.07%
2024/01/11	1	44.70	1	45.05	45.05	0	1,498	0.00%
2024/01/10	2	45.00	2	44.50	44.50	0	1,561	0.00%
2024/01/09	3	45.92	2	45.43	45.25	1	1,551	0.06%
2024/01/08	19.3	47.51	17	47.21	46.60	2.3	1,523	0.15%
2024/01/05	0.1	45.55	0	0.00	45.60	0.1	1,389	0.00%
2024/01/03	0	45.25	0	0.00	45.05	0	1,395	0.00%
2024/01/02	0	46.30	0	0.00	46.35	0	1,371	0.00%
2023/12/29	0	46.15	1	46.50	46.30	-1	1,373	-0.07%
2023/12/28	0	46.10	0.1	45.90	46.15	-0.1	1,391	-0.01%
2023/12/27	0.1	46.35	3	46.45	46.25	-3	1,379	-0.21%
2023/12/26	1	45.55	1	45.80	46.10	0	1,356	0.00%
2023/12/25	2.1	45.63	5	45.68	45.60	-2.9	1,334	-0.22%
2023/12/22	1	44.00	0	0.00	44.00	1	1,290	0.08%
2023/12/21	1	43.35	0	0.00	43.40	1	1,285	0.08%
2023/12/20	0	43.65	0	0.00	43.65	0	1,283	0.00%
2023/12/19	0	0.00	4	43.75	43.40	-4	1,278	-0.31%
2023/12/14	0.1	45.35	0	0.00	45.20	0.1	1,257	0.00%
2023/12/12	0	44.26	0	0.00	44.25	0	1,256	0.00%
2023/12/11	2	44.30	0	0.00	44.20	2	1,270	0.16%
2023/12/08	1	44.45	0	0.00	44.60	1	1,272	0.08%
2023/12/07	0	44.45	0.1	44.40	44.25	-0.1	1,277	-0.01%
2023/12/01	0	0.00	1	46.20	45.50	-1	1,285	-0.08%
2023/11/29	1	45.70	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0.1	45.35	1	45.55	45.75	-1	1,292	-0.07%
2023/11/23	1	45.99	1	45.35	45.35	0	1,285	0.00%
2023/11/20	1	45.20	0	0.00	45.05	1	1,259	0.08%
2023/11/17	0.1	44.70	0	0.00	44.70	0.1	1,245	0.01%
2023/11/15	0	0.00	1	44.45	44.55	-1	1,253	-0.08%
2023/11/14	1	43.00	0	0.00	43.10	1	1,213	0.09%
2023/11/10	0	0.00	7	42.85	42.65	-7	1,257	-0.56%
2023/11/09	1	43.20	0	0.00	43.15	1	1,263	0.08%
2023/11/07	0	43.40	0	0.00	43.20	0	1,324	0.00%
2023/11/06	0	0.00	1	44.00	43.65	-1	1,361	-0.07%
2023/11/03	1	43.45	1	43.65	43.65	0	1,361	0.00%
2023/11/02	7	42.90	0	0.00	42.85	7	1,400	0.50%
2023/11/01	1	42.62	1	42.25	42.25	0	1,415	0.00%
2023/10/31	0	42.10	0	0.00	41.20	0	1,403	0.00%
2023/10/27	0	0.00	1	41.70	41.65	-1	1,575	-0.06%
2023/10/25	0	42.80	1	42.85	42.50	-1	1,602	-0.06%
2023/10/24	1	42.00	1	41.85	42.10	0	1,619	0.00%
2023/10/19	1	42.55	10	42.50	42.35	-9	1,649	-0.55%
2023/10/18	0.1	42.38	10	42.18	43.40	-9.9	1,650	-0.60%
2023/10/17	2	43.23	1	43.60	42.95	1	1,591	0.06%
2023/10/06	1	44.00	0	0.00	43.70	1	1,664	0.06%
2023/10/05	0	0.00	2	43.78	43.90	-2	1,682	-0.12%
2023/10/04	4.1	42.77	0	0.00	42.85	4.1	1,694	0.24%
2023/09/28	0	44.35	24	44.30	43.90	-24	1,759	-1.36%
2023/09/27	0	44.30	1	44.35	44.20	-1	1,773	-0.05%
2023/09/26	10	44.65	0	0.00	44.40	10	1,788	0.56%
2023/09/25	0	0.00	1	45.20	44.90	-1	1,794	-0.06%
2023/09/22	10	44.75	0	0.00	45.00	10	1,800	0.56%
2023/09/21	6	45.06	0	0.00	44.60	6	1,810	0.33%
2023/09/18	0	46.85	0	0.00	46.60	0	1,858	0.00%
2023/09/13	5	46.20	0	0.00	46.10	5	2,019	0.25%
2023/09/11	6	45.30	1	45.30	45.30	5	2,084	0.24%
2023/09/06	1.2	46.57	0	0.00	46.30	1.2	2,261	0.05%
2023/09/01	0.1	46.75	0	0.00	46.70	0.1	2,337	0.00%
2023/08/31	16	45.59	1	45.80	45.45	15	2,350	0.64%
2023/08/30	0	0.00	1	45.80	45.80	-1	2,411	-0.04%
2023/08/28	0	0.00	0.3	44.95	44.60	-0.3	2,465	-0.01%
2023/08/24	1	45.10	0	0.00	45.00	1	2,643	0.04%
2023/08/22	2.1	44.70	2	44.45	44.40	0.1	2,670	0.00%
2023/08/21	0	44.80	0	0.00	44.65	0	2,670	0.00%
2023/08/18	1.1	45.06	0	0.00	45.00	1.1	2,675	0.04%
2023/08/16	2	44.63	10	44.80	44.70	-8	2,684	-0.30%
2023/08/14	0	46.15	0.1	45.55	45.25	-0.1	2,674	0.00%
2023/08/11	1	46.50	0	0.00	46.60	1	2,659	0.04%
2023/08/10	2	47.10	17	47.24	46.85	-15	2,652	-0.57%
2023/08/09	1	48.05	0	0.00	48.00	1	2,636	0.04%
2023/08/08	10	48.24	8	48.50	48.10	2	2,635	0.08%
2023/08/07	4	49.30	0	0.00	49.20	4	2,614	0.15%
2023/08/04	2	50.20	2	50.40	49.80	0	2,602	0.00%
2023/08/02	0	50.90	2	50.90	50.80	-2	2,582	-0.08%
2023/08/01	3	52.23	6	52.40	51.60	-3	2,620	-0.11%
2023/07/31	0	0.00	1	50.10	49.45	-1	2,515	-0.04%
2023/07/28	1	49.80	0	0.00	49.55	1	2,500	0.04%
2023/07/27	0	50.00	5	50.04	49.95	-5	2,504	-0.20%
2023/07/25	1	48.50	0	0.00	48.50	1	2,515	0.04%
2023/07/24	1.1	48.32	1	48.35	48.45	0.1	2,521	0.00%
2023/07/21	0	49.45	0	0.00	49.15	0	2,528	0.00%
2023/07/20	2	50.10	0	0.00	49.95	2	2,587	0.08%
2023/07/17	2.1	50.39	2	50.35	50.50	0.1	2,696	0.00%
2023/07/14	0	48.90	0	0.00	48.90	0	2,714	0.00%
2023/07/13	1.1	48.87	4	49.05	48.80	-3	2,804	-0.11%
2023/07/12	1	49.10	1	49.30	49.05	0	2,810	0.00%
2023/07/11	2.1	49.61	0	0.00	49.40	2.1	2,870	0.07%
2023/07/10	3.1	49.24	1	49.10	49.00	2.1	2,904	0.07%
2023/07/07	0	49.70	3	49.58	49.45	-3	2,932	-0.10%
