富采 (3714)-國泰-新莊券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/29	52	41.74	4	42.60	42.90	48	2,278	2.11%
2024/04/26	7.6	41.53	7	41.62	41.15	0.6	2,234	0.03%
2024/04/25	0.1	40.35	0	0.00	40.40	0.1	2,153	0.00%
2024/04/24	0	39.96	1	40.05	40.30	-1	2,143	-0.04%
2024/04/23	0	0.00	25	39.83	39.80	-25	2,166	-1.15%
2024/04/22	0.1	39.59	0	0.00	39.50	0.1	2,200	0.00%
2024/04/19	0.4	39.12	0	0.00	38.55	0.4	2,174	0.02%
2024/04/18	3	39.55	34	39.66	39.75	-31	2,148	-1.44%
2024/04/17	35.1	39.05	15	39.27	39.40	20.1	2,144	0.94%
2024/04/16	22.4	39.60	57	38.96	38.85	-34.6	2,150	-1.61%
2024/04/15	2.1	39.96	3.3	40.30	40.20	-1.1	2,150	-0.05%
2024/04/12	1.1	40.28	0	0.00	40.10	1.1	2,277	0.05%
2024/04/11	17.2	40.46	6	40.48	40.60	11.2	2,264	0.49%
2024/04/10	0	39.95	0	0.00	39.90	0	2,195	0.00%
2024/04/09	2.1	39.06	2	39.05	39.05	0.1	2,189	0.00%
2024/04/08	16.3	38.57	0.1	38.85	38.55	16.2	2,167	0.75%
2024/04/03	11.1	38.49	10	38.73	38.60	1.1	2,164	0.05%
2024/04/02	0.4	39.27	0	0.00	39.05	0.4	2,178	0.02%
2024/04/01	17.1	39.17	26	39.17	39.50	-8.9	2,199	-0.40%
2024/03/29	0.8	38.54	0	0.00	38.30	0.8	2,202	0.04%
2024/03/28	0.3	38.90	0	0.00	38.65	0.3	2,226	0.01%
2024/03/27	12.4	38.99	2	39.15	39.00	10.4	2,225	0.47%
2024/03/26	62.3	38.71	0.8	39.39	38.60	61.4	2,198	2.79%
2024/03/25	1.2	40.46	2.2	40.50	39.80	-0.9	2,143	-0.04%
2024/03/22	0.2	40.11	0	40.10	40.05	0.2	2,130	0.01%
2024/03/21	5	40.15	5	40.30	40.25	0	2,121	0.00%
2024/03/20	2.1	39.85	0	0.00	39.90	2.1	2,123	0.10%
2024/03/19	0	40.19	0	40.25	39.90	0	2,111	0.00%
2024/03/18	1.1	39.96	0	0.00	40.00	1.1	2,096	0.05%
2024/03/15	4.7	39.58	2.9	39.85	39.65	1.8	2,075	0.09%
2024/03/14	0.7	40.14	0	0.00	39.90	0.7	2,045	0.03%
2024/03/13	0.1	40.36	0	0.00	40.20	0.1	2,022	0.01%
2024/03/12	0.5	40.91	0	40.85	41.00	0.4	2,006	0.02%
2024/03/11	4.1	40.31	0	0.00	40.70	4.1	1,992	0.20%
2024/03/08	1.4	40.27	0	0.00	40.15	1.4	1,979	0.07%
2024/03/07	1.4	41.28	2	41.30	40.95	-0.6	1,919	-0.03%
2024/03/06	1.3	41.76	1	42.10	41.95	0.3	1,868	0.02%
2024/03/05	0.1	41.70	1	42.30	42.35	-0.9	1,845	-0.05%
2024/03/04	0.3	41.73	0	0.00	41.50	0.3	1,815	0.02%
2024/03/01	4.2	42.25	0	0.00	42.00	4.2	1,773	0.24%
2024/02/29	0.4	42.86	0	0.00	42.90	0.4	1,732	0.02%
2024/02/27	1.1	43.06	0.3	43.30	43.00	0.8	1,707	0.05%
2024/02/26	0.1	43.61	0	0.00	43.45	0.1	1,700	0.01%
2024/02/22	0.2	45.10	2	45.45	44.95	-1.8	1,673	-0.11%
2024/02/21	0.3	44.84	0.4	44.85	44.65	-0.1	1,669	-0.01%
2024/02/20	2.1	44.76	0	0.00	44.75	2.1	1,667	0.13%
2024/02/19	0	45.00	0	0.00	45.10	0	1,666	0.00%
2024/02/16	0.1	43.53	1.1	43.32	43.70	-0.9	1,655	-0.05%
2024/02/15	0.1	42.75	0	0.00	43.35	0.1	1,639	0.01%
2024/02/05	0	42.05	0	0.00	41.95	0	1,596	0.00%
2024/02/02	0.4	42.49	0.7	42.45	42.40	-0.3	1,587	-0.02%
2024/02/01	0	42.34	0	0.00	42.30	0	1,582	0.00%
2024/01/31	0.1	42.21	1	42.55	42.05	-0.9	1,576	-0.06%
2024/01/30	0.2	42.12	1	42.05	42.00	-0.8	1,569	-0.05%
2024/01/29	0.4	42.77	0	0.00	42.60	0.4	1,565	0.02%
2024/01/26	0.2	43.28	0	0.00	42.95	0.2	1,570	0.02%
2024/01/25	0	43.40	0	0.00	43.40	0	1,583	0.00%
2024/01/24	0	44.00	2	43.95	43.75	-2	1,637	-0.12%
2024/01/23	0.2	42.99	0.3	42.90	42.85	-0.1	1,631	-0.01%
2024/01/22	0.1	42.32	1	42.60	42.60	-0.9	1,614	-0.06%
2024/01/19	0	42.63	0	0.00	43.05	0	1,569	0.00%
2024/01/18	0	42.56	0	0.00	42.50	0	1,564	0.00%
2024/01/17	2	42.85	0	0.00	42.60	2	1,551	0.13%
2024/01/16	1.1	43.51	0	0.00	43.65	1.1	1,514	0.08%
2024/01/15	0.1	44.75	0	0.00	44.60	0.1	1,477	0.01%
2024/01/12	2.1	45.05	0	0.00	44.35	2.1	1,491	0.14%
2024/01/11	0	45.05	0.5	44.75	45.05	-0.4	1,498	-0.03%
2024/01/10	2.1	45.06	0	0.00	44.50	2.1	1,561	0.13%
2024/01/09	2.2	45.31	0	0.00	45.25	2.2	1,551	0.14%
2024/01/08	28	47.34	10.2	47.21	46.60	17.9	1,523	1.17%
2024/01/05	0	45.44	1	45.25	45.60	-1	1,389	-0.07%
2024/01/04	1.1	44.95	0	0.00	44.70	1.1	1,385	0.08%
2024/01/03	0.1	45.32	1.2	45.24	45.05	-1.1	1,395	-0.08%
2024/01/02	1	46.25	0	0.00	46.35	1	1,371	0.07%
2023/12/29	1	46.30	0	0.00	46.30	1	1,373	0.07%
2023/12/28	0	45.90	3.6	46.06	46.15	-3.6	1,391	-0.26%
2023/12/27	0.3	46.50	0	0.00	46.25	0.3	1,379	0.02%
2023/12/26	1.4	46.15	0	46.00	46.10	1.4	1,356	0.10%
2023/12/25	1.1	45.60	3.1	45.26	45.60	-2	1,334	-0.15%
2023/12/22	1	43.91	1	44.20	44.00	0	1,290	0.00%
2023/12/21	0.1	43.55	0	0.00	43.40	0.1	1,285	0.01%
2023/12/20	0.1	43.74	80	43.65	43.65	-79.9	1,283	-6.23%
2023/12/19	4.1	43.86	0.1	43.55	43.40	4	1,278	0.31%
2023/12/18	3.1	44.93	0	0.00	44.65	3.1	1,273	0.25%
2023/12/15	0	45.52	7	45.54	45.35	-7	1,268	-0.55%
2023/12/14	6.1	45.35	5	45.55	45.20	1.1	1,257	0.09%
2023/12/13	6	44.49	0	0.00	44.70	6	1,247	0.48%
2023/12/12	0.4	44.20	0	0.00	44.25	0.4	1,256	0.03%
2023/12/11	0	44.47	0	0.00	44.20	0	1,270	0.00%
2023/12/08	0.1	44.70	0	0.00	44.60	0.1	1,272	0.01%
2023/12/07	3	44.75	0	0.00	44.25	3	1,277	0.24%
2023/12/06	1.3	44.94	0	0.00	44.95	1.3	1,274	0.10%
2023/12/05	0.1	45.41	0	0.00	45.15	0.1	1,270	0.00%
2023/12/04	0.1	45.92	0	0.00	45.60	0.1	1,269	0.01%
2023/12/01	0	45.65	0	0.00	45.50	0	1,285	0.00%
2023/11/30	0.1	45.90	0	0.00	45.85	0.1	1,280	0.01%
