富采 (3714)-國泰-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
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
3,098張
產業
上市光電類股
580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-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

國泰-台南券商分點個股進出
國泰-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
2024/05/08	2.2	43.28	0.1	43.25	43.65	2.1	2,458	0.08%
2024/05/07	1.2	43.09	5	43.55	43.45	-3.8	2,434	-0.15%
2024/05/06	2.2	43.67	2.8	43.49	43.30	-0.6	2,390	-0.03%
2024/05/03	0.2	42.57	0.2	42.70	42.60	0	2,330	0.00%
2024/05/02	0.8	42.90	1	42.85	43.20	-0.2	2,301	-0.01%
2024/04/30	2.6	42.58	3	42.65	42.85	-0.4	2,285	-0.02%
2024/04/29	0.1	42.50	3.2	42.38	42.90	-3.1	2,278	-0.14%
2024/04/26	5.1	41.41	4.4	41.39	41.15	0.7	2,234	0.03%
2024/04/25	1.2	40.05	10.4	39.92	40.40	-9.2	2,153	-0.43%
2024/04/24	0.1	40.05	6.5	40.12	40.30	-6.4	2,143	-0.30%
2024/04/23	0.1	39.88	0	0.00	39.80	0.1	2,166	0.00%
2024/04/22	0.1	39.48	1	39.85	39.50	-0.9	2,200	-0.04%
2024/04/19	2.1	38.69	1.4	38.49	38.55	0.7	2,174	0.03%
2024/04/18	0.8	39.64	26	39.33	39.75	-25.2	2,148	-1.17%
2024/04/17	0.2	39.20	0.1	39.30	39.40	0.2	2,144	0.01%
2024/04/16	0.4	39.36	20.6	39.18	38.85	-20.2	2,150	-0.94%
2024/04/15	0.4	40.24	4.2	40.24	40.20	-3.8	2,150	-0.18%
2024/04/12	3.2	40.11	1.8	40.05	40.10	1.4	2,277	0.06%
2024/04/11	6.1	40.46	1	40.65	40.60	5.1	2,264	0.23%
2024/04/10	0.7	39.95	0	0.00	39.90	0.7	2,195	0.03%
2024/04/09	1.9	39.24	0	0.00	39.05	1.9	2,189	0.08%
2024/04/08	3.6	38.58	0.1	38.80	38.55	3.5	2,167	0.16%
2024/04/03	0.3	38.91	0	0.00	38.60	0.3	2,164	0.02%
2024/04/02	0.3	39.17	1	39.15	39.05	-0.7	2,178	-0.03%
2024/04/01	0.6	39.25	2	39.40	39.50	-1.4	2,199	-0.07%
2024/03/29	1	38.63	0	0.00	38.30	1	2,202	0.05%
2024/03/28	1.8	38.88	0	0.00	38.65	1.8	2,226	0.08%
2024/03/27	2.2	38.65	3	39.00	39.00	-0.8	2,225	-0.04%
2024/03/26	8.1	38.99	1.8	38.98	38.60	6.3	2,198	0.29%
2024/03/25	3.3	40.07	3	40.60	39.80	0.3	2,143	0.01%
2024/03/22	0.2	40.13	1	40.10	40.05	-0.8	2,130	-0.04%
2024/03/21	2.1	40.20	0	0.00	40.25	2.1	2,121	0.10%
2024/03/20	2.2	39.82	2	39.98	39.90	0.2	2,123	0.01%
2024/03/19	1.1	39.91	5	40.30	39.90	-3.9	2,111	-0.19%
2024/03/18	2.3	40.05	4	40.00	40.00	-1.7	2,096	-0.08%
2024/03/15	4.4	39.72	2.9	39.62	39.65	1.5	2,075	0.07%
2024/03/14	0.2	40.16	0	0.00	39.90	0.2	2,045	0.01%
2024/03/13	0.6	40.71	0	0.00	40.20	0.6	2,022	0.03%
2024/03/12	3.4	40.96	0	0.00	41.00	3.4	2,006	0.17%
2024/03/11	0.5	40.49	1	40.55	40.70	-0.5	1,992	-0.02%
2024/03/08	2.9	40.27	4	40.25	40.15	-1.1	1,979	-0.06%
2024/03/07	6.4	41.17	12.1	40.99	40.95	-5.6	1,919	-0.29%
2024/03/06	1.4	41.85	5	41.75	41.95	-3.6	1,868	-0.19%
2024/03/05	2.3	41.38	4	42.23	42.35	-1.7	1,845	-0.09%
2024/03/04	4.2	41.66	11	41.40	41.50	-6.8	1,815	-0.38%
2024/03/01	5	42.23	0	42.40	42.00	5	1,773	0.28%
2024/02/29	1.3	42.66	0	0.00	42.90	1.3	1,732	0.08%
2024/02/27	1.7	43.08	0	0.00	43.00	1.7	1,707	0.10%
2024/02/26	0.9	43.63	4	43.50	43.45	-3.1	1,700	-0.18%
2024/02/23	1.4	44.42	0.1	44.60	44.30	1.2	1,672	0.07%
2024/02/22	2	45.03	1.1	45.04	44.95	0.9	1,673	0.05%
2024/02/21	0	44.73	3	45.05	44.65	-3	1,669	-0.18%
2024/02/20	0.5	44.80	1	44.80	44.75	-0.5	1,667	-0.03%
2024/02/19	3.3	45.17	11.1	45.25	45.10	-7.8	1,666	-0.47%
2024/02/16	4.1	43.85	0.1	43.80	43.70	4	1,655	0.24%
2024/02/15	0.2	42.61	20.1	42.71	43.35	-19.8	1,639	-1.21%