2023/07/06	1	51.20	1	50.40	50.30	0	2,992	0.00%
2023/07/05	1	51.60	3.1	51.61	51.10	-2.1	2,980	-0.07%
2023/07/04	1	51.50	0.1	51.80	51.40	0.9	2,987	0.03%
2023/06/29	0	0.00	3	52.00	51.40	-3	3,105	-0.10%
2023/06/28	0	0.00	1.2	51.25	51.20	-1.2	3,222	-0.04%
2023/06/27	0	0.00	4.1	51.60	51.50	-4.1	3,327	-0.12%
2023/06/26	0	0.00	6.3	52.87	53.10	-6.3	3,678	-0.17%
2023/06/21	4.3	53.56	15	54.00	53.10	-10.7	4,167	-0.26%
2023/06/20	3	53.23	0	0.00	53.10	3	4,202	0.07%
2023/06/19	5.1	53.84	7	53.47	53.80	-1.9	4,263	-0.05%
2023/06/16	2	52.20	0	0.00	52.20	2	4,183	0.05%
2023/06/15	0	51.90	1	51.90	51.70	-1	4,154	-0.02%
2023/06/14	2	53.16	2.2	53.62	52.40	-0.1	4,132	0.00%
2023/06/13	1.1	52.81	5	53.00	53.00	-3.9	4,031	-0.10%
2023/06/09	1.1	52.60	1	52.50	52.50	0.1	3,996	0.00%
2023/06/08	0.1	52.78	8	52.53	52.40	-7.9	3,997	-0.20%
2023/06/07	12.1	52.76	3.1	53.10	53.00	8.9	4,021	0.22%
2023/06/06	1.1	52.89	23	52.80	52.70	-22	4,001	-0.55%
2023/06/05	1.1	52.42	13	52.68	52.60	-12	4,025	-0.30%
2023/06/02	7	51.43	0	0.00	51.40	7	4,000	0.17%
2023/06/01	40.1	51.76	5	51.62	51.60	35.1	4,083	0.86%
2023/05/31	1	51.10	0.3	51.50	51.20	0.7	4,171	0.02%
2023/05/30	4.2	51.78	3.3	52.05	51.70	0.9	4,221	0.02%
2023/05/29	0.6	49.97	0	0.00	49.90	0.6	4,183	0.01%
2023/05/26	1	49.55	0	0.00	49.30	1	4,208	0.02%
2023/05/25	5	49.55	5	49.80	49.80	0	4,252	0.00%
2023/05/24	1	49.70	0	0.00	49.70	1	4,264	0.02%
2023/05/23	0	0.00	1	49.40	49.55	-1	4,253	-0.02%
2023/05/22	0.1	49.35	1	49.45	49.40	-0.9	4,259	-0.02%
2023/05/19	0	48.60	0	0.00	48.60	0	4,270	0.00%
2023/05/18	2.1	48.54	1	48.40	48.45	1.1	4,275	0.03%
2023/05/17	0	48.20	1	48.35	48.35	-1	4,271	-0.02%
2023/05/16	1	47.56	0	0.00	47.60	1	4,252	0.02%
2023/05/12	0	46.95	2	46.90	47.05	-2	4,265	-0.05%
2023/05/11	0.1	47.40	0	0.00	46.65	0.1	4,283	0.00%
2023/05/09	4	47.66	3	47.77	47.65	1	4,302	0.02%
2023/05/08	1.1	47.63	0	0.00	47.60	1.1	4,328	0.02%
2023/05/05	0	0.00	5	49.05	49.05	-5	4,276	-0.12%
2023/05/04	0	49.67	0	0.00	49.60	0	4,358	0.00%
2023/05/03	1	49.40	0	0.00	49.50	1	4,427	0.02%
2023/05/02	0	0.00	2	50.00	50.10	-2	4,478	-0.04%
2023/04/28	0	50.10	2	49.75	49.90	-2	4,512	-0.04%
2023/04/27	6	49.37	5	49.69	49.35	1	4,492	0.02%
2023/04/26	2.1	49.02	6	49.48	49.50	-3.9	4,494	-0.09%
2023/04/25	4	50.05	0	0.00	49.70	4	4,496	0.09%
2023/04/24	2	51.60	0.2	51.70	51.60	1.8	4,486	0.04%
2023/04/21	2.1	51.42	11	51.77	51.00	-8.9	4,586	-0.19%
2023/04/20	3.2	52.40	2	52.30	52.30	1.2	4,709	0.03%
2023/04/19	0.2	53.93	2	54.10	53.60	-1.9	4,712	-0.04%
2023/04/18	3.2	54.00	3	54.13	53.90	0.2	4,725	0.00%
2023/04/17	1	54.00	0.8	53.84	53.90	0.2	4,702	0.00%
2023/04/14	3.2	53.55	3	53.93	53.80	0.2	4,682	0.00%
2023/04/13	2	53.45	0	0.00	53.00	2	4,615	0.04%
2023/04/12	2.1	53.60	0	0.00	53.80	2.1	4,575	0.04%
2023/04/11	13.1	54.07	4	53.93	54.20	9.1	4,542	0.20%
2023/04/10	0	0.00	0	52.40	52.20	0	4,466	0.00%
2023/04/07	1	52.60	0	0.00	52.40	1	4,439	0.02%
2023/04/06	6	52.40	1	52.40	52.30	5	4,413	0.11%
2023/03/31	4	53.95	3	53.47	53.20	1	4,374	0.02%
2023/03/30	1	53.50	0	53.20	53.10	1	4,330	0.02%
2023/03/29	13	54.23	14	53.49	53.10	-1	4,316	-0.02%
2023/03/28	14.1	53.53	3.1	53.68	53.30	11	4,231	0.26%
2023/03/27	39	56.06	46.1	54.84	54.00	-7.1	4,160	-0.17%
2023/03/24	24	54.22	206.5	55.54	55.70	-182.5	3,841	-4.75%	大賣/鉅額交易
2023/03/22	0.1	49.25	2	50.35	51.00	-2	3,377	-0.06%
2023/03/21	1	49.25	4	49.55	49.25	-3	3,369	-0.09%
2023/03/16	0	47.85	1.1	47.67	47.75	-1.1	3,406	-0.03%
2023/03/15	3	47.97	0.1	48.10	48.00	2.9	3,425	0.08%
2023/03/14	0	48.43	0	0.00	48.15	0	3,446	0.00%
2023/03/13	1	48.40	0	0.00	48.85	1	3,453	0.03%
2023/03/10	2	49.10	0	0.00	48.50	2	3,450	0.06%
2023/03/09	3.1	50.17	7	50.90	50.00	-3.9	3,442	-0.11%
2023/03/08	5	50.92	2	51.10	51.10	3	3,450	0.09%
2023/03/07	1	50.30	1	50.50	50.50	0	3,408	0.00%
2023/03/06	3	50.23	19	50.46	50.10	-16	3,385	-0.47%
2023/03/03	4	48.21	6	48.10	48.65	-2	3,309	-0.06%
2023/03/02	4	46.24	1	46.35	46.45	3	3,204	0.09%
2023/03/01	12	47.91	3	46.73	47.15	9	3,136	0.29%
2023/02/24	0	49.31	0	0.00	49.15	0	3,040	0.00%
2023/02/23	2	50.35	3	50.67	50.10	-1	3,013	-0.03%
2023/02/22	2.1	49.18	0	0.00	49.15	2.1	2,991	0.07%
2023/02/21	0	50.20	0	0.00	50.10	0	3,012	0.00%
2023/02/20	5	50.32	0.5	50.20	50.40	4.5	3,075	0.15%
2023/02/17	6	49.82	0	0.00	49.80	6	3,135	0.19%
2023/02/16	0.1	49.35	1	49.05	49.40	-1	3,203	-0.03%