2023/11/29	1	45.70	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	45.45	0	0.00	45.75	0	1,292	0.00%
2023/11/27	2	44.75	0	0.00	44.90	2	1,281	0.16%
2023/11/24	0.1	45.58	0	0.00	45.60	0.1	1,284	0.00%
2023/11/23	0.2	45.14	0	0.00	45.35	0.2	1,285	0.02%
2023/11/22	0.1	45.00	1	45.00	45.15	-0.9	1,267	-0.07%
2023/11/21	0	45.05	1	45.25	45.05	-1	1,267	-0.08%
2023/11/20	0	45.20	0	0.00	45.05	0	1,259	0.00%
2023/11/17	0	44.43	1	44.95	44.70	-1	1,245	-0.08%
2023/11/16	0	44.42	0	44.30	44.60	0	1,246	0.00%
2023/11/15	1	44.30	2.4	44.47	44.55	-1.4	1,253	-0.11%
2023/11/14	0	43.05	0	0.00	43.10	0	1,213	0.00%
2023/11/13	0	43.00	0	0.00	42.95	0	1,230	0.00%
2023/11/10	0.2	42.87	0	0.00	42.65	0.2	1,257	0.01%
2023/11/09	0.2	43.19	0	0.00	43.15	0.2	1,263	0.02%
2023/11/08	0.1	43.75	0	0.00	43.65	0.1	1,303	0.01%
2023/11/07	0.1	43.46	0	0.00	43.20	0.1	1,324	0.00%
2023/11/06	0.5	43.43	0	0.00	43.65	0.5	1,361	0.04%
2023/11/03	0	43.40	5	43.50	43.65	-5	1,361	-0.37%
2023/11/02	0.1	42.71	1	42.60	42.85	-0.9	1,400	-0.07%
2023/11/01	4	44.10	5	42.78	42.25	-1	1,415	-0.07%
2023/10/31	1.1	41.51	0	0.00	41.20	1.1	1,403	0.08%
2023/10/30	0.3	41.87	2	41.80	41.70	-1.7	1,444	-0.12%
2023/10/27	1.2	41.86	0	0.00	41.65	1.2	1,575	0.08%
2023/10/26	0.4	42.01	1	42.20	41.70	-0.6	1,598	-0.04%
2023/10/25	0.2	42.75	0	0.00	42.50	0.2	1,602	0.01%
2023/10/24	0.2	42.04	0	0.00	42.10	0.2	1,619	0.01%
2023/10/23	0.3	42.03	0	0.00	41.65	0.3	1,633	0.02%
2023/10/20	1.3	41.62	0	0.00	41.90	1.3	1,639	0.08%
2023/10/19	0.4	42.62	0.5	42.55	42.35	-0.1	1,649	-0.01%
2023/10/18	3.3	42.47	0	0.00	43.40	3.3	1,650	0.20%
2023/10/17	1.2	43.12	0	0.00	42.95	1.2	1,591	0.07%
2023/10/16	0.7	43.15	0	0.00	43.00	0.7	1,599	0.05%
2023/10/13	8.1	43.25	0	0.00	43.45	8.1	1,616	0.50%
2023/10/12	1	43.85	0	0.00	43.80	1	1,635	0.06%
2023/10/11	0.1	43.73	0	0.00	43.65	0.1	1,645	0.00%
2023/10/06	0.2	43.88	0	0.00	43.70	0.2	1,664	0.01%
2023/10/05	0	43.81	0	0.00	43.90	0	1,682	0.00%
2023/10/04	0.2	42.95	0	0.00	42.85	0.2	1,694	0.01%
2023/10/03	3.2	44.19	0	0.00	43.85	3.2	1,690	0.19%
2023/10/02	0.1	44.04	0	0.00	44.15	0.1	1,720	0.01%
2023/09/28	1.2	44.05	0	0.00	43.90	1.2	1,759	0.07%
2023/09/27	0.1	44.39	0	0.00	44.20	0.1	1,773	0.00%
2023/09/26	0.4	44.56	0	0.00	44.40	0.4	1,788	0.02%
2023/09/25	0.2	44.90	0	0.00	44.90	0.2	1,794	0.01%
2023/09/22	0.1	45.00	0	0.00	45.00	0.1	1,800	0.00%
2023/09/21	2.5	44.93	0	0.00	44.60	2.5	1,810	0.14%
2023/09/20	0.2	45.86	0	0.00	45.70	0.2	1,807	0.01%
2023/09/19	1.5	46.06	0	0.00	45.80	1.5	1,845	0.08%
2023/09/18	0.1	46.61	0	0.00	46.60	0.1	1,858	0.01%
2023/09/15	0	46.48	0	0.00	46.40	0	1,901	0.00%
2023/09/14	0.1	46.51	0	0.00	46.70	0.1	1,927	0.00%
2023/09/13	2	46.00	0.1	46.25	46.10	1.9	2,019	0.09%
2023/09/12	0.4	45.96	0	0.00	46.10	0.4	2,056	0.02%
2023/09/11	0.1	45.50	0	45.60	45.30	0.1	2,084	0.01%
2023/09/08	0.1	45.71	3	45.62	45.45	-2.9	2,196	-0.13%
2023/09/07	0.1	46.17	4	45.85	45.80	-3.9	2,241	-0.18%
2023/09/06	0	46.85	0	0.00	46.30	0	2,261	0.00%
2023/09/05	0	0.00	2	46.25	46.40	-2	2,265	-0.09%
2023/09/04	0.1	45.99	0	0.00	45.95	0.1	2,294	0.00%
2023/09/01	0.1	46.77	0	0.00	46.70	0.1	2,337	0.00%
2023/08/31	0	45.85	0	0.00	45.45	0	2,350	0.00%
2023/08/30	0.1	45.79	1	45.80	45.80	-0.9	2,411	-0.04%
2023/08/29	0	45.10	0	0.00	45.20	0	2,427	0.00%
2023/08/28	2.1	44.54	0	0.00	44.60	2.1	2,465	0.09%
2023/08/25	0	45.01	15	44.96	44.85	-15	2,498	-0.60%
2023/08/24	1	45.00	1	45.45	45.00	0	2,643	0.00%
2023/08/23	0.1	44.81	0	0.00	44.75	0.1	2,660	0.00%
2023/08/22	0.2	44.59	0	0.00	44.40	0.2	2,670	0.01%
2023/08/21	1.7	44.87	0	0.00	44.65	1.7	2,670	0.06%
2023/08/18	1.1	44.98	0	0.00	45.00	1.1	2,675	0.04%
2023/08/17	0.1	44.84	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	0.1	44.96	0	0.00	44.70	0.1	2,684	0.00%
2023/08/15	0.8	45.36	0	0.00	45.20	0.8	2,670	0.03%
2023/08/14	0.2	45.67	0	0.00	45.25	0.2	2,674	0.01%
2023/08/11	0.1	46.84	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	3	47.04	0	0.00	46.85	3	2,652	0.11%
2023/08/09	1	48.00	1	47.90	48.00	0	2,636	0.00%
2023/08/08	0.7	48.30	2	48.60	48.10	-1.3	2,635	-0.05%
2023/08/07	1	49.05	0	0.00	49.20	1	2,614	0.04%
2023/08/02	1	50.70	1	50.80	50.80	0	2,582	0.00%
2023/08/01	10	52.27	28	51.64	51.60	-18	2,620	-0.69%
2023/07/31	0	49.40	1.5	49.79	49.45	-1.5	2,515	-0.06%
2023/07/28	0	0.00	1.1	49.88	49.55	-1.1	2,500	-0.04%
2023/07/27	25	49.99	0.3	49.83	49.95	24.8	2,504	0.99%
2023/07/26	0	48.70	0.3	49.60	48.80	-0.3	2,499	-0.01%
2023/07/24	2	48.50	0	0.00	48.45	2	2,521	0.08%
2023/07/20	0	49.90	2	50.00	49.95	-2	2,587	-0.08%
2023/07/19	3	49.52	4	49.35	49.10	-1	2,594	-0.04%
2023/07/18	0.1	49.90	2	49.60	49.50	-1.9	2,641	-0.07%
2023/07/17	0.1	50.07	10.5	49.95	50.50	-10.4	2,696	-0.39%
2023/07/14	0	0.00	4.3	49.17	48.90	-4.3	2,714	-0.16%
2023/07/12	0	49.60	3	49.11	49.05	-3	2,810	-0.11%
2023/07/11	4	49.45	2	49.70	49.40	2	2,870	0.07%
2023/07/10	2.2	49.16	0	0.00	49.00	2.2	2,904	0.07%
2023/07/07	6.1	49.49	9	49.59	49.45	-3	2,932	-0.10%
2023/07/06	0	0.00	31.5	50.49	50.30	-31.5	2,992	-1.05%
2023/07/05	0	0.00	3	51.30	51.10	-3	2,980	-0.10%
2023/07/04	1	51.60	4	51.70	51.40	-3	2,987	-0.10%