2024/02/05	2.3	41.85	0	0.00	41.95	2.3	1,596	0.14%
2024/02/02	0.2	42.52	0	0.00	42.40	0.2	1,587	0.01%
2024/02/01	0.1	42.46	0	0.00	42.30	0.1	1,582	0.01%
2024/01/31	0.5	42.30	1	42.30	42.05	-0.5	1,576	-0.03%
2024/01/30	0.5	42.29	1	42.10	42.00	-0.5	1,569	-0.03%
2024/01/29	1.4	42.57	0	0.00	42.60	1.4	1,565	0.09%
2024/01/26	0.3	43.24	2	43.08	42.95	-1.7	1,570	-0.11%
2024/01/25	0.1	43.65	0.1	43.75	43.40	0	1,583	0.00%
2024/01/24	2.1	43.89	0	0.00	43.75	2.1	1,637	0.13%
2024/01/23	3.1	42.80	5	43.20	42.85	-1.9	1,631	-0.12%
2024/01/22	5.3	42.54	0	0.00	42.60	5.3	1,614	0.33%
2024/01/19	0.1	42.82	2	42.75	43.05	-2	1,569	-0.12%
2024/01/18	1.5	42.77	0	0.00	42.50	1.5	1,564	0.10%
2024/01/17	0.6	43.19	0	0.00	42.60	0.6	1,551	0.04%
2024/01/16	2.6	43.65	2	43.60	43.65	0.6	1,514	0.04%
2024/01/15	0.2	44.67	6	44.64	44.60	-5.8	1,477	-0.39%
2024/01/12	1.2	44.51	0	0.00	44.35	1.2	1,491	0.08%
2024/01/11	0.1	44.89	0	0.00	45.05	0.1	1,498	0.01%
2024/01/10	0.2	45.09	0	0.00	44.50	0.2	1,561	0.01%
2024/01/09	1.1	46.06	0	0.00	45.25	1.1	1,551	0.07%
2024/01/08	7	47.20	7.2	47.71	46.60	-0.2	1,523	-0.01%
2024/01/05	0.1	45.29	0.1	45.20	45.60	0	1,389	0.00%
2024/01/04	0.1	45.00	0	0.00	44.70	0.1	1,385	0.01%
2024/01/03	0.3	45.22	5	45.30	45.05	-4.7	1,395	-0.34%
2024/01/02	1.1	46.35	0	0.00	46.35	1.1	1,371	0.08%
2023/12/29	0.1	46.17	0	0.00	46.30	0.1	1,373	0.01%
2023/12/28	0	45.99	1.3	45.92	46.15	-1.2	1,391	-0.09%
2023/12/27	1	46.40	1.1	46.12	46.25	0	1,379	0.00%
2023/12/26	8.6	45.89	7.3	45.97	46.10	1.3	1,356	0.10%
2023/12/25	2.2	45.00	2.1	45.51	45.60	0.2	1,334	0.01%
2023/12/22	0.3	44.09	0.1	44.30	44.00	0.3	1,290	0.02%
2023/12/21	0.3	43.55	0	0.00	43.40	0.3	1,285	0.02%
2023/12/20	0.4	43.70	1	43.60	43.65	-0.6	1,283	-0.05%
2023/12/19	2.7	43.63	0	0.00	43.40	2.7	1,278	0.21%
2023/12/18	0.3	45.31	3	44.90	44.65	-2.7	1,273	-0.21%
2023/12/15	9.3	45.44	8	45.55	45.35	1.3	1,268	0.10%
2023/12/14	0.1	45.37	0.1	45.59	45.20	0	1,257	0.00%
2023/12/13	0.1	44.59	0	0.00	44.70	0.1	1,247	0.01%
2023/12/12	0.2	44.24	1	44.15	44.25	-0.8	1,256	-0.07%
2023/12/11	1.4	44.38	0	0.00	44.20	1.4	1,270	0.11%
2023/12/08	0.1	44.68	0	0.00	44.60	0.1	1,272	0.01%
2023/12/07	0.4	44.69	0	0.00	44.25	0.4	1,277	0.03%
2023/12/06	1.4	45.08	2	44.85	44.95	-0.6	1,274	-0.05%
2023/12/05	0.1	45.33	0	0.00	45.15	0.1	1,270	0.01%
2023/12/04	0	46.00	0	0.00	45.60	0	1,269	0.00%
2023/12/01	0.1	45.75	0.2	45.51	45.50	-0.1	1,285	0.00%
2023/11/30	0.1	45.79	0	45.95	45.85	0.1	1,280	0.01%
2023/11/29	0.1	45.75	3	45.85	45.85	-2.9	1,280	-0.23%
2023/11/28	2	45.80	0.2	45.73	45.75	1.9	1,292	0.15%
2023/11/27	0.3	45.40	3.5	44.88	44.90	-3.3	1,281	-0.26%
2023/11/24	0.1	45.58	0	0.00	45.60	0.1	1,284	0.01%
2023/11/23	0	45.23	0.1	45.45	45.35	-0.1	1,285	-0.01%
2023/11/22	0.1	45.04	0	0.00	45.15	0.1	1,267	0.01%
2023/11/21	3	45.29	0	0.00	45.05	3	1,267	0.24%
2023/11/20	0.1	44.94	20	45.11	45.05	-19.9	1,259	-1.58%
2023/11/17	5.1	44.94	5	44.81	44.70	0.1	1,245	0.01%
2023/11/16	20	44.67	1	44.65	44.60	19	1,246	1.53%
2023/11/15	6.1	44.60	5	44.15	44.55	1.1	1,253	0.08%
2023/11/14	0.1	43.07	0.1	43.00	43.10	0	1,213	0.00%
2023/11/13	0.1	42.92	0	0.00	42.95	0.1	1,230	0.01%
2023/11/10	0.3	42.99	0	0.00	42.65	0.3	1,257	0.03%
2023/11/09	0.2	43.41	0	0.00	43.15	0.2	1,263	0.01%
2023/11/08	0.1	43.62	0	0.00	43.65	0.1	1,303	0.01%
2023/11/07	0.1	43.50	0	0.00	43.20	0.1	1,324	0.01%