2023/02/15	0	48.76	1	48.55	48.35	-1	3,309	-0.03%
2023/02/14	1	48.80	1	49.00	48.70	0	3,360	0.00%
2023/02/10	1	48.80	1	48.70	48.60	0	3,575	0.00%
2023/02/09	0	0.00	43	49.63	49.50	-43	3,584	-1.20%
2023/02/08	3	50.33	5.1	50.60	50.30	-2.1	3,610	-0.06%
2023/02/07	48	50.37	1.1	49.65	50.40	46.9	3,610	1.30%
2023/02/06	1	50.50	0	0.00	50.20	1	3,620	0.03%
2023/02/03	0	0.00	2	50.70	50.50	-2	3,572	-0.06%
2023/02/02	0.1	51.60	4	50.88	51.00	-3.9	3,538	-0.11%
2023/01/31	2	50.00	5	50.07	50.00	-3	3,418	-0.09%
2023/01/30	2	49.28	3	49.38	49.15	-1	3,377	-0.03%
2023/01/17	4	48.88	0.3	48.90	48.75	3.7	3,342	0.11%
2023/01/16	1	49.05	2	48.55	48.75	-1	3,342	-0.03%
2023/01/13	4	49.09	3	49.05	48.85	1	3,331	0.03%
2023/01/12	5	49.41	3	49.35	49.30	2	3,357	0.06%
2023/01/11	4	50.20	6	50.43	50.20	-2	3,330	-0.06%
2023/01/10	9	49.98	20	50.04	50.10	-11	3,233	-0.34%
2023/01/09	8	48.04	26	47.77	48.35	-18	3,069	-0.59%
2023/01/06	20	46.41	3	46.63	46.25	17	3,021	0.56%
2023/01/05	5	48.06	12	47.05	48.05	-7	3,003	-0.23%
2023/01/04	0	0.00	1	46.40	46.60	-1	2,941	-0.03%
2023/01/03	6.9	44.75	1	45.25	45.10	5.9	2,957	0.20%
2022/12/30	6.2	44.76	8	45.01	44.75	-1.8	2,972	-0.06%
2022/12/29	13	45.01	3	44.92	44.90	10	2,986	0.33%
2022/12/28	2	45.63	0	0.00	45.60	2	3,008	0.07%
2022/12/26	1	46.60	0	0.00	46.40	1	3,021	0.03%
2022/12/22	0	0.00	3	47.15	47.05	-3	3,086	-0.10%
2022/12/21	1	46.95	6	47.35	47.00	-5	3,128	-0.16%
2022/12/20	1	47.70	2	48.60	46.75	-1	3,162	-0.03%
2022/12/19	2	48.20	0	0.00	48.45	2	3,271	0.06%
2022/12/16	3	48.60	2	48.95	48.70	1	3,311	0.03%
2022/12/15	2	48.68	0	0.00	48.85	2	3,281	0.06%
2022/12/14	3	48.73	6	48.68	49.20	-3	3,271	-0.09%
2022/12/13	0	0.00	3	47.75	48.25	-3	3,195	-0.09%
2022/12/08	3.1	46.31	1	46.75	46.60	2	3,139	0.06%
2022/12/07	5	46.16	6	46.69	46.10	-1	3,151	-0.03%
2022/12/06	2.1	47.12	2	47.50	47.10	0.1	3,142	0.00%
2022/12/05	4.1	48.19	2	48.50	48.25	2.1	3,117	0.07%
2022/12/02	6	47.62	8	47.78	47.70	-2	3,101	-0.06%
2022/12/01	1	47.70	1	47.70	47.30	0	3,097	0.00%
2022/11/30	3	47.10	1.1	47.05	47.00	1.9	3,108	0.06%
2022/11/29	5	45.35	5	45.83	45.90	0	3,088	0.00%
2022/11/28	1	45.40	0.1	45.55	45.70	1	3,105	0.03%
2022/11/25	9	46.49	11.1	46.35	45.95	-2.1	3,133	-0.07%
2022/11/24	0	0.00	3.1	46.55	46.50	-3.1	3,140	-0.10%
2022/11/23	0	46.13	0.2	45.95	46.00	-0.2	3,177	-0.01%
2022/11/22	5	45.58	5	45.75	45.75	0	3,204	0.00%
2022/11/21	2	45.60	6	45.83	45.55	-4	3,213	-0.12%
2022/11/18	3	45.97	1	46.75	45.75	2	3,220	0.06%
2022/11/17	8	46.34	5	46.01	46.50	3	3,202	0.09%
2022/11/16	2	46.70	5	46.49	46.50	-3	3,187	-0.09%
2022/11/15	5	45.66	5	45.98	46.20	0	3,176	0.00%
2022/11/14	0.6	46.00	2	46.05	46.00	-1.5	3,231	-0.04%
2022/11/11	4	45.08	5	45.14	44.95	-1	3,195	-0.03%
2022/11/10	3.1	44.18	1	44.65	44.45	2.1	3,173	0.06%
2022/11/09	4	44.15	5	44.10	44.25	-1	3,162	-0.03%
2022/11/08	2	43.78	3	43.60	42.95	-1	3,088	-0.03%
2022/11/07	4	41.57	4	41.28	41.65	0	3,075	0.00%
2022/11/04	6	41.29	8	41.33	41.55	-2	3,092	-0.06%
2022/11/03	2	42.20	2	42.30	42.30	0	3,067	0.00%
2022/11/02	5	42.76	5	42.48	42.45	0	3,087	0.00%
2022/10/27	2	41.95	3	41.98	42.60	-1	3,166	-0.03%
2022/10/25	5	41.80	0	0.00	41.80	5	3,245	0.15%
2022/10/20	0	42.05	0	0.00	43.30	0	3,516	0.00%
2022/10/19	0	0.00	1	43.85	43.20	-1	3,842	-0.03%
2022/10/18	2	43.48	2	43.73	43.65	0	3,831	0.00%
2022/10/17	1	42.00	1	41.80	43.00	0	3,842	0.00%
2022/10/14	2	42.73	3	42.90	43.00	-1	3,880	-0.03%
2022/10/13	8	42.34	6	41.63	40.55	2	3,890	0.05%
2022/10/12	1	41.90	3	42.12	42.25	-2	3,880	-0.05%
2022/10/11	5	42.10	4	42.08	41.90	1	3,898	0.03%
2022/10/07	3	43.23	2	43.05	43.05	1	3,897	0.03%
2022/10/06	0.1	43.55	2	44.00	43.50	-1.9	3,908	-0.05%
2022/10/05	12	43.80	1	43.75	43.25	11	3,915	0.28%
2022/10/04	0	0.00	1	43.00	43.10	-1	3,920	-0.03%
2022/10/03	0	0.00	0	40.90	41.65	0	3,915	0.00%
2022/09/29	0	0.00	3	40.88	40.90	-3	3,985	-0.08%
2022/09/28	2	40.20	2.5	40.18	40.05	-0.5	4,056	-0.01%
2022/09/27	5	41.56	6	40.64	41.70	-1	4,059	-0.02%
2022/09/26	2	41.58	1	41.65	40.20	1	4,066	0.02%
2022/09/23	0.3	44.41	0	0.00	43.90	0.3	4,046	0.01%
2022/09/22	2.1	44.56	0	0.00	45.45	2.1	4,042	0.05%
2022/09/21	3.1	45.84	0	0.00	45.65	3.1	4,062	0.08%
2022/09/20	2	46.40	0	0.00	46.30	2	4,082	0.05%
2022/09/19	2	46.35	1	46.25	46.25	1	4,136	0.02%
2022/09/16	2	47.18	1	47.60	46.85	1	4,217	0.02%
2022/09/15	3	47.95	0	0.00	47.80	3	4,268	0.07%