2023/06/29	2	51.40	10	52.00	51.40	-8	3,105	-0.26%
2023/06/28	3	51.37	0	0.00	51.20	3	3,222	0.09%
2023/06/27	0.2	52.01	0	0.00	51.50	0.2	3,327	0.01%
2023/06/26	0.6	53.03	2	53.10	53.10	-1.4	3,678	-0.04%
2023/06/21	0	0.00	2	53.80	53.10	-2	4,167	-0.05%
2023/06/20	0	0.00	2	53.30	53.10	-2	4,202	-0.05%
2023/06/19	0	0.00	47	53.39	53.80	-47	4,263	-1.10%
2023/06/16	0	51.90	1	51.70	52.20	-1	4,183	-0.02%
2023/06/15	0	0.00	12	52.03	51.70	-12	4,154	-0.29%
2023/06/14	10	52.64	11	52.55	52.40	-1	4,132	-0.02%
2023/06/13	0	0.00	6	52.83	53.00	-6	4,031	-0.15%
2023/06/12	0	0.00	3	51.80	51.90	-3	4,001	-0.07%
2023/06/09	0	0.00	2	52.70	52.50	-2	3,996	-0.05%
2023/06/08	0.1	52.62	1	52.60	52.40	-0.9	3,997	-0.02%
2023/06/07	0.5	52.61	13.2	52.98	53.00	-12.7	4,021	-0.32%
2023/06/06	1	52.89	0	0.00	52.70	1	4,001	0.03%
2023/06/05	1	52.50	0	0.00	52.60	1	4,025	0.03%
2023/06/02	0	51.80	0	0.00	51.40	0	4,000	0.00%
2023/06/01	0	51.40	1	51.50	51.60	-1	4,083	-0.02%
2023/05/31	3	51.00	4	51.10	51.20	-1	4,171	-0.02%
2023/05/30	2.2	51.79	1	50.00	51.70	1.2	4,221	0.03%
2023/05/29	0	49.95	1	50.10	49.90	-1	4,183	-0.02%
2023/05/26	7	49.72	1	49.40	49.30	6	4,208	0.14%
2023/05/25	0	49.60	0	0.00	49.80	0	4,252	0.00%
2023/05/24	0	49.55	0.1	49.55	49.70	-0.1	4,264	0.00%
2023/05/23	1	49.45	0	0.00	49.55	1	4,253	0.02%
2023/05/22	0	0.00	1	49.55	49.40	-1	4,259	-0.02%
2023/05/19	0.1	48.50	1	48.55	48.60	-0.9	4,270	-0.02%
2023/05/18	0.1	48.40	3	48.47	48.45	-2.9	4,275	-0.07%
2023/05/17	10.1	48.40	0	0.00	48.35	10.1	4,271	0.24%
2023/05/16	0	47.70	10	47.50	47.60	-10	4,252	-0.23%
2023/05/15	2.1	46.24	0	0.00	46.55	2.1	4,249	0.05%
2023/05/12	0	46.85	0	0.00	47.05	0	4,265	0.00%
2023/05/11	0	46.80	0	0.00	46.65	0	4,283	0.00%
2023/05/10	2	47.45	0.1	47.65	47.40	1.9	4,273	0.04%
2023/05/09	0	47.65	0	47.75	47.65	0	4,302	0.00%
2023/05/08	6	47.73	0	0.00	47.60	6	4,328	0.14%
2023/05/05	6.2	49.15	0	0.00	49.05	6.2	4,276	0.14%
2023/05/04	1	49.35	0	0.00	49.60	1	4,358	0.02%
2023/05/03	0.1	49.63	1	49.45	49.50	-0.9	4,427	-0.02%
2023/05/02	7	49.91	9	49.82	50.10	-2	4,478	-0.04%
2023/04/28	6	49.66	0	0.00	49.90	6	4,512	0.13%
2023/04/27	5	49.29	5	49.62	49.35	0	4,492	0.00%
2023/04/26	1	49.49	1	49.05	49.50	0	4,494	0.00%
2023/04/25	6.1	50.83	0	0.00	49.70	6.1	4,496	0.14%
2023/04/24	0	51.90	0	0.00	51.60	0	4,486	0.00%
2023/04/21	1	51.89	3.5	51.24	51.00	-2.5	4,586	-0.05%
2023/04/20	10	52.46	6	52.45	52.30	4	4,709	0.09%
2023/04/18	3	54.00	5	54.22	53.90	-2	4,725	-0.04%
2023/04/17	0.5	53.61	0	0.00	53.90	0.5	4,702	0.01%
2023/04/14	2	53.75	4	54.40	53.80	-2	4,682	-0.04%
2023/04/13	1	53.00	2	53.40	53.00	-1	4,615	-0.02%
2023/04/12	5	53.62	6	53.30	53.80	-1	4,575	-0.02%
2023/04/11	9	54.03	8.5	53.73	54.20	0.5	4,542	0.01%
2023/04/10	1	52.01	0	0.00	52.20	1	4,466	0.02%
2023/04/07	9	52.37	0	0.00	52.40	9	4,439	0.20%
2023/04/06	8	52.53	3	52.53	52.30	5	4,413	0.11%
2023/03/31	15	53.28	25	53.44	53.20	-10	4,374	-0.23%
2023/03/30	2	53.30	0	53.50	53.10	2	4,330	0.05%
2023/03/29	5	54.36	3	54.03	53.10	2	4,316	0.05%
2023/03/28	4	53.33	11.5	53.45	53.30	-7.5	4,231	-0.18%
2023/03/27	100.5	56.12	67.7	54.97	54.00	32.8	4,160	0.79%
2023/03/24	7.9	54.03	23.4	54.30	55.70	-15.5	3,841	-0.40%
2023/03/23	1	50.70	6	51.35	50.70	-5	3,376	-0.15%
2023/03/22	1	49.35	10	50.33	51.00	-9	3,377	-0.27%
2023/03/21	3	49.40	0	0.00	49.25	3	3,369	0.09%
2023/03/20	0	48.47	0	0.00	48.80	0	3,368	0.00%
2023/03/16	0	47.92	1	47.65	47.75	-1	3,406	-0.03%
2023/03/15	4.3	48.40	0	0.00	48.00	4.3	3,425	0.13%
2023/03/14	2.1	48.18	0	0.00	48.15	2.1	3,446	0.06%
2023/03/13	0	48.69	0	0.00	48.85	0	3,453	0.00%
2023/03/10	4.1	48.85	0	0.00	48.50	4.1	3,450	0.12%
2023/03/09	2	50.35	0.1	50.50	50.00	1.9	3,442	0.06%
2023/03/08	10	50.40	21.5	50.92	51.10	-11.5	3,450	-0.33%
2023/03/07	0	50.11	5	50.20	50.50	-5	3,408	-0.15%
2023/03/06	4.1	50.01	5	50.22	50.10	-0.9	3,385	-0.03%
2023/03/03	4	47.30	4	47.68	48.65	0	3,309	0.00%
2023/03/02	6.2	46.41	0	0.00	46.45	6.2	3,204	0.19%
2023/03/01	4.8	47.09	0	0.00	47.15	4.8	3,136	0.15%
2023/02/24	6	49.18	1	49.10	49.15	5	3,040	0.17%
2023/02/23	6	50.56	8	50.20	50.10	-2	3,013	-0.07%
2023/02/22	2.1	49.20	0	0.00	49.15	2.1	2,991	0.07%
2023/02/21	0	50.16	0	0.00	50.10	0	3,012	0.00%
2023/02/20	2	50.20	0	50.30	50.40	2	3,075	0.06%
2023/02/17	0	49.75	2	50.00	49.80	-2	3,135	-0.06%
2023/02/16	8.7	49.29	0	0.00	49.40	8.7	3,203	0.27%
2023/02/15	2.1	48.46	0	0.00	48.35	2.1	3,309	0.06%
2023/02/14	0.1	48.75	0	0.00	48.70	0.1	3,360	0.00%
2023/02/13	3.1	48.70	0	0.00	48.60	3.1	3,486	0.09%
2023/02/10	0.1	48.93	3	49.20	48.60	-2.9	3,575	-0.08%
2023/02/09	0.2	49.93	0	0.00	49.50	0.2	3,584	0.00%
2023/02/08	4	50.50	0	0.00	50.30	4	3,610	0.11%
2023/02/07	1	49.45	1	49.45	50.40	0	3,610	0.00%
2023/02/06	0	50.23	3	50.10	50.20	-3	3,620	-0.08%
2023/02/03	4	51.27	4.1	50.66	50.50	-0.1	3,572	0.00%
2023/02/02	5	51.46	81	51.28	51.00	-76	3,538	-2.15%
2023/02/01	1	50.80	0	0.00	51.20	1	3,466	0.03%
2023/01/31	76	50.30	5	49.95	50.00	71	3,418	2.08%
2023/01/30	0	49.00	0.2	49.50	49.15	-0.1	3,377	0.00%
2023/01/17	2	48.90	0	0.00	48.75	2	3,342	0.06%
2023/01/16	0	48.83	0	0.00	48.75	0	3,342	0.00%