2023/11/06	9.1	43.63	6	43.45	43.65	3.1	1,361	0.23%
2023/11/03	0.1	43.42	0	0.00	43.65	0.1	1,361	0.01%
2023/11/02	0.3	42.84	0	0.00	42.85	0.3	1,400	0.02%
2023/11/01	13.1	43.61	13	43.60	42.25	0.1	1,415	0.01%
2023/10/31	1	41.27	0	0.00	41.20	1	1,403	0.07%
2023/10/30	2.1	41.76	7	41.66	41.70	-4.9	1,444	-0.34%
2023/10/27	0.2	41.95	11	41.81	41.65	-10.8	1,575	-0.69%
2023/10/26	1.2	42.08	2	41.80	41.70	-0.8	1,598	-0.05%
2023/10/25	1.1	42.65	0	0.00	42.50	1.1	1,602	0.07%
2023/10/24	0.1	42.14	1	41.90	42.10	-0.9	1,619	-0.05%
2023/10/23	0.2	42.02	0	0.00	41.65	0.2	1,633	0.01%
2023/10/20	1.2	41.73	1	42.05	41.90	0.3	1,639	0.02%
2023/10/19	2.3	42.80	11	42.63	42.35	-8.7	1,649	-0.53%
2023/10/18	0.4	42.50	3	42.70	43.40	-2.6	1,650	-0.16%
2023/10/17	0.3	43.21	0	0.00	42.95	0.3	1,591	0.02%
2023/10/16	0.2	43.16	0	0.00	43.00	0.2	1,599	0.01%
2023/10/13	1.2	43.40	5	43.35	43.45	-3.8	1,616	-0.23%
2023/10/12	0.2	43.96	0.7	43.95	43.80	-0.5	1,635	-0.03%
2023/10/11	0.4	43.85	0	0.00	43.65	0.4	1,645	0.02%
2023/10/06	0.2	43.87	0	0.00	43.70	0.2	1,664	0.01%
2023/10/05	2.2	43.92	1	43.60	43.90	1.2	1,682	0.07%
2023/10/04	3.2	42.86	2	42.97	42.85	1.3	1,694	0.07%
2023/10/03	0	44.20	0	0.00	43.85	0	1,690	0.00%
2023/10/02	2.2	44.30	3	44.20	44.15	-0.8	1,720	-0.05%
2023/09/28	1.2	43.95	0.9	44.10	43.90	0.3	1,759	0.02%
2023/09/27	0.1	44.38	0	0.00	44.20	0.1	1,773	0.00%
2023/09/26	1.4	44.57	1	44.40	44.40	0.4	1,788	0.02%
2023/09/25	0	45.24	0	0.00	44.90	0	1,794	0.00%
2023/09/22	0.1	45.02	0	0.00	45.00	0.1	1,800	0.01%
2023/09/21	1.4	45.04	2	45.28	44.60	-0.6	1,810	-0.04%
2023/09/20	0.3	45.83	0.2	45.90	45.70	0.1	1,807	0.01%
2023/09/19	1.1	46.21	0	0.00	45.80	1.1	1,845	0.06%
2023/09/15	0.1	46.40	0	0.00	46.40	0.1	1,901	0.01%
2023/09/14	1.2	46.69	1	46.50	46.70	0.2	1,927	0.01%
2023/09/13	0	46.20	0	0.00	46.10	0	2,019	0.00%
2023/09/11	0.2	45.65	0	0.00	45.30	0.2	2,084	0.01%
2023/09/08	1.1	45.65	2	45.58	45.45	-0.9	2,196	-0.04%
2023/09/07	1	46.00	0	0.00	45.80	1	2,241	0.04%
2023/09/06	3.1	47.11	2	46.40	46.30	1.1	2,261	0.05%
2023/09/05	0	46.22	8	46.45	46.40	-8	2,265	-0.35%
2023/09/04	4.3	45.99	1	45.90	45.95	3.3	2,294	0.14%
2023/09/01	1.1	46.66	1	46.15	46.70	0.1	2,337	0.01%
2023/08/31	1.1	45.57	0	0.00	45.45	1.1	2,350	0.05%
2023/08/30	0.1	45.65	0	0.00	45.80	0.1	2,411	0.00%
2023/08/29	0.1	45.01	0	0.00	45.20	0.1	2,427	0.00%
2023/08/28	0.3	44.82	0	0.00	44.60	0.3	2,465	0.01%
2023/08/25	0.1	45.03	10.1	44.90	44.85	-10	2,498	-0.40%
2023/08/24	0.2	45.29	0	45.50	45.00	0.2	2,643	0.01%
2023/08/23	0	44.82	0	0.00	44.75	0	2,660	0.00%
2023/08/22	0.5	44.70	2	44.40	44.40	-1.5	2,670	-0.06%
2023/08/21	0.4	45.32	1	44.70	44.65	-0.6	2,670	-0.02%
2023/08/18	0.5	45.20	0	0.00	45.00	0.5	2,675	0.02%
2023/08/17	1.2	45.34	0	0.00	45.30	1.2	2,681	0.05%
2023/08/16	2.2	44.67	0	0.00	44.70	2.2	2,684	0.08%
2023/08/15	0.2	45.46	1	45.15	45.20	-0.8	2,670	-0.03%
2023/08/14	1.3	45.33	6	45.73	45.25	-4.7	2,674	-0.18%
2023/08/11	0.1	47.00	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	3.1	46.98	1	47.15	46.85	2.1	2,652	0.08%
2023/08/09	0	48.14	5	48.19	48.00	-5	2,636	-0.19%
2023/08/08	0	48.75	1	48.70	48.10	-1	2,635	-0.04%
2023/08/07	11	49.40	36	49.43	49.20	-25	2,614	-0.96%
2023/08/04	36	50.44	35	50.40	49.80	1	2,602	0.04%
2023/08/02	48.1	50.86	35	50.73	50.80	13.1	2,582	0.51%
2023/08/01	24.4	52.34	12.1	52.04	51.60	12.3	2,620	0.47%