2022/09/14	2	47.90	2	48.00	48.15	0	4,373	0.00%
2022/09/13	4	49.06	10	48.80	48.75	-6	4,449	-0.13%
2022/09/12	0	0.00	2	49.60	49.35	-2	4,608	-0.04%
2022/09/07	4	48.33	4	48.33	48.15	0	4,792	0.00%
2022/09/06	4	48.56	14	48.74	48.50	-10	4,851	-0.21%
2022/09/05	0	0.00	22	50.40	50.10	-22	4,850	-0.45%
2022/09/02	6.1	51.48	2	50.80	50.80	4.1	4,900	0.08%
2022/09/01	4.1	51.86	4	51.65	51.60	0.1	4,929	0.00%
2022/08/31	14	51.55	4	52.00	51.60	10	4,911	0.20%
2022/08/30	7	51.26	9	51.04	51.40	-2	4,966	-0.04%
2022/08/29	3	49.87	0	0.00	49.90	3	4,957	0.06%
2022/08/26	2	52.20	3	52.00	51.60	-1	4,968	-0.02%
2022/08/25	4	51.80	5	51.88	51.80	-1	5,039	-0.02%
2022/08/24	1	50.50	5	51.20	50.60	-4	5,118	-0.08%
2022/08/23	3	50.97	4	50.85	50.90	-1	5,206	-0.02%
2022/08/22	1	51.60	0	0.00	51.30	1	5,278	0.02%
2022/08/19	23	52.80	26.4	52.45	52.70	-3.4	5,298	-0.06%
2022/08/18	13	51.64	4	51.68	51.30	9	5,309	0.17%
2022/08/17	2	52.25	3	52.37	52.30	-1	5,316	-0.02%
2022/08/16	1	51.40	0	0.00	51.40	1	5,307	0.02%
2022/08/15	6	51.12	3	51.37	51.30	3	5,343	0.06%
2022/08/12	8	50.08	23	49.96	50.40	-15	5,469	-0.27%
2022/08/11	29.2	48.61	13	49.07	49.10	16.2	5,628	0.29%
2022/08/09	0.3	47.00	2	47.05	47.35	-1.7	5,969	-0.03%
2022/08/08	0	47.55	2	47.45	47.65	-2	6,011	-0.03%
2022/08/05	2	48.00	3	48.02	48.35	-1	6,018	-0.02%
2022/08/04	0	0.00	1	47.40	47.50	-1	6,038	-0.02%
2022/08/03	1	47.20	2	47.00	46.95	-1	6,057	-0.02%
2022/08/02	8	47.87	7	47.90	47.50	1	6,116	0.02%
2022/08/01	2	49.43	5	49.05	49.45	-3	6,186	-0.05%
2022/07/29	6	49.54	0	0.00	49.45	6	6,219	0.10%
2022/07/28	8.1	49.24	2	50.00	48.70	6.1	6,266	0.10%
2022/07/27	46	49.50	47	49.63	49.65	-1	6,253	-0.02%
2022/07/26	30	52.85	25	52.72	51.60	5	6,171	0.08%
2022/07/22	3	51.47	2.3	51.77	51.20	0.7	5,928	0.01%
2022/07/21	0	0.00	2.4	51.54	51.70	-2.4	6,093	-0.04%
2022/07/20	0	0.00	2	51.00	50.60	-2	6,118	-0.03%
2022/07/19	1	50.60	1	50.50	50.50	0	6,239	0.00%
2022/07/18	2	49.83	2	49.80	50.40	0	6,351	0.00%
2022/07/15	7	49.01	4	48.78	49.30	3	6,377	0.05%
2022/07/14	4	47.76	4	47.46	48.55	0	6,424	0.00%
2022/07/13	8	47.52	5	47.58	47.35	3	6,440	0.05%
2022/07/12	5	46.64	1	47.75	46.10	4	6,520	0.06%
2022/07/11	1	49.10	0	0.00	48.55	1	6,623	0.02%
2022/07/08	2.6	48.35	4	48.39	48.50	-1.4	6,674	-0.02%
2022/07/07	2	47.40	4.4	47.09	47.85	-2.4	6,678	-0.04%
2022/07/06	4	47.08	11.2	46.23	45.65	-7.2	6,726	-0.11%
2022/07/05	11	48.39	10	48.66	48.60	1	6,922	0.01%
2022/07/04	2	48.40	0	0.00	47.75	2	6,924	0.03%
2022/07/01	8	48.84	1	49.70	47.55	7	6,997	0.10%
2022/06/30	2	51.75	4	50.85	50.70	-2	6,946	-0.03%
2022/06/29	4.1	52.39	0	52.80	52.60	4.1	6,934	0.06%
2022/06/28	2	52.55	2	52.70	52.40	0	6,962	0.00%
2022/06/27	2	51.80	25	51.94	52.10	-23	7,128	-0.32%
2022/06/24	14	51.36	3	51.27	51.00	11	7,542	0.15%
2022/06/23	26	49.99	4	50.38	49.45	22	7,530	0.29%
2022/06/22	2	50.50	3	50.15	49.70	-1	7,538	-0.01%
2022/06/21	4	51.42	5	51.50	52.00	-1	7,515	-0.01%
2022/06/20	5.6	50.47	12	50.58	49.30	-6.4	7,558	-0.08%
2022/06/17	0.1	52.50	2	52.40	52.10	-1.9	7,487	-0.03%
2022/06/16	4.2	55.16	2	55.00	53.90	2.2	7,518	0.03%
2022/06/15	1.1	57.35	2	57.60	56.50	-0.9	7,647	-0.01%
2022/06/14	6.1	57.04	0	0.00	57.40	6.1	7,829	0.08%
2022/06/13	4.1	57.70	2	57.80	57.50	2.1	7,996	0.03%
2022/06/10	3	59.50	0	0.00	59.60	3	8,249	0.04%
2022/06/08	75	61.60	5	60.80	60.40	70	8,512	0.82%
2022/06/07	51	61.60	0	0.00	61.90	51	8,811	0.58%
2022/06/06	3.4	62.23	7	61.99	62.60	-3.6	9,027	-0.04%
2022/06/02	35	62.60	26	63.27	62.30	9	9,578	0.09%
2022/06/01	54	62.80	3	63.03	62.90	51	10,022	0.51%
2022/05/31	8.1	64.00	5	64.16	63.50	3.1	10,685	0.03%
2022/05/30	4.2	63.97	6.6	64.04	64.10	-2.4	10,894	-0.02%
2022/05/27	1.1	63.10	6	63.22	63.00	-4.9	11,305	-0.04%
2022/05/26	6	62.82	0	0.00	62.50	6	11,909	0.05%
2022/05/25	7	62.53	4	62.40	62.60	3	13,324	0.02%
2022/05/24	5.2	62.38	13	61.87	61.40	-7.8	13,840	-0.06%
2022/05/23	4	62.95	6.1	62.90	62.50	-2.1	14,306	-0.01%
2022/05/20	13.1	62.86	4	62.73	63.00	9.1	15,161	0.06%
2022/05/19	21.2	63.01	32	62.27	63.80	-10.8	15,365	-0.07%
2022/05/18	19	62.01	13	62.04	61.80	6	15,854	0.04%
2022/05/17	38.1	61.16	19	61.47	62.50	19.1	16,321	0.12%
2022/05/16	2	59.95	0	0.00	59.60	2	17,397	0.01%
2022/05/13	3	58.70	6	58.92	59.10	-3	18,237	-0.02%
2022/05/12	3.2	58.15	5	58.36	57.50	-1.8	18,911	-0.01%
2022/05/11	2	57.80	0	0.00	58.00	2	19,436	0.01%