2023/01/13	1	48.95	1	49.15	48.85	0	3,331	0.00%
2023/01/12	0.2	49.89	1.5	49.56	49.30	-1.3	3,357	-0.04%
2023/01/11	6	50.18	4	50.52	50.20	2	3,330	0.06%
2023/01/10	13.1	49.90	14	49.99	50.10	-0.9	3,233	-0.03%
2023/01/09	0	48.20	1.1	48.27	48.35	-1.1	3,069	-0.03%
2023/01/06	0.1	46.54	5	46.58	46.25	-4.9	3,021	-0.16%
2023/01/05	4.2	47.91	2.2	48.02	48.05	2.1	3,003	0.07%
2023/01/03	1	45.05	0.7	44.65	45.10	0.3	2,957	0.01%
2022/12/30	2.2	44.77	0.1	44.98	44.75	2.1	2,972	0.07%
2022/12/29	1.3	45.05	0	0.00	44.90	1.3	2,986	0.04%
2022/12/28	1.1	45.84	0	0.00	45.60	1.1	3,008	0.04%
2022/12/26	0	0.00	1	46.25	46.40	-1	3,021	-0.03%
2022/12/23	0	46.65	1	46.20	46.60	-1	3,058	-0.03%
2022/12/22	0	0.00	25.1	47.25	47.05	-25.1	3,086	-0.81%
2022/12/21	0.1	47.12	1	48.00	47.00	-0.9	3,128	-0.03%
2022/12/20	0	0.00	2	47.53	46.75	-2	3,162	-0.06%
2022/12/19	0	48.35	0	0.00	48.45	0	3,271	0.00%
2022/12/16	2.1	48.48	0	0.00	48.70	2.1	3,311	0.06%
2022/12/15	0	48.77	1	48.75	48.85	-1	3,281	-0.03%
2022/12/14	8	48.50	5	48.80	49.20	3	3,271	0.09%
2022/12/13	0	0.00	1	48.25	48.25	-1	3,195	-0.03%
2022/12/12	0	45.55	0	0.00	46.10	0	3,125	0.00%
2022/12/09	1.2	46.70	1.2	46.78	46.45	0	3,163	0.00%
2022/12/08	0	0.00	0.1	46.70	46.60	-0.1	3,139	0.00%
2022/12/06	2.2	47.28	0	0.00	47.10	2.2	3,142	0.07%
2022/12/01	0.1	47.70	0	0.00	47.30	0.1	3,097	0.00%
2022/11/30	0.2	47.10	0	0.00	47.00	0.2	3,108	0.01%
2022/11/29	0.1	45.48	0	0.00	45.90	0.1	3,088	0.00%
2022/11/28	0	45.50	1	45.60	45.70	-1	3,105	-0.03%
2022/11/25	2	46.67	12	46.30	45.95	-10	3,133	-0.32%
2022/11/24	0	0.00	0.1	46.15	46.50	-0.1	3,140	0.00%
2022/11/22	1	45.40	1.2	45.67	45.75	-0.2	3,204	0.00%
2022/11/21	1	46.00	0	45.90	45.55	1	3,213	0.03%
2022/11/18	0	46.40	0	0.00	45.75	0	3,220	0.00%
2022/11/17	13.2	46.17	11	45.85	46.50	2.2	3,202	0.07%
2022/11/16	0	0.00	5	46.35	46.50	-5	3,187	-0.16%
2022/11/15	0	45.81	2.1	45.91	46.20	-2.1	3,176	-0.07%
2022/11/14	1.1	45.80	55	45.91	46.00	-54	3,231	-1.67%
2022/11/11	54	45.19	3	45.20	44.95	51	3,195	1.60%
2022/11/10	3.2	44.04	1	44.10	44.45	2.2	3,173	0.07%
2022/11/09	4	44.17	37	44.12	44.25	-33	3,162	-1.04%
2022/11/08	34.1	43.30	8	43.53	42.95	26.1	3,088	0.84%
2022/11/07	5.2	40.92	5	41.16	41.65	0.2	3,075	0.01%
2022/11/04	1.2	41.33	0	0.00	41.55	1.2	3,092	0.04%
2022/11/03	4	42.03	0	0.00	42.30	4	3,067	0.13%
2022/11/02	0.1	42.40	0	0.00	42.45	0.1	3,087	0.00%
2022/11/01	0	41.45	0	0.00	41.35	0	3,085	0.00%
2022/10/31	0	41.30	0	0.00	41.10	0	3,138	0.00%
2022/10/28	0.1	41.41	0.1	41.40	40.55	0.1	3,167	0.00%
2022/10/27	0	41.85	1	42.50	42.60	-1	3,166	-0.03%
2022/10/26	0.1	41.75	1.1	41.31	41.25	-0.9	3,229	-0.03%
2022/10/25	0.1	42.24	1	41.90	41.80	-0.9	3,245	-0.03%
2022/10/24	0	0.00	0	43.25	42.35	0	3,269	0.00%
2022/10/21	0.2	42.71	0	0.00	42.15	0.2	3,345	0.01%
2022/10/20	0.3	42.77	0	0.00	43.30	0.3	3,516	0.01%
2022/10/19	0.1	43.55	0	0.00	43.20	0.1	3,842	0.00%
2022/10/17	0.3	42.24	0	0.00	43.00	0.3	3,842	0.01%
2022/10/14	2.1	42.61	0	0.00	43.00	2.1	3,880	0.05%
2022/10/13	5.3	41.80	5	40.92	40.55	0.3	3,890	0.01%
2022/10/12	2.2	41.80	7	41.55	42.25	-4.8	3,880	-0.12%
2022/10/11	5.1	41.90	10	42.53	41.90	-4.9	3,898	-0.13%
2022/10/07	11.2	43.04	1	43.00	43.05	10.2	3,897	0.26%
2022/10/06	0.3	43.64	1	43.80	43.50	-0.7	3,908	-0.02%
2022/10/05	5.1	44.14	3	43.15	43.25	2.1	3,915	0.05%
2022/10/04	1.1	42.59	1	42.65	43.10	0.1	3,920	0.00%
2022/10/03	0.1	41.28	1	41.35	41.65	-0.9	3,915	-0.02%
2022/09/30	0.2	40.53	1	40.30	41.45	-0.8	3,944	-0.02%
2022/09/29	0.1	40.62	2	40.70	40.90	-1.9	3,985	-0.05%
2022/09/28	0.4	40.59	6	40.72	40.05	-5.6	4,056	-0.14%
2022/09/27	5	40.01	6.1	40.56	41.70	-1.1	4,059	-0.03%
2022/09/26	30.2	41.60	62.9	42.00	40.20	-32.7	4,066	-0.80%
2022/09/23	36.4	44.10	0	0.00	43.90	36.4	4,046	0.90%
2022/09/22	2.9	45.02	2	45.05	45.45	0.9	4,042	0.02%
2022/09/21	0.1	45.95	0	0.00	45.65	0.1	4,062	0.00%
2022/09/20	0	46.50	0	0.00	46.30	0	4,082	0.00%
2022/09/19	0	46.46	0	0.00	46.25	0	4,136	0.00%
2022/09/16	2.2	47.03	0	0.00	46.85	2.2	4,217	0.05%
2022/09/15	0.1	48.26	1	47.95	47.80	-0.9	4,268	-0.02%
2022/09/14	0.1	48.18	0	0.00	48.15	0.1	4,373	0.00%
2022/09/13	1.1	48.85	0	0.00	48.75	1.1	4,449	0.02%
2022/09/12	0	49.35	0	0.00	49.35	0	4,608	0.00%
2022/09/08	0	0.00	2	48.65	48.85	-2	4,719	-0.04%
2022/09/07	0	48.35	1	48.00	48.15	-1	4,792	-0.02%
2022/09/06	7.2	48.88	4	49.25	48.50	3.2	4,851	0.07%
2022/09/05	1.1	49.97	0	0.00	50.10	1.1	4,850	0.02%
2022/09/02	3.1	51.30	8	51.26	50.80	-4.9	4,900	-0.10%
2022/09/01	5	52.00	1	52.00	51.60	4	4,929	0.08%
2022/08/31	2.1	51.51	1	51.80	51.60	1.1	4,911	0.02%
2022/08/30	2	51.40	4	51.45	51.40	-2	4,966	-0.04%
2022/08/29	1.4	49.94	7	49.84	49.90	-5.6	4,957	-0.11%
2022/08/26	0	52.00	0	0.00	51.60	0	4,968	0.00%
2022/08/25	1.1	51.68	3	51.37	51.80	-1.9	5,039	-0.04%
2022/08/24	7.1	50.96	1	51.20	50.60	6.1	5,118	0.12%
2022/08/23	6.1	50.83	2	50.90	50.90	4.1	5,206	0.08%
2022/08/22	50	51.89	4	51.55	51.30	46	5,278	0.87%
2022/08/19	6	52.60	3	52.27	52.70	3	5,298	0.06%
2022/08/18	3.1	51.79	2	51.55	51.30	1.1	5,309	0.02%
2022/08/17	0	51.93	1	51.70	52.30	-1	5,316	-0.02%