2023/07/31	0.2	49.74	0	0.00	49.45	0.2	2,515	0.01%
2023/07/28	19	49.56	15	49.66	49.55	4	2,500	0.16%
2023/07/27	2	50.00	1	49.40	49.95	1	2,504	0.04%
2023/07/26	2	49.25	0	0.00	48.80	2	2,499	0.08%
2023/07/25	0.1	48.48	0.1	48.55	48.50	0	2,515	0.00%
2023/07/24	0.3	48.80	4.5	48.76	48.45	-4.2	2,521	-0.17%
2023/07/21	2.1	49.65	3	49.47	49.15	-0.9	2,528	-0.04%
2023/07/20	0	49.89	1	49.95	49.95	-1	2,587	-0.04%
2023/07/19	1	49.93	8	49.44	49.10	-7	2,594	-0.27%
2023/07/18	13	49.74	5	49.60	49.50	8	2,641	0.30%
2023/07/17	21.1	50.43	1	50.20	50.50	20.1	2,696	0.75%
2023/07/14	0.1	49.27	1	49.00	48.90	-0.9	2,714	-0.03%
2023/07/13	2	49.06	2	49.60	48.80	0	2,804	0.00%
2023/07/12	0	49.47	2.4	49.25	49.05	-2.3	2,810	-0.08%
2023/07/11	0.1	49.68	8	49.48	49.40	-7.9	2,870	-0.27%
2023/07/10	0.1	49.31	0	49.35	49.00	0	2,904	0.00%
2023/07/07	0	49.75	15	49.52	49.45	-15	2,932	-0.51%
2023/07/06	4	50.78	5	50.74	50.30	-1	2,992	-0.03%
2023/07/05	0	51.80	0	0.00	51.10	0	2,980	0.00%
2023/07/04	0	51.80	0	0.00	51.40	0	2,987	0.00%
2023/07/03	0.2	51.85	12	51.70	51.60	-11.8	3,013	-0.39%
2023/06/30	0	0.00	16.1	51.79	52.00	-16.1	3,065	-0.52%
2023/06/29	0	51.60	8	51.50	51.40	-8	3,105	-0.26%
2023/06/28	0	51.70	2	51.30	51.20	-2	3,222	-0.06%
2023/06/27	5	52.00	2	51.75	51.50	3	3,327	0.09%
2023/06/26	1	53.50	0	0.00	53.10	1	3,678	0.03%
2023/06/21	15	53.71	8	53.30	53.10	7	4,167	0.17%
2023/06/20	10	52.70	0	0.00	53.10	10	4,202	0.24%
2023/06/19	27	53.03	22	53.46	53.80	5	4,263	0.12%
2023/06/16	15	52.03	20	52.40	52.20	-5	4,183	-0.12%
2023/06/15	5.1	51.90	5	51.90	51.70	0.1	4,154	0.00%
2023/06/14	4	53.08	9.1	53.76	52.40	-5	4,132	-0.12%
2023/06/13	11	52.68	28	52.97	53.00	-17	4,031	-0.42%
2023/06/12	5	51.86	14.1	52.01	51.90	-9.1	4,001	-0.23%
2023/06/09	13	52.42	1	52.70	52.50	12	3,996	0.30%
2023/06/08	4	52.40	13	52.68	52.40	-9	3,997	-0.22%
2023/06/07	5.1	53.25	1	53.10	53.00	4.1	4,021	0.10%
2023/06/06	0.8	52.83	0.1	52.60	52.70	0.7	4,001	0.02%
2023/06/05	0.6	52.75	1	52.90	52.60	-0.4	4,025	-0.01%
2023/06/02	0	51.50	2	51.65	51.40	-2	4,000	-0.05%
2023/06/01	3.3	51.74	3	52.00	51.60	0.3	4,083	0.01%
2023/05/31	20	51.24	20.1	51.11	51.20	-0.1	4,171	0.00%
2023/05/30	10.1	51.90	4.1	52.09	51.70	6	4,221	0.14%
2023/05/29	0	0.00	10	50.05	49.90	-10	4,183	-0.24%
2023/05/26	1	49.99	10	49.70	49.30	-9	4,208	-0.21%
2023/05/25	0	0.00	4	49.78	49.80	-4	4,252	-0.09%
2023/05/24	0.3	49.65	3	49.60	49.70	-2.8	4,264	-0.06%
2023/05/22	0	0.00	1	49.45	49.40	-1	4,259	-0.02%
2023/05/19	0	0.00	2	48.60	48.60	-2	4,270	-0.05%
2023/05/18	1	48.55	3	48.32	48.45	-2	4,275	-0.05%
2023/05/17	12.1	48.13	0	0.00	48.35	12.1	4,271	0.28%
2023/05/15	1	46.65	0	0.00	46.55	1	4,249	0.02%
2023/05/12	1	46.65	1	47.00	47.05	0	4,265	0.00%
2023/05/11	1.2	46.57	0	0.00	46.65	1.2	4,283	0.03%
2023/05/10	0.2	47.57	0	0.00	47.40	0.2	4,273	0.00%
2023/05/09	1.1	47.79	0	0.00	47.65	1.1	4,302	0.03%
2023/05/08	5.1	47.86	3	47.72	47.60	2.1	4,328	0.05%
2023/05/05	3.1	49.19	1	49.40	49.05	2.1	4,276	0.05%
2023/05/04	0	49.30	0	0.00	49.60	0	4,358	0.00%
2023/05/03	0	49.75	0	0.00	49.50	0	4,427	0.00%
2023/05/02	0.1	50.07	1	50.10	50.10	-0.9	4,478	-0.02%
2023/04/28	0	49.90	3	50.07	49.90	-3	4,512	-0.07%
2023/04/27	3	49.20	0	0.00	49.35	3	4,492	0.07%
2023/04/26	1	49.50	0	0.00	49.50	1	4,494	0.02%
2023/04/25	10.1	50.60	0	0.00	49.70	10.1	4,496	0.22%
2023/04/24	0	51.80	0	0.00	51.60	0	4,486	0.00%