2022/05/10	6.3	58.07	14	57.87	58.90	-7.7	20,231	-0.04%
2022/05/09	5.2	57.62	9.2	57.94	57.10	-4	21,633	-0.02%
2022/05/06	0	0.00	2	60.80	60.80	-2	22,152	-0.01%
2022/05/05	4	60.60	6	60.92	60.60	-2	22,940	-0.01%
2022/05/04	6.3	60.05	0	0.00	59.60	6.3	23,710	0.03%
2022/05/03	11	60.59	15	60.21	60.50	-4	24,349	-0.02%
2022/04/29	2	59.95	2	59.60	58.70	0	25,173	0.00%
2022/04/28	1	59.10	2.1	59.19	58.90	-1	25,896	0.00%
2022/04/27	10.1	57.06	33	57.36	57.90	-22.9	27,075	-0.08%
2022/04/26	3	59.37	6	59.45	59.20	-3	28,268	-0.01%
2022/04/25	15	59.69	9	60.12	59.10	6	29,290	0.02%
2022/04/22	12	62.28	13	62.33	62.10	-1	30,060	0.00%
2022/04/21	7	62.10	4	62.30	62.10	3	30,703	0.01%
2022/04/20	7	62.27	0	0.00	62.10	7	31,446	0.02%
2022/04/19	8	63.11	8	63.09	62.40	0	32,364	0.00%
2022/04/18	8	63.11	5	62.04	62.30	3	33,514	0.01%
2022/04/15	14.3	63.47	6	64.18	62.90	8.3	34,592	0.02%
2022/04/14	6	65.73	4	65.30	65.50	2	35,611	0.01%
2022/04/13	4	65.60	13	65.57	65.80	-9	36,100	-0.02%
2022/04/12	12	65.43	10	65.18	64.80	2	36,756	0.01%
2022/04/11	21	66.20	9.1	66.07	65.50	11.9	36,704	0.03%
2022/04/08	3	68.60	2	68.60	68.60	1	36,499	0.00%
2022/04/07	16.4	69.40	10	68.81	68.40	6.4	36,448	0.02%
2022/04/06	1.2	70.03	5	70.38	70.40	-3.8	36,319	-0.01%
2022/04/01	6.2	70.85	4	70.98	71.20	2.2	36,277	0.01%
2022/03/31	7	72.07	6	71.70	71.50	1	36,243	0.00%
2022/03/30	29.1	72.85	22	72.65	72.20	7.1	36,175	0.02%
2022/03/29	98.3	73.45	121	73.51	73.90	-22.7	35,984	-0.06%	大賣/
2022/03/28	2.2	69.62	0	0.00	69.80	2.2	35,529	0.01%
2022/03/25	11	71.29	91	70.96	70.70	-80	35,455	-0.23%
2022/03/24	5.2	71.50	20	71.95	72.10	-14.9	35,367	-0.04%
2022/03/23	56	72.19	151	72.31	71.60	-95	35,323	-0.27%	大賣/
2022/03/22	14	71.84	6	71.92	71.80	8	35,238	0.02%
2022/03/21	18.1	72.18	12	72.33	72.30	6.1	35,157	0.02%
2022/03/18	24.2	70.41	8	71.03	71.80	16.2	35,096	0.05%
2022/03/17	33.1	70.63	52	71.28	71.60	-18.9	34,960	-0.05%
2022/03/16	29.1	69.45	22	68.89	68.50	7.1	34,790	0.02%
2022/03/15	74.1	69.29	50	69.36	69.40	24.1	34,637	0.07%
2022/03/14	78	71.69	37	71.80	71.20	41	34,394	0.12%
2022/03/11	18	71.05	23	71.49	71.10	-5	34,263	-0.01%
2022/03/10	97	71.35	77	71.57	71.00	20	34,145	0.06%
2022/03/09	21	69.86	18	69.95	69.90	3	33,836	0.01%
2022/03/08	106.4	70.48	71	70.78	68.60	35.4	33,819	0.10%	大買/
2022/03/07	96.2	71.57	85	72.14	71.30	11.2	33,300	0.03%
2022/03/04	113.4	75.39	75	75.39	74.30	38.4	32,853	0.12%	大買/
2022/03/03	42	79.31	47	79.16	78.70	-5	32,178	-0.02%
2022/03/02	121	78.36	134	78.28	78.50	-13	31,991	-0.04%	大買/大賣/
2022/03/01	119	79.87	117	79.74	80.10	2	31,546	0.01%	大買/大賣/
2022/02/25	260.4	82.54	205.1	81.18	79.00	55.3	30,972	0.18%	大買/大賣/
2022/02/24	51.1	87.36	75.1	87.04	85.80	-24	29,671	-0.08%
2022/02/23	56	89.00	55.1	88.79	90.30	0.9	29,280	0.00%
2022/02/22	174.8	89.18	155	88.17	86.90	19.8	28,803	0.07%	大買/大賣/
2022/02/21	43.1	89.01	59	88.89	88.40	-16	27,971	-0.06%
2022/02/18	111.3	89.83	63.7	89.43	90.30	47.6	27,695	0.17%	大買/
2022/02/17	111.5	92.47	156.1	92.90	92.00	-44.6	27,061	-0.16%	大買/大賣/
2022/02/16	189.7	94.67	147.1	95.06	91.80	42.6	26,492	0.16%	大買/大賣/
2022/02/15	145.1	98.68	87.1	97.09	95.30	58	25,583	0.23%	大買/
2022/02/14	128.3	98.96	198.3	98.33	100.00	-70	25,125	-0.28%	大買/大賣/
2022/02/11	150	100.72	60.1	100.77	100.00	90	24,836	0.36%	大買/
2022/02/10	97	101.82	60	101.32	101.00	37	24,267	0.15%
2022/02/09	182.7	98.02	190.9	98.17	103.50	-8.3	23,517	-0.04%	大買/大賣/
2022/02/08	57	93.95	87.7	94.91	94.80	-30.7	22,098	-0.14%
2022/02/07	170	93.22	177.1	93.29	93.40	-7.1	21,517	-0.03%	大買/大賣/
2022/01/26	175	89.38	226	89.34	90.00	-51	20,715	-0.25%	大買/大賣/
2022/01/25	169.4	88.70	154.1	88.13	86.60	15.3	20,009	0.08%	大買/大賣/
2022/01/24	174.1	91.70	156	92.09	90.80	18.1	19,444	0.09%	大買/大賣/
2022/01/21	110.2	93.92	157	93.90	91.80	-46.8	18,561	-0.25%	大買/大賣/
2022/01/20	224.3	95.87	172	96.06	96.50	52.3	17,831	0.29%	大買/大賣/
2022/01/19	211	94.57	316.6	93.69	95.90	-105.6	16,595	-0.64%	大買/大賣/鉅額交易
2022/01/18	230	93.28	124	93.64	91.60	106	15,243	0.70%	大買/大賣/鉅額交易
2022/01/17	202.6	91.69	170	92.09	94.20	32.6	14,151	0.23%	大買/大賣/
2022/01/14	97	88.22	153	88.71	88.00	-56	13,253	-0.42%	大賣/
2022/01/13	109.1	90.71	109.5	91.47	88.60	-0.4	12,515	0.00%	大買/大賣/
2022/01/12	160.5	94.79	192.2	95.49	92.70	-31.7	11,747	-0.27%	大買/大賣/
2022/01/11	171.1	93.30	90.1	93.60	92.70	81	10,845	0.75%	大買/