2022/08/16	3	51.40	2	51.55	51.40	1	5,307	0.02%
2022/08/15	0	0.00	3	50.97	51.30	-3	5,343	-0.06%
2022/08/12	0.2	50.48	1	50.00	50.40	-0.8	5,469	-0.01%
2022/08/11	1	48.90	1	48.50	49.10	0	5,628	0.00%
2022/08/10	0.1	47.39	0	0.00	47.60	0.1	5,761	0.00%
2022/08/09	4	47.24	0	0.00	47.35	4	5,969	0.07%
2022/08/08	11.1	47.61	60	47.48	47.65	-48.9	6,011	-0.81%
2022/08/05	6	47.94	56	48.12	48.35	-50	6,018	-0.83%
2022/08/04	2	47.07	1	47.45	47.50	1	6,038	0.02%
2022/08/03	56	46.92	0	0.00	46.95	56	6,057	0.92%
2022/08/02	41.1	47.56	0	0.00	47.50	41.1	6,116	0.67%
2022/08/01	20	49.08	2	49.45	49.45	18	6,186	0.29%
2022/07/28	14	49.19	3	48.80	48.70	11	6,266	0.18%
2022/07/27	7.1	49.44	7	49.70	49.65	0.1	6,253	0.00%
2022/07/26	26.1	53.13	20	52.16	51.60	6.1	6,171	0.10%
2022/07/25	0	0.00	1	51.60	51.60	-1	5,855	-0.02%
2022/07/22	4.1	51.35	0	0.00	51.20	4.1	5,928	0.07%
2022/07/21	0.1	51.40	1	51.20	51.70	-0.9	6,093	-0.01%
2022/07/20	0	0.00	2	51.00	50.60	-2	6,118	-0.03%
2022/07/19	1.4	49.94	1	50.60	50.50	0.4	6,239	0.01%
2022/07/18	1	49.70	1	50.00	50.40	0	6,351	0.00%
2022/07/15	1	48.90	2	49.08	49.30	-1	6,377	-0.02%
2022/07/14	0	0.00	3	47.33	48.55	-3	6,424	-0.05%
2022/07/13	5	47.44	0	0.00	47.35	5	6,440	0.08%
2022/07/12	1.1	46.12	0	0.00	46.10	1.1	6,520	0.02%
2022/07/11	1.1	48.48	4	48.50	48.55	-2.9	6,623	-0.04%
2022/07/08	2.1	48.98	0.1	48.35	48.50	2	6,674	0.03%
2022/07/07	16	46.67	14	46.28	47.85	2	6,678	0.03%
2022/07/06	2.3	47.00	6	46.55	45.65	-3.7	6,726	-0.06%
2022/07/05	3.1	47.66	1	48.75	48.60	2.1	6,922	0.03%
2022/07/04	1	47.90	0.4	48.70	47.75	0.6	6,924	0.01%
2022/07/01	3.1	49.17	12	49.90	47.55	-8.9	6,997	-0.13%
2022/06/30	1	50.70	0	0.00	50.70	1	6,946	0.01%
2022/06/29	13	52.59	2	52.30	52.60	11	6,934	0.16%
2022/06/28	1	52.40	1	52.40	52.40	0	6,962	0.00%
2022/06/27	1	52.10	0	0.00	52.10	1	7,128	0.01%
2022/06/24	4	51.28	2	51.75	51.00	2	7,542	0.03%
2022/06/23	3.1	50.01	6	50.19	49.45	-2.9	7,530	-0.04%
2022/06/22	8.1	49.78	2.1	50.47	49.70	6	7,538	0.08%
2022/06/21	2.2	51.53	3	51.27	52.00	-0.8	7,515	-0.01%
2022/06/20	27.2	50.32	5.1	50.44	49.30	22.1	7,558	0.29%
2022/06/17	8.5	52.16	2	52.10	52.10	6.5	7,487	0.09%
2022/06/16	20.1	54.26	0	0.00	53.90	20.1	7,518	0.27%
2022/06/15	2.1	56.64	5	57.40	56.50	-2.9	7,647	-0.04%
2022/06/14	4	56.73	0	0.00	57.40	4	7,829	0.05%
2022/06/13	0.1	57.83	0	0.00	57.50	0.1	7,996	0.00%
2022/06/10	4.1	59.70	1	59.70	59.60	3.1	8,249	0.04%
2022/06/09	1.1	60.60	0	0.00	60.70	1.1	8,367	0.01%
2022/06/08	2.1	61.47	0	0.00	60.40	2.1	8,512	0.02%
2022/06/07	5	61.88	2	61.70	61.90	3	8,811	0.03%
2022/06/06	4	62.53	2	62.25	62.60	2	9,027	0.02%
2022/06/02	5.2	62.69	2	62.45	62.30	3.2	9,578	0.03%
2022/06/01	0	0.00	2	62.90	62.90	-2	10,022	-0.02%
2022/05/31	3	64.00	17	63.84	63.50	-14	10,685	-0.13%
2022/05/30	5	64.06	7	64.06	64.10	-2	10,894	-0.02%
2022/05/27	2	63.45	6	63.17	63.00	-4	11,305	-0.04%
2022/05/26	23.1	63.20	9	63.12	62.50	14	11,909	0.12%
2022/05/25	1	62.40	2	62.60	62.60	-1	13,324	-0.01%
2022/05/24	3	62.27	4	61.78	61.40	-1	13,840	-0.01%
2022/05/23	7	63.14	6	62.47	62.50	1	14,306	0.01%
2022/05/20	13.1	62.54	7	62.74	63.00	6.1	15,161	0.04%
2022/05/19	27	62.29	56	62.55	63.80	-29	15,365	-0.19%
2022/05/18	43	62.18	33	62.14	61.80	10	15,854	0.06%
2022/05/17	1	61.89	3	61.43	62.50	-2	16,321	-0.01%
2022/05/16	2	59.60	1	59.90	59.60	1	17,397	0.01%
2022/05/13	0.2	58.94	0.2	58.91	59.10	-0.1	18,237	0.00%
2022/05/12	5	57.80	6.1	57.84	57.50	-1	18,911	-0.01%
2022/05/11	5.1	57.80	5.1	58.30	58.00	0	19,436	0.00%
2022/05/10	0	57.80	2.1	57.52	58.90	-2	20,231	-0.01%
2022/05/09	9.5	57.58	3	58.70	57.10	6.5	21,633	0.03%
2022/05/06	1.1	59.80	0.1	60.60	60.80	1	22,152	0.00%
2022/05/05	3	60.53	2.1	60.75	60.60	1	22,940	0.00%
2022/05/04	8.1	59.84	3	59.57	59.60	5	23,710	0.02%
2022/05/03	1.1	59.70	2	59.86	60.50	-1	24,349	0.00%
2022/04/29	1.2	59.90	2	59.25	58.70	-0.8	25,173	0.00%
2022/04/28	1.1	59.30	0	0.00	58.90	1.1	25,896	0.00%
2022/04/27	0.5	57.38	11	57.17	57.90	-10.5	27,075	-0.04%
2022/04/26	11.1	59.38	16	59.86	59.20	-4.9	28,268	-0.02%
2022/04/25	5.4	59.76	26	59.37	59.10	-20.6	29,290	-0.07%
2022/04/22	7.2	61.98	2	62.65	62.10	5.2	30,060	0.02%
2022/04/21	3.2	62.17	1	62.40	62.10	2.2	30,703	0.01%
2022/04/20	7.1	62.19	5	62.40	62.10	2.1	31,446	0.01%
2022/04/19	6.1	63.10	7	63.49	62.40	-0.9	32,364	0.00%
2022/04/18	12.1	62.44	13	62.73	62.30	-0.9	33,514	0.00%
2022/04/15	7.2	63.65	10	64.35	62.90	-2.8	34,592	-0.01%
2022/04/14	1	65.11	4	65.40	65.50	-3	35,611	-0.01%
2022/04/13	11.2	65.40	12	65.69	65.80	-0.8	36,100	0.00%
2022/04/12	3.1	65.27	2	65.40	64.80	1.1	36,756	0.00%
2022/04/11	14.2	66.26	8.1	67.03	65.50	6.1	36,704	0.02%
2022/04/08	6.1	68.62	9	68.48	68.60	-2.9	36,499	-0.01%
2022/04/07	12.4	69.73	13	69.07	68.40	-0.6	36,448	0.00%
2022/04/06	2.1	70.11	27	70.25	70.40	-24.9	36,319	-0.07%
2022/04/01	4	71.05	2	70.80	71.20	2	36,277	0.01%
2022/03/31	4.1	71.88	2	71.50	71.50	2.1	36,243	0.01%
2022/03/30	15	72.87	7	72.41	72.20	8	36,175	0.02%
2022/03/29	55.4	73.73	11.7	73.68	73.90	43.8	35,984	0.12%
2022/03/28	1.3	69.67	2	69.65	69.80	-0.7	35,529	0.00%