2023/04/21	1	52.50	5.5	52.57	51.00	-4.5	4,586	-0.10%
2023/04/20	5.7	53.10	5.1	52.24	52.30	0.6	4,709	0.01%
2023/04/19	1	53.90	0	0.00	53.60	1	4,712	0.02%
2023/04/18	2.5	54.19	7	54.39	53.90	-4.5	4,725	-0.10%
2023/04/17	0.3	53.50	0	0.00	53.90	0.3	4,702	0.01%
2023/04/14	2	53.65	12	53.85	53.80	-10	4,682	-0.21%
2023/04/13	2.1	53.55	2	53.90	53.00	0.1	4,615	0.00%
2023/04/12	8	53.58	3	53.37	53.80	5	4,575	0.11%
2023/04/11	12.3	54.02	14.1	54.01	54.20	-1.8	4,542	-0.04%
2023/04/10	0	0.00	4	52.40	52.20	-4	4,466	-0.09%
2023/04/07	2	52.60	4	53.00	52.40	-2	4,439	-0.05%
2023/04/06	5	52.38	0	52.90	52.30	5	4,413	0.11%
2023/03/31	2	53.60	14.1	53.63	53.20	-12.1	4,374	-0.28%
2023/03/30	12	53.61	12.2	53.24	53.10	-0.2	4,330	-0.01%
2023/03/29	27	54.33	23	53.34	53.10	4	4,316	0.09%
2023/03/28	7.1	53.26	1	54.30	53.30	6.1	4,231	0.14%
2023/03/27	62.3	55.65	42	54.87	54.00	20.3	4,160	0.49%
2023/03/24	31.1	53.56	35.7	53.72	55.70	-4.7	3,841	-0.12%
2023/03/23	17	51.16	10	50.67	50.70	7	3,376	0.21%
2023/03/22	2	49.51	9	50.09	51.00	-7	3,377	-0.21%
2023/03/21	7	49.50	8	49.34	49.25	-1	3,369	-0.03%
2023/03/20	1.1	48.41	0	0.00	48.80	1.1	3,368	0.03%
2023/03/17	5	48.30	7	48.19	48.25	-2	3,403	-0.06%
2023/03/16	2	48.00	2	47.50	47.75	0	3,406	0.00%
2023/03/15	1.1	48.34	0	0.00	48.00	1.1	3,425	0.03%
2023/03/14	12.1	48.00	13	48.25	48.15	-0.9	3,446	-0.03%
2023/03/13	0.2	48.70	0	0.00	48.85	0.2	3,453	0.00%
2023/03/10	2.1	48.92	1	49.50	48.50	1.1	3,450	0.03%
2023/03/09	14	50.73	12	50.47	50.00	2	3,442	0.06%
2023/03/08	15.1	51.02	5.1	51.06	51.10	10	3,450	0.29%
2023/03/07	4	50.47	3	50.10	50.50	1	3,408	0.03%
2023/03/06	7	49.10	11.7	50.25	50.10	-4.7	3,385	-0.14%
2023/03/03	3.3	47.99	4	48.18	48.65	-0.7	3,309	-0.02%
2023/03/02	3.2	46.47	1	46.35	46.45	2.2	3,204	0.07%
2023/03/01	8.1	47.08	5	47.29	47.15	3.1	3,136	0.10%
2023/02/24	9	49.64	5	49.15	49.15	4	3,040	0.13%
2023/02/23	5	50.10	7	50.86	50.10	-2	3,013	-0.07%
2023/02/22	0.1	49.21	1	49.25	49.15	-0.9	2,991	-0.03%
2023/02/20	0	50.20	0	50.20	50.40	0	3,075	0.00%
2023/02/17	7	50.20	8	49.81	49.80	-1	3,135	-0.03%
2023/02/16	9	49.36	9	49.31	49.40	0	3,203	0.00%
2023/02/15	3	48.54	0	0.00	48.35	3	3,309	0.09%
2023/02/14	0	48.90	0	0.00	48.70	0	3,360	0.00%
2023/02/13	3.1	48.80	4	48.49	48.60	-0.9	3,486	-0.03%
2023/02/10	2.1	49.07	0	0.00	48.60	2.1	3,575	0.06%
2023/02/09	0	49.80	5	49.60	49.50	-5	3,584	-0.14%
2023/02/08	0	0.00	1	50.50	50.30	-1	3,610	-0.03%
2023/02/07	9	50.07	0	0.00	50.40	9	3,610	0.25%
2023/02/06	0.1	50.83	0	0.00	50.20	0.1	3,620	0.00%
2023/02/03	1	51.00	4	51.00	50.50	-3	3,572	-0.08%
2023/02/02	1.2	51.73	1	51.80	51.00	0.2	3,538	0.01%
2023/02/01	3	51.07	4	50.78	51.20	-1	3,466	-0.03%
2023/01/31	2	50.25	5	50.16	50.00	-3	3,418	-0.09%
2023/01/30	1	49.25	5	49.45	49.15	-4	3,377	-0.12%
2023/01/17	0	0.00	2	48.80	48.75	-2	3,342	-0.06%
2023/01/16	1	48.80	2	48.85	48.75	-1	3,342	-0.03%
2023/01/13	5	49.19	1	49.10	48.85	4	3,331	0.12%
2023/01/12	26	49.70	29	49.35	49.30	-3	3,357	-0.09%
2023/01/11	10	50.48	5	50.58	50.20	5	3,330	0.15%
2023/01/10	2	50.10	15	49.84	50.10	-13	3,233	-0.40%
2023/01/09	0	48.25	21	47.60	48.35	-21	3,069	-0.68%
2023/01/06	22.1	46.57	13	46.38	46.25	9.1	3,021	0.30%
2023/01/05	9.1	47.59	8	47.59	48.05	1.1	3,003	0.03%
2023/01/04	3	46.40	1	46.00	46.60	2	2,941	0.07%
2023/01/03	0.1	44.98	0	0.00	45.10	0.1	2,957	0.00%