2022/01/10	110	91.61	135.4	92.02	94.20	-25.4	9,689	-0.26%	大買/大賣/
2022/01/07	52	88.47	93	88.34	89.10	-41	8,554	-0.48%
2022/01/06	43	83.58	48.1	84.96	85.20	-5.1	7,408	-0.07%
2022/01/05	38	82.86	119.2	82.94	84.10	-81.2	6,874	-1.18%	大賣/
2022/01/04	5	78.74	6.1	79.03	79.40	-1.1	6,190	-0.02%
2022/01/03	6	78.38	19.1	78.22	79.00	-13.1	6,155	-0.21%
2021/12/30	2	76.60	0	0.00	76.70	2	6,102	0.03%
2021/12/29	4	77.15	5	77.24	77.10	-1	6,164	-0.02%
2021/12/28	6.1	77.25	7.1	77.39	76.70	-1	6,198	-0.02%
2021/12/27	7	77.20	3	77.30	77.50	4	6,224	0.06%
2021/12/24	3	76.20	0	0.00	76.20	3	6,253	0.05%
2021/12/23	2.1	76.50	2	76.70	76.80	0.1	6,263	0.00%
2021/12/22	0	0.00	0.1	76.20	75.90	-0.1	6,285	0.00%
2021/12/21	0	0.00	3	76.30	76.00	-3	6,286	-0.05%
2021/12/20	7	76.03	0	0.00	75.80	7	6,313	0.11%
2021/12/17	12	76.73	4	76.70	76.50	8	6,360	0.13%
2021/12/16	4	77.65	2	77.80	78.10	2	6,379	0.03%
2021/12/15	0	0.00	5	77.00	76.90	-5	6,387	-0.08%
2021/12/14	17	77.71	1	76.80	76.80	16	6,431	0.25%
2021/12/13	1.1	78.68	38.3	79.10	79.50	-37.2	6,391	-0.58%
2021/12/10	7	77.46	7	77.34	77.30	0	6,414	0.00%
2021/12/09	6.2	79.24	12.2	78.92	78.50	-6	6,350	-0.09%
2021/12/08	14	78.87	9	79.56	78.30	5	6,306	0.08%
2021/12/07	3	79.77	3	80.50	79.30	0	6,251	0.00%
2021/12/06	22	79.65	30	80.18	80.20	-8	6,240	-0.13%
2021/12/03	8.4	80.13	3	81.03	79.40	5.4	6,300	0.09%
2021/12/02	28.3	80.53	36	81.47	79.10	-7.7	6,285	-0.12%
2021/12/01	2	79.50	12	79.15	79.60	-10	6,132	-0.16%
2021/11/30	0	0.00	11	77.07	77.40	-11	6,133	-0.18%
2021/11/29	0	0.00	1	75.50	75.30	-1	6,152	-0.02%
2021/11/26	17	76.56	14	76.11	76.00	3	6,160	0.05%
2021/11/25	4	77.87	0	0.00	78.00	4	6,182	0.06%
2021/11/24	14	79.42	9	78.92	78.70	5	6,157	0.08%
2021/11/23	42	81.39	85	82.47	80.20	-43	6,120	-0.70%
2021/11/22	71	81.03	29	80.90	80.40	42	5,966	0.70%
2021/11/18	1	79.50	3	79.57	79.10	-2	6,018	-0.03%
2021/11/17	1	78.90	8.1	78.59	78.70	-7.1	6,031	-0.12%
2021/11/16	7	78.41	11	78.65	77.30	-4	6,117	-0.07%
2021/11/15	5	78.18	7	78.00	77.50	-2	6,384	-0.03%
2021/11/12	48.5	79.14	27	79.45	77.00	21.5	6,765	0.32%
2021/11/11	47	80.52	39	80.52	80.90	8	6,873	0.12%
2021/11/10	30	78.82	63	79.15	80.90	-33	6,888	-0.48%
2021/11/09	0	0.00	1	76.20	75.90	-1	7,171	-0.01%
2021/11/08	14	74.93	11	75.48	76.60	3	7,199	0.04%
2021/11/05	12	76.59	13	76.95	76.90	-1	7,218	-0.01%
2021/11/04	11	77.14	8	77.25	76.50	3	7,294	0.04%
2021/11/03	2	76.20	5.7	75.51	76.10	-3.7	7,374	-0.05%
2021/11/02	20	75.46	23	74.98	74.80	-3	7,505	-0.04%
2021/11/01	11	75.99	3	76.20	76.80	8	7,560	0.11%
2021/10/29	1	73.00	5.3	73.38	73.00	-4.3	7,549	-0.06%
2021/10/28	11	73.73	22	73.49	73.10	-11	7,627	-0.14%
2021/10/27	4	73.10	13	72.81	72.90	-9	7,781	-0.12%
2021/10/26	4	72.35	14	72.16	71.60	-10	8,181	-0.12%
2021/10/25	1	72.50	2	72.90	72.80	-1	8,451	-0.01%
2021/10/22	13	73.02	22	71.80	72.60	-9	8,606	-0.10%
2021/10/21	3	72.30	11	71.25	71.80	-8	8,948	-0.09%
2021/10/20	3	72.43	1	72.20	72.60	2	9,167	0.02%
2021/10/19	3	71.20	6	72.18	72.50	-3	9,722	-0.03%
2021/10/18	3	70.07	13	70.65	70.20	-10	9,712	-0.10%
2021/10/15	5	69.10	14	69.76	70.40	-9	9,721	-0.09%
2021/10/14	0	0.00	1	67.60	67.50	-1	9,735	-0.01%
2021/10/13	2	67.60	13	68.58	66.90	-11	9,760	-0.11%
2021/10/12	5	68.24	3	68.07	67.90	2	9,755	0.02%
2021/10/08	9	69.53	9	69.52	69.40	0	9,755	0.00%
2021/10/07	2	68.90	50	68.54	69.00	-48	9,784	-0.49%
2021/10/06	20.4	66.87	12	68.28	67.00	8.4	9,789	0.09%
2021/10/05	28	68.10	5	67.88	68.90	23	9,772	0.24%
2021/10/04	27	67.83	15	68.27	67.10	12	9,757	0.12%
2021/10/01	18	68.53	14	68.19	68.10	4	9,712	0.04%
2021/09/30	5	69.54	6	70.30	71.00	-1	9,687	-0.01%
2021/09/29	7.1	70.06	12	70.02	70.00	-5	9,686	-0.05%
2021/09/28	11	71.25	38	71.40	71.20	-27	9,674	-0.28%
2021/09/27	12	72.92	20	72.84	72.30	-8	9,687	-0.08%
2021/09/24	11	71.99	18.7	71.86	72.40	-7.7	9,693	-0.08%
2021/09/23	14	69.51	11.3	69.60	69.60	2.7	9,649	0.03%
2021/09/22	44	70.15	6.9	69.98	69.80	37.1	9,632	0.39%
2021/09/17	1	70.50	5.4	70.77	71.80	-4.4	9,625	-0.05%
2021/09/16	23.4	71.21	12	71.18	71.10	11.4	9,620	0.12%
2021/09/15	7.1	72.06	42	71.88	71.80	-34.9	9,620	-0.36%
2021/09/14	42	73.11	1.3	73.31	73.80	40.7	9,572	0.43%
2021/09/13	3	73.23	1.3	73.46	73.10	1.7	9,618	0.02%
2021/09/10	0.8	73.64	13.5	73.54	73.80	-12.7	9,745	-0.13%
2021/09/09	5	72.34	1	72.80	72.80	4	9,923	0.04%
2021/09/08	12.2	72.23	26.5	73.22	72.00	-14.4	10,010	-0.14%