2022/03/25	0.3	71.10	6.1	71.63	70.70	-5.9	35,455	-0.02%
2022/03/24	6.2	72.08	5.7	70.84	72.10	0.5	35,367	0.00%
2022/03/23	4.1	72.00	6	71.88	71.60	-1.9	35,323	-0.01%
2022/03/22	4.1	71.80	1	71.60	71.80	3.1	35,238	0.01%
2022/03/21	8.2	72.27	4.1	72.33	72.30	4.1	35,157	0.01%
2022/03/18	3.1	70.90	4	70.98	71.80	-1	35,096	0.00%
2022/03/17	7	71.03	7.1	71.23	71.60	-0.1	34,960	0.00%
2022/03/16	9.3	69.21	11	69.40	68.50	-1.7	34,790	0.00%
2022/03/15	19.1	68.48	6	68.67	69.40	13.1	34,637	0.04%
2022/03/14	6.1	71.20	2.2	71.99	71.20	3.8	34,394	0.01%
2022/03/11	0	71.00	1	71.30	71.10	-1	34,263	0.00%
2022/03/10	11.1	71.41	39.4	71.22	71.00	-28.2	34,145	-0.08%
2022/03/09	26.2	69.74	7	69.97	69.90	19.2	33,836	0.06%
2022/03/08	33.5	70.44	38.2	69.97	68.60	-4.7	33,819	-0.01%
2022/03/07	34.3	71.58	42.1	71.64	71.30	-7.8	33,300	-0.02%
2022/03/04	63.4	75.57	62.3	75.92	74.30	1.1	32,853	0.00%
2022/03/03	30	79.20	23.7	78.89	78.70	6.3	32,178	0.02%
2022/03/02	36.6	78.24	42.1	78.12	78.50	-5.4	31,991	-0.02%
2022/03/01	70.1	79.65	116.1	79.41	80.10	-46	31,546	-0.15%	大賣/
2022/02/25	125.8	82.42	55.3	82.75	79.00	70.5	30,972	0.23%	大買/
2022/02/24	52.4	87.11	64	86.96	85.80	-11.6	29,671	-0.04%
2022/02/23	34.3	88.92	35.2	88.80	90.30	-0.9	29,280	0.00%
2022/02/22	103.3	88.00	58.3	88.51	86.90	44.9	28,803	0.16%	大買/
2022/02/21	17.1	89.08	8.1	88.63	88.40	9	27,971	0.03%
2022/02/18	49.2	89.56	141.1	89.48	90.30	-91.9	27,695	-0.33%	大賣/
2022/02/17	132.1	92.27	88	92.69	92.00	44.1	27,061	0.16%	大買/
2022/02/16	180.5	95.32	303.1	95.24	91.80	-122.6	26,492	-0.46%	大買/大賣/鉅額交易
2022/02/15	103.4	98.37	99	98.38	95.30	4.3	25,583	0.02%	大買/
2022/02/14	93.1	98.48	404	98.24	100.00	-310.9	25,125	-1.24%	大賣/鉅額交易
2022/02/11	59.2	101.16	28.2	101.77	100.00	30.9	24,836	0.12%
2022/02/10	72.7	101.32	49.8	101.67	101.00	22.9	24,267	0.09%
2022/02/09	254	98.40	169.4	98.03	103.50	84.6	23,517	0.36%	大買/大賣/
2022/02/08	128	94.54	125	93.81	94.80	3	22,098	0.01%	大買/大賣/
2022/02/07	500	93.17	66	93.37	93.40	434	21,517	2.02%	大買/鉅額交易
2022/01/26	119	88.92	125	89.17	90.00	-6	20,715	-0.03%	大買/大賣/
2022/01/25	94.1	89.65	81	89.59	86.60	13.1	20,009	0.07%
2022/01/24	129	91.79	101.1	91.58	90.80	28	19,444	0.14%	大買/大賣/
2022/01/21	150.2	94.43	190	94.03	91.80	-39.9	18,561	-0.21%	大買/大賣/
2022/01/20	203	96.07	196	96.05	96.50	7	17,831	0.04%	大買/大賣/
2022/01/19	196.2	93.98	210.2	94.71	95.90	-14	16,595	-0.08%	大買/大賣/
2022/01/18	243	94.40	192.9	93.63	91.60	50.1	15,243	0.33%	大買/大賣/
2022/01/17	153.1	91.84	157.1	91.71	94.20	-4	14,151	-0.03%	大買/大賣/
2022/01/14	88.4	88.21	114.1	88.37	88.00	-25.8	13,253	-0.19%	大賣/
2022/01/13	104.1	90.95	121.1	90.87	88.60	-17	12,515	-0.14%	大買/大賣/
2022/01/12	317	94.07	232.5	94.69	92.70	84.5	11,747	0.72%	大買/大賣/
2022/01/11	199	94.03	211.1	93.53	92.70	-12.1	10,845	-0.11%	大買/大賣/
2022/01/10	140.5	92.99	159.3	92.97	94.20	-18.8	9,689	-0.19%	大買/大賣/
2022/01/07	89	88.26	72.2	88.66	89.10	16.8	8,554	0.20%
2022/01/06	73	84.57	57.1	84.24	85.20	15.9	7,408	0.22%
2022/01/05	32.7	82.87	42.7	82.83	84.10	-10	6,874	-0.14%
2022/01/04	1	78.30	4	78.98	79.40	-3	6,190	-0.05%
2022/01/03	4.1	78.30	9.1	78.63	79.00	-5	6,155	-0.08%
2021/12/30	0	76.70	1	76.60	76.70	-1	6,102	-0.02%
2021/12/29	1	76.90	0	0.00	77.10	1	6,164	0.02%
2021/12/28	2.1	76.87	1	78.10	76.70	1.1	6,198	0.02%
2021/12/27	2	77.20	1	77.70	77.50	1	6,224	0.02%
2021/12/24	1	76.70	0	0.00	76.20	1	6,253	0.02%
2021/12/23	0	0.00	2	76.50	76.80	-2	6,263	-0.03%
2021/12/22	7	75.97	0	0.00	75.90	7	6,285	0.11%
2021/12/17	3	76.90	1	76.40	76.50	2	6,360	0.03%
2021/12/16	13.1	77.58	7	77.91	78.10	6.1	6,379	0.10%
2021/12/15	0	0.00	2	77.20	76.90	-2	6,387	-0.03%
2021/12/14	4	77.28	4	77.28	76.80	0	6,431	0.00%
2021/12/13	1	78.90	2	78.90	79.50	-1	6,391	-0.02%
2021/12/10	4.2	77.42	0	0.00	77.30	4.2	6,414	0.07%
2021/12/08	0	79.00	1	78.80	78.30	-1	6,306	-0.02%
2021/12/06	0.1	79.65	2.2	80.13	80.20	-2.1	6,240	-0.03%
2021/12/03	31.1	79.81	30.3	80.05	79.40	0.8	6,300	0.01%
2021/12/02	9.3	81.62	55.1	79.82	79.10	-45.8	6,285	-0.73%
2021/12/01	38	79.29	3.5	78.39	79.60	34.5	6,132	0.56%
2021/11/30	2.1	78.66	21.5	77.79	77.40	-19.4	6,133	-0.32%
2021/11/29	5	74.90	0.1	75.50	75.30	4.9	6,152	0.08%
2021/11/26	11	76.22	4	77.00	76.00	7	6,160	0.11%
2021/11/25	0	0.00	24.1	78.55	78.00	-24.1	6,182	-0.39%
2021/11/24	1	78.50	0	79.80	78.70	1	6,157	0.02%
2021/11/23	19	81.81	27.9	82.00	80.20	-8.9	6,120	-0.14%
2021/11/22	10.1	81.01	31	80.90	80.40	-20.9	5,966	-0.35%
2021/11/19	1	79.40	10	79.50	79.00	-9	5,948	-0.15%
2021/11/18	0.2	79.20	3	79.43	79.10	-2.8	6,018	-0.05%
2021/11/17	0	0.00	5	79.06	78.70	-5	6,031	-0.08%
2021/11/16	1	77.30	5	78.16	77.30	-4	6,117	-0.07%
2021/11/15	1	77.70	3	78.07	77.50	-2	6,384	-0.03%
2021/11/12	47.2	78.24	4	78.35	77.00	43.2	6,765	0.64%
2021/11/11	20	80.68	25	80.85	80.90	-5	6,873	-0.07%
2021/11/10	3	79.00	13.6	79.41	80.90	-10.6	6,888	-0.15%
2021/11/09	2	76.20	0	0.00	75.90	2	7,171	0.03%
2021/11/08	4	75.38	23	75.35	76.60	-19	7,199	-0.26%
2021/11/05	1	76.80	1	76.60	76.90	0	7,218	0.00%
2021/11/04	6	77.40	17	77.37	76.50	-11	7,294	-0.15%