2022/12/30	0.1	45.03	10	44.85	44.75	-9.9	2,972	-0.33%
2022/12/29	0.3	45.02	4	45.00	44.90	-3.7	2,986	-0.12%
2022/12/28	2.1	45.91	1	45.60	45.60	1.1	3,008	0.04%
2022/12/27	1	46.60	1	46.60	46.60	0	3,005	0.00%
2022/12/26	0.1	46.35	0	0.00	46.40	0.1	3,021	0.00%
2022/12/23	1	46.65	0	0.00	46.60	1	3,058	0.03%
2022/12/22	10	47.23	8	47.01	47.05	2	3,086	0.06%
2022/12/20	0.1	46.85	1.4	47.08	46.75	-1.4	3,162	-0.04%
2022/12/19	11.1	48.00	11	48.10	48.45	0.1	3,271	0.00%
2022/12/16	1.2	48.27	5	48.64	48.70	-3.8	3,311	-0.11%
2022/12/15	7	48.96	8	48.90	48.85	-1	3,281	-0.03%
2022/12/14	9	48.31	12	48.95	49.20	-3	3,271	-0.09%
2022/12/13	10.5	47.68	12	47.61	48.25	-1.5	3,195	-0.05%
2022/12/12	1	45.30	1	45.50	46.10	0	3,125	0.00%
2022/12/09	5	47.78	4.1	46.49	46.45	0.9	3,163	0.03%
2022/12/08	0	0.00	3	46.90	46.60	-3	3,139	-0.10%
2022/12/07	3.1	46.28	0	0.00	46.10	3.1	3,151	0.10%
2022/12/06	11.1	47.59	12	46.99	47.10	-0.9	3,142	-0.03%
2022/12/05	5	48.40	6	48.26	48.25	-1	3,117	-0.03%
2022/12/02	19.1	47.86	18	47.69	47.70	1.1	3,101	0.04%
2022/12/01	5	47.75	8	47.61	47.30	-3	3,097	-0.10%
2022/11/30	16	46.52	8	47.01	47.00	8	3,108	0.26%
2022/11/29	0	45.45	19.3	45.53	45.90	-19.3	3,088	-0.62%
2022/11/28	0.1	45.51	9	45.53	45.70	-8.9	3,105	-0.29%
2022/11/25	14	46.52	15	46.20	45.95	-1	3,133	-0.03%
2022/11/24	0	46.27	0	0.00	46.50	0	3,140	0.00%
2022/11/23	12.1	46.20	12	45.91	46.00	0.1	3,177	0.00%
2022/11/22	5	45.80	16	45.65	45.75	-11	3,204	-0.34%
2022/11/21	2.1	45.89	0	0.00	45.55	2.1	3,213	0.07%
2022/11/18	14.1	46.43	6	45.65	45.75	8	3,220	0.25%
2022/11/17	18	46.03	15	46.42	46.50	3	3,202	0.09%
2022/11/16	5	46.45	15.1	46.53	46.50	-10.1	3,187	-0.32%
2022/11/15	23	45.45	19	46.04	46.20	4	3,176	0.13%
2022/11/14	20	46.01	16	45.98	46.00	4	3,231	0.12%
2022/11/11	35.2	45.07	26	45.08	44.95	9.2	3,195	0.29%
2022/11/10	15.1	44.22	9	44.59	44.45	6.1	3,173	0.19%
2022/11/09	12.8	44.09	10	44.23	44.25	2.8	3,162	0.09%
2022/11/08	21.1	43.20	21	43.00	42.95	0.1	3,088	0.00%
2022/11/07	0.5	41.34	3	41.40	41.65	-2.5	3,075	-0.08%
2022/11/04	32.2	41.25	0	0.00	41.55	32.2	3,092	1.04%
2022/11/03	0.1	42.55	1	42.00	42.30	-0.9	3,067	-0.03%
2022/11/02	7.1	42.63	7.1	42.99	42.45	0	3,087	0.00%
2022/11/01	0	41.47	0	0.00	41.35	0	3,085	0.00%
2022/10/31	0.1	41.19	0	0.00	41.10	0.1	3,138	0.00%
2022/10/28	1.4	41.14	0	0.00	40.55	1.4	3,167	0.04%
2022/10/27	0	0.00	0	41.80	42.60	0	3,166	0.00%
2022/10/26	0	41.20	1	41.00	41.25	-1	3,229	-0.03%
2022/10/25	0.2	42.17	2	42.50	41.80	-1.8	3,245	-0.06%
2022/10/24	3	43.25	6	42.74	42.35	-3	3,269	-0.09%
2022/10/21	3.2	42.88	3	42.50	42.15	0.2	3,345	0.01%
2022/10/20	0.1	42.31	2.1	42.98	43.30	-2	3,516	-0.06%
2022/10/19	1	43.60	3	43.75	43.20	-2	3,842	-0.05%
2022/10/18	4	43.38	0	43.60	43.65	4	3,831	0.10%
2022/10/17	5.2	42.63	18	42.66	43.00	-12.8	3,842	-0.33%
2022/10/14	0.1	43.05	0	42.90	43.00	0.1	3,880	0.00%
2022/10/13	9.2	42.07	2.1	42.02	40.55	7.2	3,890	0.18%
2022/10/12	1.1	41.50	0	0.00	42.25	1.1	3,880	0.03%
2022/10/11	2.2	42.03	20	41.95	41.90	-17.8	3,898	-0.46%
2022/10/07	0.4	43.20	0	0.00	43.05	0.4	3,897	0.01%
2022/10/06	5.1	43.90	8	43.86	43.50	-2.9	3,908	-0.07%
2022/10/05	1.2	43.99	2.6	43.65	43.25	-1.4	3,915	-0.04%
2022/10/04	2	42.55	4	42.98	43.10	-2	3,920	-0.05%
2022/10/03	1.4	41.49	0	0.00	41.65	1.4	3,915	0.04%
2022/09/30	2.4	40.31	17	40.01	41.45	-14.6	3,944	-0.37%