2021/09/07	5.6	74.81	4	75.05	74.30	1.6	9,933	0.02%
2021/09/06	8.5	75.15	8.5	74.99	74.20	0	9,903	0.00%
2021/09/03	18.6	76.50	33	76.16	76.60	-14.4	9,837	-0.15%
2021/09/02	15.3	77.54	6	78.38	76.80	9.2	9,771	0.09%
2021/09/01	11	77.59	28	77.98	78.30	-17	9,711	-0.17%
2021/08/31	36	77.29	31	77.55	77.30	5	9,659	0.05%
2021/08/30	9	76.39	11.4	76.16	76.30	-2.4	9,577	-0.03%
2021/08/27	0	0.00	7.6	75.62	76.10	-7.6	9,578	-0.08%
2021/08/26	23	75.33	8.3	75.65	75.20	14.7	9,574	0.15%
2021/08/25	34.3	76.39	18.5	75.63	76.50	15.8	9,540	0.17%
2021/08/24	8	74.39	2.4	74.73	73.90	5.6	9,429	0.06%
2021/08/23	30.2	74.11	2.8	74.67	75.70	27.4	9,357	0.29%
2021/08/20	31	74.12	25.5	74.30	73.30	5.5	9,330	0.06%
2021/08/19	23	78.13	33.2	77.34	74.90	-10.2	9,186	-0.11%
2021/08/18	87	81.39	73.1	79.86	81.20	13.9	8,892	0.16%
2021/08/17	51	83.88	25	84.33	84.00	26	8,497	0.31%
2021/08/16	63	83.02	28.2	82.96	83.90	34.8	8,034	0.43%
2021/08/13	11.1	82.04	46.2	82.82	81.40	-35.1	7,646	-0.46%
2021/08/12	9.3	75.05	5	75.64	76.00	4.3	7,064	0.06%
2021/08/11	6.1	74.34	6.2	74.67	73.90	-0.1	7,098	0.00%
2021/08/10	12	74.75	46.8	75.71	74.90	-34.8	7,179	-0.48%
2021/08/09	12	78.64	5	79.58	77.40	7	7,331	0.10%
2021/08/06	23	81.23	18.1	81.33	80.80	4.9	7,261	0.07%
2021/08/05	21	84.94	15	85.36	84.00	6	7,248	0.08%
2021/08/04	10	84.15	22	84.18	84.40	-12	7,301	-0.16%
2021/08/03	11	83.36	18	83.29	83.50	-7	7,288	-0.10%
2021/08/02	14	83.67	20.1	84.03	84.30	-6.1	7,256	-0.08%
2021/07/30	44	83.95	26	83.92	82.00	18	7,091	0.25%
2021/07/29	24	82.54	59.3	83.54	83.80	-35.2	6,713	-0.52%
2021/07/28	9.1	79.65	11.2	80.03	79.40	-2.1	6,486	-0.03%
2021/07/27	126	82.93	26	82.90	81.70	100	6,537	1.53%	大買/
2021/07/26	25.4	81.69	13.5	81.63	82.30	11.9	6,339	0.19%
2021/07/23	26	80.93	44	80.53	80.20	-18	6,147	-0.29%
2021/07/22	3	74.90	14	74.27	75.20	-11	5,639	-0.20%
2021/07/21	4	72.55	3	72.80	71.20	1	5,646	0.02%
2021/07/20	0	0.00	1.5	73.60	72.10	-1.5	5,685	-0.03%
2021/07/19	4	75.00	3.4	75.00	74.80	0.6	5,711	0.01%
2021/07/16	0.1	76.10	2	76.10	76.00	-1.9	5,860	-0.03%
2021/07/15	1	75.80	0.1	76.10	76.00	0.9	6,155	0.01%
2021/07/14	2.5	76.00	11.2	76.17	75.90	-8.7	6,469	-0.13%
2021/07/13	1.2	78.33	9	77.49	77.50	-7.8	6,575	-0.12%
2021/07/12	0	0.00	3	77.73	78.30	-3	6,607	-0.05%
2021/07/09	3	76.73	3	77.10	76.30	0	6,595	0.00%
2021/07/08	0.5	77.11	3	77.27	77.10	-2.5	6,723	-0.04%
2021/07/07	2.7	77.07	4	77.63	77.00	-1.3	6,822	-0.02%
2021/07/06	0.1	78.43	11	78.26	78.00	-10.9	6,965	-0.16%
2021/07/05	9	78.86	3	79.20	79.10	6	7,200	0.08%
2021/07/02	1	77.70	3.1	77.42	77.80	-2.1	7,272	-0.03%
2021/07/01	3.2	77.17	5	77.08	76.70	-1.8	7,342	-0.02%
2021/06/30	0	0.00	5	78.40	78.50	-5	7,399	-0.07%
2021/06/29	6	77.63	0	0.00	77.50	6	7,484	0.08%
2021/06/28	0	79.47	5.3	78.28	78.20	-5.3	7,517	-0.07%
2021/06/25	7	79.99	3.8	80.58	79.60	3.2	7,529	0.04%
2021/06/24	3	79.70	23	80.30	79.70	-20	7,529	-0.27%
2021/06/23	2	79.55	6	79.75	79.40	-4	7,520	-0.05%
2021/06/22	17.1	80.35	20	79.05	79.40	-2.9	7,527	-0.04%
2021/06/21	31.8	80.17	21	80.35	79.70	10.8	7,593	0.14%
2021/06/18	37.2	81.32	41	79.88	78.20	-3.8	7,613	-0.05%
2021/06/17	38	78.25	25.2	78.84	80.00	12.9	7,505	0.17%
2021/06/16	1.8	76.68	1	77.10	76.60	0.8	7,592	0.01%
2021/06/15	1.6	77.39	0	0.00	77.50	1.6	7,667	0.02%
2021/06/11	0.6	75.80	7	75.93	76.30	-6.4	7,731	-0.08%
2021/06/10	2	75.00	1	75.00	75.20	1	7,783	0.01%
2021/06/09	8	74.84	0	0.00	74.60	8	7,867	0.10%
2021/06/08	3.3	76.81	1	77.60	76.10	2.3	7,877	0.03%
2021/06/07	7.6	75.90	4	76.35	77.00	3.6	7,884	0.05%
2021/06/04	3	75.60	1	75.10	75.10	2	7,892	0.03%
2021/06/03	14.6	76.56	17.1	77.19	76.50	-2.5	7,972	-0.03%
2021/06/02	23.6	75.47	30.5	75.83	76.30	-6.9	8,151	-0.08%
2021/06/01	1.2	76.66	22	76.63	75.90	-20.8	8,275	-0.25%
2021/05/31	41	76.05	17	76.32	75.50	24	8,555	0.28%
2021/05/28	0.3	74.20	7	74.27	76.00	-6.7	9,043	-0.07%
2021/05/27	7	73.11	0	0.00	73.10	7	9,086	0.08%
2021/05/26	2.7	71.96	49	72.05	73.10	-46.3	9,156	-0.51%
2021/05/25	7.7	70.72	15	71.07	70.80	-7.3	9,256	-0.08%
2021/05/24	6.7	69.50	18	70.33	70.90	-11.3	9,310	-0.12%
2021/05/21	23	69.98	6	70.02	69.30	17	9,384	0.18%
2021/05/20	31.5	68.56	23	69.24	69.10	8.5	9,449	0.09%
2021/05/19	9.7	67.32	0	0.00	66.80	9.7	9,421	0.10%
2021/05/18	19.7	66.14	17	67.06	68.20	2.7	9,433	0.03%
2021/05/17	37	64.49	44	65.69	64.80	-7	9,396	-0.07%