2021/11/03	3	75.33	3	75.93	76.10	0	7,374	0.00%
2021/11/02	12	76.20	3	75.00	74.80	9	7,505	0.12%
2021/11/01	1	75.92	3	76.03	76.80	-2	7,560	-0.03%
2021/10/29	3	73.50	1	72.90	73.00	2	7,549	0.03%
2021/10/28	1	73.30	2	73.65	73.10	-1	7,627	-0.01%
2021/10/27	5	72.96	3	72.97	72.90	2	7,781	0.03%
2021/10/25	0	0.00	2	72.90	72.80	-2	8,451	-0.02%
2021/10/22	1	72.90	3	72.80	72.60	-2	8,606	-0.02%
2021/10/21	1	72.79	1	71.30	71.80	0	8,948	0.00%
2021/10/20	1	72.20	0	0.00	72.60	1	9,167	0.01%
2021/10/19	0	0.00	1	71.10	72.50	-1	9,722	-0.01%
2021/10/18	12	70.11	2	70.40	70.20	10	9,712	0.10%
2021/10/15	1	68.90	4	69.48	70.40	-3	9,721	-0.03%
2021/10/14	0	0.00	1	67.70	67.50	-1	9,735	-0.01%
2021/10/13	4	67.15	0	0.00	66.90	4	9,760	0.04%
2021/10/12	1	68.00	30	68.00	67.90	-29	9,755	-0.30%
2021/10/08	0	0.00	3	69.43	69.40	-3	9,755	-0.03%
2021/10/07	2	68.95	13	67.72	69.00	-11	9,784	-0.11%
2021/10/06	42	66.24	0	0.00	67.00	42	9,789	0.43%
2021/10/05	2	68.25	0	0.00	68.90	2	9,772	0.02%
2021/10/04	1	68.69	1	68.00	67.10	0	9,757	0.00%
2021/09/30	0	0.00	10	70.30	71.00	-10	9,687	-0.10%
2021/09/29	11	69.91	21	69.61	70.00	-10	9,686	-0.10%
2021/09/28	0	0.00	27	71.45	71.20	-27	9,674	-0.28%
2021/09/27	3	73.30	4	72.80	72.30	-1	9,687	-0.01%
2021/09/24	1.2	72.48	72	72.40	72.40	-70.8	9,693	-0.73%
2021/09/23	15	69.72	5	70.16	69.60	10	9,649	0.10%
2021/09/22	8	70.08	1.5	69.87	69.80	6.5	9,632	0.07%
2021/09/17	4	70.28	0	0.00	71.80	4	9,625	0.04%
2021/09/16	69.2	71.12	3	71.27	71.10	66.2	9,620	0.69%
2021/09/15	47	72.49	10.5	72.31	71.80	36.5	9,620	0.38%
2021/09/14	0	0.00	2	73.40	73.80	-2	9,572	-0.02%
2021/09/13	18	73.24	0	0.00	73.10	18	9,618	0.19%
2021/09/10	10	73.60	9	73.07	73.80	1	9,745	0.01%
2021/09/09	19	72.13	10	72.50	72.80	9	9,923	0.09%
2021/09/08	0.1	73.00	2	72.20	72.00	-1.9	10,010	-0.02%
2021/09/07	1	74.30	0	0.00	74.30	1	9,933	0.01%
2021/09/06	9	74.56	3	74.90	74.20	6	9,903	0.06%
2021/09/03	2	76.80	0	0.00	76.60	2	9,837	0.02%
2021/09/02	2	77.30	5	77.20	76.80	-3	9,771	-0.03%
2021/09/01	3	78.23	6	77.70	78.30	-3	9,711	-0.03%
2021/08/31	4	77.00	2	77.45	77.30	2	9,659	0.02%
2021/08/30	1	75.90	1.1	76.30	76.30	-0.1	9,577	0.00%
2021/08/27	11	75.53	12	76.04	76.10	-1	9,578	-0.01%
2021/08/26	5	75.24	2	75.15	75.20	3	9,574	0.03%
2021/08/25	17	75.95	16	76.25	76.50	1	9,540	0.01%
2021/08/24	5	74.66	7.5	74.45	73.90	-2.5	9,429	-0.03%
2021/08/23	7	75.11	4.5	74.16	75.70	2.5	9,357	0.03%
2021/08/20	10	74.76	21	74.58	73.30	-11	9,330	-0.12%
2021/08/19	17.1	76.69	13	76.38	74.90	4.1	9,186	0.04%
2021/08/18	60	81.75	59.9	80.76	81.20	0.1	8,892	0.00%
2021/08/17	28.9	84.13	32.9	84.76	84.00	-4	8,497	-0.05%
2021/08/16	8	83.11	48.1	82.35	83.90	-40.1	8,034	-0.50%
2021/08/13	10	82.49	29	82.91	81.40	-19	7,646	-0.25%
2021/08/12	1	74.60	2	74.60	76.00	-1	7,064	-0.01%
2021/08/11	5	74.14	2	74.50	73.90	3	7,098	0.04%
2021/08/10	0.1	75.48	1	74.90	74.90	-0.9	7,179	-0.01%
2021/08/09	4.2	78.70	1	77.50	77.40	3.2	7,331	0.04%
2021/08/06	16.1	80.94	32.4	81.74	80.80	-16.3	7,261	-0.22%
2021/08/05	32.1	85.15	3	84.33	84.00	29.1	7,248	0.40%
2021/08/04	8	83.90	10	84.37	84.40	-2	7,301	-0.03%
2021/08/03	18	83.93	2.1	84.45	83.50	15.9	7,288	0.22%
2021/08/02	8	83.83	3.1	83.81	84.30	4.9	7,256	0.07%
2021/07/30	38.6	84.63	46	83.62	82.00	-7.4	7,091	-0.10%
2021/07/29	4	83.43	12	83.18	83.80	-8	6,713	-0.12%
2021/07/28	2	78.35	5	77.10	79.40	-3	6,486	-0.05%
2021/07/27	11	83.25	15	82.12	81.70	-4	6,537	-0.06%
2021/07/26	20	81.37	11	81.69	82.30	9	6,339	0.14%
2021/07/23	16	81.04	61.3	80.20	80.20	-45.3	6,147	-0.74%
2021/07/22	4	75.30	14	75.21	75.20	-10	5,639	-0.18%
2021/07/21	12.5	72.07	2	72.55	71.20	10.5	5,646	0.19%
2021/07/20	5	73.68	4	73.23	72.10	1	5,685	0.02%
2021/07/19	13	74.88	0	0.00	74.80	13	5,711	0.23%
2021/07/16	2	76.50	3	76.10	76.00	-1	5,860	-0.02%
2021/07/15	12	75.83	1	75.90	76.00	11	6,155	0.18%
2021/07/14	42	76.24	0	0.00	75.90	42	6,469	0.65%
2021/07/13	1	79.00	13	78.66	77.50	-12	6,575	-0.18%
2021/07/12	4	78.03	1.2	78.02	78.30	2.8	6,607	0.04%
2021/07/09	0	77.30	1	77.50	76.30	-1	6,595	-0.02%
2021/07/07	10	77.00	0	0.00	77.00	10	6,822	0.15%
2021/07/06	8.2	78.46	16	78.45	78.00	-7.8	6,965	-0.11%
2021/07/05	5.5	79.47	6.2	79.20	79.10	-0.7	7,200	-0.01%
2021/07/02	5	77.56	3	77.53	77.80	2	7,272	0.03%
2021/07/01	0.3	77.00	0	77.40	76.70	0.3	7,342	0.00%
2021/06/30	1	78.40	1	78.40	78.50	0	7,399	0.00%
2021/06/29	1	77.50	0.1	77.50	77.50	1	7,484	0.01%
2021/06/28	4	78.35	7	78.59	78.20	-3	7,517	-0.04%
2021/06/25	2	80.50	2.6	80.02	79.60	-0.6	7,529	-0.01%
2021/06/24	1	80.70	38	79.98	79.70	-37	7,529	-0.49%
2021/06/23	4.1	79.75	1	79.40	79.40	3.1	7,520	0.04%
2021/06/22	10	79.43	3	78.93	79.40	7	7,527	0.09%
2021/06/21	18	79.46	6	80.17	79.70	12	7,593	0.16%
2021/06/18	85.5	81.54	49	79.32	78.20	36.5	7,613	0.48%
2021/06/17	3.1	77.85	0	79.70	80.00	3.1	7,505	0.04%
2021/06/16	5	77.36	3	77.03	76.60	2	7,592	0.03%
2021/06/15	3.1	76.65	0	0.00	77.50	3.1	7,667	0.04%
2021/06/11	0	0.00	5	75.90	76.30	-5	7,731	-0.06%
2021/06/10	0	75.20	0	0.00	75.20	0	7,783	0.00%
2021/06/09	1.1	75.15	0	0.00	74.60	1.1	7,867	0.01%