2022/09/29	0.3	40.89	2	40.70	40.90	-1.7	3,985	-0.04%
2022/09/28	2.6	40.23	12	40.78	40.05	-9.4	4,056	-0.23%
2022/09/27	0.2	41.15	8	41.40	41.70	-7.8	4,059	-0.19%
2022/09/26	17.4	41.05	5	41.60	40.20	12.4	4,066	0.31%
2022/09/23	11.1	44.22	0	0.00	43.90	11.1	4,046	0.27%
2022/09/22	2.4	45.27	1	45.35	45.45	1.4	4,042	0.03%
2022/09/21	4.2	45.81	6	45.85	45.65	-1.8	4,062	-0.04%
2022/09/20	1	46.32	0	0.00	46.30	1	4,082	0.03%
2022/09/19	0.3	46.43	0	0.00	46.25	0.3	4,136	0.01%
2022/09/16	12.4	47.11	0	0.00	46.85	12.4	4,217	0.30%
2022/09/15	0.1	48.17	0	0.00	47.80	0.1	4,268	0.00%
2022/09/14	4.2	47.84	0	0.00	48.15	4.2	4,373	0.10%
2022/09/13	6	48.97	2	48.85	48.75	4	4,449	0.09%
2022/09/12	0.1	49.41	3	49.70	49.35	-2.9	4,608	-0.06%
2022/09/08	0	48.45	0	0.00	48.85	0	4,719	0.00%
2022/09/07	3.3	48.12	0	0.00	48.15	3.3	4,792	0.07%
2022/09/06	7.1	49.16	5	49.20	48.50	2.1	4,851	0.04%
2022/09/05	1	50.20	0.1	50.30	50.10	0.9	4,850	0.02%
2022/09/02	5.3	51.30	1	51.10	50.80	4.3	4,900	0.09%
2022/09/01	8.1	51.71	1	52.10	51.60	7.1	4,929	0.14%
2022/08/31	1.1	51.79	1	51.80	51.60	0.1	4,911	0.00%
2022/08/30	4.1	50.36	5	50.74	51.40	-0.9	4,966	-0.02%
2022/08/29	0.3	50.06	0	0.00	49.90	0.3	4,957	0.01%
2022/08/26	0.1	51.83	1	51.80	51.60	-0.9	4,968	-0.02%
2022/08/25	1	51.80	0	0.00	51.80	1	5,039	0.02%
2022/08/24	0.1	50.88	0	0.00	50.60	0.1	5,118	0.00%
2022/08/23	1	50.61	3	50.90	50.90	-2	5,206	-0.04%
2022/08/22	2.4	52.28	2	51.50	51.30	0.4	5,278	0.01%
2022/08/19	1	52.50	5	52.66	52.70	-4	5,298	-0.08%
2022/08/18	9.2	51.84	9	51.44	51.30	0.2	5,309	0.00%
2022/08/17	4	51.98	12.2	52.36	52.30	-8.2	5,316	-0.15%
2022/08/16	2	51.60	2	51.60	51.40	0	5,307	0.00%
2022/08/15	0.1	51.15	5.2	50.99	51.30	-5.1	5,343	-0.09%
2022/08/12	0	0.00	6.1	50.09	50.40	-6.1	5,469	-0.11%
2022/08/11	4.4	48.36	24	48.67	49.10	-19.6	5,628	-0.35%
2022/08/10	0	47.30	0	0.00	47.60	0	5,761	0.00%
2022/08/09	23.2	47.16	0	0.00	47.35	23.2	5,969	0.39%
2022/08/08	1.1	47.37	2	47.65	47.65	-0.9	6,011	-0.02%
2022/08/05	0.1	48.10	1	48.00	48.35	-0.9	6,018	-0.02%
2022/08/04	0.1	47.15	0	0.00	47.50	0.1	6,038	0.00%
2022/08/03	1.1	47.01	0	0.00	46.95	1.1	6,057	0.02%
2022/08/02	6.3	47.59	3	47.42	47.50	3.3	6,116	0.05%
2022/08/01	0.1	49.30	5	49.35	49.45	-4.9	6,186	-0.08%
2022/07/29	7.1	49.50	6	49.28	49.45	1.1	6,219	0.02%
2022/07/28	5.4	49.15	2	48.75	48.70	3.4	6,266	0.05%
2022/07/27	50.3	49.87	12	49.69	49.65	38.3	6,253	0.61%
2022/07/26	23	52.95	13	52.22	51.60	10	6,171	0.16%
2022/07/25	0.1	51.20	0	0.00	51.60	0.1	5,855	0.00%
2022/07/22	1.2	51.38	4	51.40	51.20	-2.8	5,928	-0.05%
2022/07/21	5	51.60	0	0.00	51.70	5	6,093	0.08%
2022/07/20	4.1	50.93	2	50.80	50.60	2.1	6,118	0.03%
2022/07/19	2.1	50.19	3	50.13	50.50	-1	6,239	-0.02%
2022/07/18	2.2	50.35	1	50.30	50.40	1.2	6,351	0.02%
2022/07/15	0.8	48.37	3.1	49.08	49.30	-2.3	6,377	-0.04%
2022/07/14	0	0.00	3	48.40	48.55	-3	6,424	-0.05%
2022/07/13	1	47.40	2	47.78	47.35	-1	6,440	-0.02%
2022/07/12	4	46.26	30	47.20	46.10	-26	6,520	-0.40%
2022/07/11	10	48.90	10	48.65	48.55	0	6,623	0.00%
2022/07/08	14	48.41	19	48.47	48.50	-5	6,674	-0.07%
2022/07/07	8.1	46.01	4	47.13	47.85	4.1	6,678	0.06%
2022/07/06	8.3	47.39	7	46.06	45.65	1.3	6,726	0.02%
2022/07/05	7	48.30	9	48.19	48.60	-2	6,922	-0.03%
2022/07/04	3	48.05	5	47.84	47.75	-2	6,924	-0.03%
2022/07/01	9.2	48.48	4	48.43	47.55	5.2	6,997	0.07%