2021/05/14	7.2	62.80	3	62.57	61.80	4.2	9,156	0.05%
2021/05/13	2	62.84	14.1	60.75	61.80	-12	9,102	-0.13%
2021/05/12	6	65.75	54	65.75	64.20	-48	9,007	-0.53%
2021/05/11	10.2	72.63	5	71.64	71.20	5.2	8,858	0.06%
2021/05/10	7	76.13	15.5	74.71	76.30	-8.5	8,857	-0.10%
2021/05/07	9	74.01	7.2	74.32	74.90	1.8	8,907	0.02%
2021/05/06	38.3	73.01	4	73.35	72.90	34.3	9,028	0.38%
2021/05/05	9	72.89	2	73.15	72.00	7	9,040	0.08%
2021/05/04	21.6	74.01	24.5	75.20	73.00	-3	9,100	-0.03%
2021/05/03	6.2	78.81	14.3	79.33	77.90	-8.1	9,052	-0.09%
2021/04/29	4.2	80.90	16	80.80	80.80	-11.8	9,174	-0.13%
2021/04/28	6	81.23	3	81.50	81.30	3	9,278	0.03%
2021/04/27	12	81.88	15	81.90	81.70	-3	9,791	-0.03%
2021/04/26	7	82.47	8	82.58	82.10	-1	9,888	-0.01%
2021/04/23	39	83.11	7.1	83.36	82.70	31.9	9,983	0.32%
2021/04/22	36.2	83.91	68.2	83.34	82.30	-32	10,015	-0.32%
2021/04/21	27.3	85.79	39	84.91	83.40	-11.7	9,934	-0.12%
2021/04/20	45.2	86.22	34	85.94	86.00	11.2	9,803	0.11%
2021/04/19	2	83.45	19.5	83.41	84.00	-17.5	9,789	-0.18%
2021/04/16	5	82.12	1	82.40	81.90	4	9,788	0.04%
2021/04/15	4.1	81.41	3.7	81.74	82.20	0.4	9,946	0.00%
2021/04/14	12.1	81.69	11	82.41	81.20	1.1	10,053	0.01%
2021/04/13	15.3	81.88	9	82.06	81.60	6.3	10,045	0.06%
2021/04/12	7.7	82.89	14	82.96	82.30	-6.4	10,087	-0.06%
2021/04/09	22	84.53	30	84.32	83.60	-8	10,053	-0.08%
2021/04/08	2.1	83.24	5	83.22	82.90	-2.9	9,934	-0.03%
2021/04/07	10	82.91	5	83.24	82.70	5	9,982	0.05%
2021/04/06	19.2	82.89	5.5	82.66	82.90	13.7	10,037	0.14%
2021/04/01	46.7	81.78	4	81.60	81.70	42.7	10,090	0.42%
2021/03/31	12.8	82.87	10	82.51	82.10	2.8	10,134	0.03%
2021/03/30	12	83.30	2	83.10	83.00	10	10,210	0.10%
2021/03/29	5.7	84.45	6	83.72	83.50	-0.3	10,311	0.00%
2021/03/26	6	83.58	11	83.55	84.30	-5	10,426	-0.05%
2021/03/25	4.1	82.98	1	83.50	83.00	3.1	10,576	0.03%
2021/03/24	8.1	83.40	36	83.17	83.10	-27.9	10,717	-0.26%
2021/03/23	20.5	84.46	8	85.10	84.10	12.5	10,757	0.12%
2021/03/22	7.1	83.48	13.1	83.68	84.50	-6	10,753	-0.06%
2021/03/19	20	84.40	14	83.94	83.70	6	10,853	0.06%
2021/03/18	18	85.94	11	85.87	85.70	7	10,791	0.06%
2021/03/17	18	85.09	33	85.45	84.80	-15	10,871	-0.14%
2021/03/16	3	84.67	1	85.00	85.00	2	10,968	0.02%
2021/03/15	27	84.98	16	84.99	84.70	11	11,109	0.10%
2021/03/12	9	83.33	9	83.79	83.70	0	11,217	0.00%
2021/03/11	25	83.31	8	83.55	83.80	17	11,408	0.15%
2021/03/10	14	82.63	10	83.10	82.50	4	11,617	0.03%
2021/03/09	21.1	82.35	23	82.03	82.30	-1.9	11,808	-0.02%
2021/03/08	18	84.37	21	84.18	83.10	-3	11,923	-0.02%
2021/03/05	17	86.39	2	86.45	86.00	15	11,813	0.13%
2021/03/04	29	88.28	23	88.24	88.00	6	11,800	0.05%
2021/03/03	103	88.29	105.1	87.75	86.90	-2.1	11,497	-0.02%	大買/大賣/
2021/03/02	10	85.69	30.3	86.42	84.70	-20.3	10,728	-0.19%
2021/02/26	26	85.33	4	85.13	85.80	22	10,785	0.20%
2021/02/25	22	86.11	10.5	86.24	86.10	11.5	10,882	0.11%
2021/02/24	6	85.92	20	86.31	85.50	-14	10,861	-0.13%
2021/02/23	17	85.41	22.4	85.29	85.50	-5.4	10,941	-0.05%
2021/02/22	10	85.55	6	85.38	85.20	4	11,050	0.04%
2021/02/19	2	84.65	16.5	84.48	84.00	-14.5	11,093	-0.13%
2021/02/18	8.5	84.42	2.1	83.81	83.80	6.4	11,244	0.06%
2021/02/17	19.5	83.02	18	82.80	84.20	1.5	11,427	0.01%
2021/02/05	0	0.00	3.5	80.77	80.60	-3.5	11,468	-0.03%
2021/02/04	5.1	80.48	1	80.50	80.00	4.1	11,811	0.03%
2021/02/03	6	80.72	7	80.37	80.40	-1	12,214	-0.01%
2021/02/02	9	80.97	2	81.50	81.20	7	12,580	0.06%
2021/02/01	32	81.08	30	81.00	80.80	2	12,892	0.02%
2021/01/29	40	83.45	43	83.27	82.50	-3	13,188	-0.02%
2021/01/28	40	82.72	29	82.99	83.10	11	13,491	0.08%
2021/01/27	5	84.22	1	83.50	84.90	4	13,657	0.03%
2021/01/26	14.3	84.61	13	84.12	83.80	1.3	14,290	0.01%
2021/01/25	21.3	86.50	16.9	86.46	86.20	4.4	14,724	0.03%
2021/01/22	24	87.07	40.9	87.44	88.30	-16.8	15,040	-0.11%
2021/01/21	35.2	86.78	25	85.74	85.20	10.2	14,644	0.07%
2021/01/20	137.5	87.26	118	87.24	85.00	19.5	14,981	0.13%	大買/大賣/
2021/01/19	17.5	83.41	20.1	83.54	84.00	-2.6	12,243	-0.02%
2021/01/18	23.1	81.26	33.4	81.02	82.30	-10.3	12,257	-0.08%
2021/01/15	19.1	80.92	52	79.80	79.90	-32.9	12,353	-0.27%
2021/01/14	16.1	81.49	49.2	81.74	82.30	-33.1	13,122	-0.25%
2021/01/13	64	80.36	19.6	80.80	80.50	44.5	14,496	0.31%
2021/01/12	36.6	79.88	35.3	78.81	77.40	1.3	15,443	0.01%
2021/01/11	13	82.65	38	83.86	82.80	-25	13,101	-0.19%
2021/01/08	42	84.69	21.1	84.68	84.50	20.9	15,124	0.14%