2021/06/08	4	77.45	0	0.00	76.10	4	7,877	0.05%
2021/06/07	0	0.00	4	76.83	77.00	-4	7,884	-0.05%
2021/06/03	0	0.00	0.2	76.90	76.50	-0.2	7,972	0.00%
2021/06/02	0	0.00	100	76.05	76.30	-100	8,151	-1.23%
2021/06/01	0	0.00	2	76.00	75.90	-2	8,275	-0.02%
2021/05/31	1.1	76.70	6	75.53	75.50	-4.9	8,555	-0.06%
2021/05/28	10	74.05	32	74.93	76.00	-22	9,043	-0.24%
2021/05/27	0	0.00	1	72.30	73.10	-1	9,086	-0.01%
2021/05/26	1	73.30	4	72.55	73.10	-3	9,156	-0.03%
2021/05/25	3	70.90	0	0.00	70.80	3	9,256	0.03%
2021/05/24	1	70.60	1.5	70.17	70.90	-0.5	9,310	-0.01%
2021/05/21	5	69.60	0	0.00	69.30	5	9,384	0.05%
2021/05/20	0	0.00	11	68.47	69.10	-11	9,449	-0.12%
2021/05/19	3	67.40	3	67.67	66.80	0	9,421	0.00%
2021/05/18	10	67.06	7	67.10	68.20	3	9,433	0.03%
2021/05/17	11	64.77	13	65.41	64.80	-2	9,396	-0.02%
2021/05/14	0	0.00	1	62.30	61.80	-1	9,156	-0.01%
2021/05/13	4	61.58	1.2	58.78	61.80	2.8	9,102	0.03%
2021/05/12	37.4	66.67	4	64.10	64.20	33.4	9,007	0.37%
2021/05/11	2.1	71.39	2.5	74.30	71.20	-0.4	8,858	0.00%
2021/05/10	2	76.90	0.5	75.00	76.30	1.5	8,857	0.02%
2021/05/07	0	0.00	28	74.19	74.90	-28	8,907	-0.31%
2021/05/06	3	73.60	5.3	73.43	72.90	-2.3	9,028	-0.03%
2021/05/05	32.1	72.91	16	72.42	72.00	16.1	9,040	0.18%
2021/05/04	14	75.92	4	73.55	73.00	10	9,100	0.11%
2021/05/03	27	79.17	7.5	77.79	77.90	19.5	9,052	0.22%
2021/04/29	13	81.00	13	81.03	80.80	0	9,174	0.00%
2021/04/28	1	81.30	7.1	81.29	81.30	-6	9,278	-0.07%
2021/04/27	11	81.87	3	81.87	81.70	8	9,791	0.08%
2021/04/26	2	82.70	15	82.45	82.10	-13	9,888	-0.13%
2021/04/23	10.3	83.18	15.3	83.39	82.70	-5	9,983	-0.05%
2021/04/22	42.2	82.98	7.1	83.13	82.30	35.1	10,015	0.35%
2021/04/21	14	84.60	10	85.55	83.40	4	9,934	0.04%
2021/04/20	25.3	86.00	12	86.01	86.00	13.3	9,803	0.14%
2021/04/19	4	83.43	17.7	83.89	84.00	-13.7	9,789	-0.14%
2021/04/16	6	81.90	18	82.03	81.90	-12	9,788	-0.12%
2021/04/15	0	0.00	2	81.65	82.20	-2	9,946	-0.02%
2021/04/14	5	81.96	6.5	80.90	81.20	-1.5	10,053	-0.01%
2021/04/13	8.2	81.99	3.5	82.16	81.60	4.7	10,045	0.05%
2021/04/12	9.4	83.36	0	0.00	82.30	9.4	10,087	0.09%
2021/04/09	14	84.41	5	84.62	83.60	9	10,053	0.09%
2021/04/08	3.3	83.16	0.5	83.20	82.90	2.8	9,934	0.03%
2021/04/07	2	82.45	3.5	82.70	82.70	-1.5	9,982	-0.02%
2021/04/06	4.1	82.58	3	83.13	82.90	1.1	10,037	0.01%
2021/04/01	4	81.65	0.3	82.20	81.70	3.8	10,090	0.04%
2021/03/31	5	82.34	1.8	82.80	82.10	3.2	10,134	0.03%
2021/03/30	1.2	83.22	1	83.50	83.00	0.2	10,210	0.00%
2021/03/29	1.1	84.09	12	84.23	83.50	-10.9	10,311	-0.11%
2021/03/26	0	0.00	3	83.67	84.30	-3	10,426	-0.03%
2021/03/25	3	82.97	3	83.23	83.00	0	10,576	0.00%
2021/03/24	13	83.36	3	83.37	83.10	10	10,717	0.09%
2021/03/23	2	85.30	3	85.20	84.10	-1	10,757	-0.01%
2021/03/22	2	83.40	2	83.90	84.50	0	10,753	0.00%
2021/03/19	9	84.08	7.5	84.10	83.70	1.5	10,853	0.01%
2021/03/18	2.5	86.08	11	85.67	85.70	-8.5	10,791	-0.08%
2021/03/17	3.6	85.25	4	85.60	84.80	-0.4	10,871	0.00%
2021/03/16	0.2	84.56	2	84.80	85.00	-1.8	10,968	-0.02%
2021/03/15	15	85.16	3	85.00	84.70	12	11,109	0.11%
2021/03/12	12	83.81	18	83.78	83.70	-6	11,217	-0.05%
2021/03/11	5.5	83.21	3	83.17	83.80	2.5	11,408	0.02%
2021/03/10	6	83.07	0.1	82.90	82.50	5.9	11,617	0.05%
2021/03/09	0.6	82.00	1	82.10	82.30	-0.4	11,808	0.00%
2021/03/08	5	83.63	11	84.43	83.10	-6	11,923	-0.05%
2021/03/05	7.9	86.36	6.3	86.20	86.00	1.6	11,813	0.01%
2021/03/04	39	88.57	36	87.84	88.00	3	11,800	0.03%
2021/03/03	22	88.02	18.5	88.31	86.90	3.5	11,497	0.03%
2021/03/02	12	85.97	105.5	85.78	84.70	-93.5	10,728	-0.87%	大賣/
2021/02/26	7.2	85.15	4	85.15	85.80	3.2	10,785	0.03%
2021/02/25	94	86.07	9.3	86.32	86.10	84.7	10,882	0.78%
2021/02/24	3	85.67	33.2	86.22	85.50	-30.2	10,861	-0.28%
2021/02/23	8.4	85.61	0.9	85.48	85.50	7.5	10,941	0.07%
2021/02/22	33.5	86.10	8.2	85.44	85.20	25.3	11,050	0.23%
2021/02/19	3	84.33	8	84.41	84.00	-5	11,093	-0.04%
2021/02/18	6	83.87	1	83.90	83.80	5	11,244	0.04%
2021/02/17	4	82.78	10.5	82.83	84.20	-6.5	11,427	-0.06%
2021/02/05	4	80.80	12.1	80.48	80.60	-8.1	11,468	-0.07%
2021/02/04	1	80.50	2	80.45	80.00	-1	11,811	-0.01%
2021/02/03	1	80.50	2	80.85	80.40	-1	12,214	-0.01%
2021/02/02	1	81.00	0	0.00	81.20	1	12,580	0.01%
2021/02/01	0.4	80.71	3	80.80	80.80	-2.6	12,892	-0.02%
2021/01/29	5	83.18	2	83.40	82.50	3	13,188	0.02%
2021/01/28	11	82.87	3	83.57	83.10	8	13,491	0.06%
2021/01/27	4	84.15	4	84.03	84.90	0	13,657	0.00%
2021/01/26	9.2	84.34	4	84.20	83.80	5.2	14,290	0.04%
2021/01/25	10.5	86.26	14.5	86.66	86.20	-4	14,724	-0.03%
2021/01/22	15.8	87.12	30.1	87.23	88.30	-14.3	15,040	-0.10%
2021/01/21	20.2	86.08	16	86.38	85.20	4.2	14,644	0.03%
2021/01/20	35.2	87.00	20	87.99	85.00	15.2	14,981	0.10%
2021/01/19	7.1	83.35	5.5	83.29	84.00	1.6	12,243	0.01%
2021/01/18	0	78.80	6	80.75	82.30	-6	12,257	-0.05%
2021/01/15	9	80.28	5	81.52	79.90	4	12,353	0.03%
2021/01/14	2.3	82.47	8.5	81.42	82.30	-6.3	13,122	-0.05%
2021/01/13	7	80.74	9.3	79.84	80.50	-2.3	14,496	-0.02%
2021/01/12	13.6	79.11	2	79.40	77.40	11.6	15,443	0.08%
2021/01/11	5.5	83.55	7	83.63	82.80	-1.5	13,101	-0.01%
2021/01/08	11.6	85.05	21	84.53	84.50	-9.4	15,124	-0.06%