2022/06/30	1.1	50.81	1	50.70	50.70	0.1	6,946	0.00%
2022/06/29	11	52.51	5	52.70	52.60	6	6,934	0.09%
2022/06/28	9	52.37	8	52.60	52.40	1	6,962	0.01%
2022/06/27	11	52.04	10	52.20	52.10	1	7,128	0.01%
2022/06/24	2	51.00	2	51.10	51.00	0	7,542	0.00%
2022/06/23	6.4	49.79	3.1	49.97	49.45	3.3	7,530	0.04%
2022/06/22	4	49.89	1	49.90	49.70	3	7,538	0.04%
2022/06/21	0	51.02	1	51.80	52.00	-1	7,515	-0.01%
2022/06/20	7.3	50.29	5	49.83	49.30	2.3	7,558	0.03%
2022/06/17	39.4	52.64	19	52.17	52.10	20.4	7,487	0.27%
2022/06/16	18.2	54.35	2.5	55.56	53.90	15.7	7,518	0.21%
2022/06/15	3.6	57.17	5	56.62	56.50	-1.4	7,647	-0.02%
2022/06/14	0	56.87	1	57.00	57.40	-1	7,829	-0.01%
2022/06/13	2.1	57.76	1	57.70	57.50	1.1	7,996	0.01%
2022/06/10	9.1	59.78	14	59.70	59.60	-4.9	8,249	-0.06%
2022/06/09	0	60.73	0	0.00	60.70	0	8,367	0.00%
2022/06/08	10	61.04	5.3	60.60	60.40	4.7	8,512	0.06%
2022/06/07	5.1	61.78	3.1	61.84	61.90	2	8,811	0.02%
2022/06/06	0.1	61.90	5	62.52	62.60	-4.9	9,027	-0.05%
2022/06/02	8	62.51	3.1	63.36	62.30	4.9	9,578	0.05%
2022/06/01	8.1	62.90	3	63.03	62.90	5.1	10,022	0.05%
2022/05/31	8.1	63.88	10.5	63.72	63.50	-2.4	10,685	-0.02%
2022/05/30	10.6	63.98	18.1	64.01	64.10	-7.5	10,894	-0.07%
2022/05/27	19.1	63.31	7.5	63.20	63.00	11.6	11,305	0.10%
2022/05/26	9.1	63.03	12	62.63	62.50	-2.9	11,909	-0.02%
2022/05/25	6	62.42	17	62.35	62.60	-11	13,324	-0.08%
2022/05/24	11	62.40	7.1	61.73	61.40	4	13,840	0.03%
2022/05/23	15.2	62.61	10	62.71	62.50	5.2	14,306	0.04%
2022/05/20	21	62.68	23	62.74	63.00	-2	15,161	-0.01%
2022/05/19	12.1	62.79	11	63.15	63.80	1.1	15,365	0.01%
2022/05/18	12.1	61.98	13	62.18	61.80	-0.9	15,854	-0.01%
2022/05/17	57.1	61.21	44.2	62.01	62.50	12.9	16,321	0.08%
2022/05/16	1.3	59.29	0.2	59.30	59.60	1.1	17,397	0.01%
2022/05/13	2	59.00	3	58.77	59.10	-1	18,237	-0.01%
2022/05/12	2.1	58.01	0	0.00	57.50	2.1	18,911	0.01%
2022/05/11	0	58.43	1	57.80	58.00	-1	19,436	-0.01%
2022/05/10	5.2	56.40	2	57.60	58.90	3.2	20,231	0.02%
2022/05/09	23.3	57.79	4.2	57.40	57.10	19.1	21,633	0.09%
2022/05/06	4.5	60.52	3	60.13	60.80	1.5	22,152	0.01%
2022/05/05	1	60.60	4	61.10	60.60	-3	22,940	-0.01%
2022/05/04	7	60.43	6	59.60	59.60	1	23,710	0.00%
2022/05/03	3.1	59.92	6	60.20	60.50	-2.9	24,349	-0.01%
2022/04/29	5.5	58.65	1	58.70	58.70	4.5	25,173	0.02%
2022/04/28	10.6	59.49	8	58.98	58.90	2.6	25,896	0.01%
2022/04/27	10.1	57.47	21.1	57.38	57.90	-11	27,075	-0.04%
2022/04/26	1.1	59.23	1	60.10	59.20	0.1	28,268	0.00%
2022/04/25	31.8	59.82	13	59.89	59.10	18.8	29,290	0.06%
2022/04/22	10.3	62.18	4	62.38	62.10	6.3	30,060	0.02%
2022/04/21	8.1	62.00	14	62.01	62.10	-5.9	30,703	-0.02%
2022/04/20	6.2	61.99	6	62.15	62.10	0.2	31,446	0.00%
2022/04/19	52.1	62.91	2.1	62.96	62.40	50	32,364	0.15%
2022/04/18	1.1	61.84	1	62.40	62.30	0.1	33,514	0.00%
2022/04/15	7.5	63.42	1.1	64.86	62.90	6.4	34,592	0.02%
2022/04/14	4	65.05	3	65.27	65.50	1	35,611	0.00%
2022/04/13	3.8	65.81	2	65.55	65.80	1.8	36,100	0.00%
2022/04/12	2.2	65.31	4	64.80	64.80	-1.8	36,756	0.00%
2022/04/11	17.3	66.56	3.1	65.86	65.50	14.3	36,704	0.04%
2022/04/08	1.1	68.81	1	68.70	68.60	0.1	36,499	0.00%
2022/04/07	7.2	69.59	1.2	70.60	68.40	6	36,448	0.02%
2022/04/06	5	70.24	5	70.50	70.40	0	36,319	0.00%
2022/04/01	13.2	70.74	15.2	70.85	71.20	-2	36,277	-0.01%
2022/03/31	18	71.84	19.2	71.82	71.50	-1.2	36,243	0.00%
2022/03/30	15.2	73.08	4.2	73.42	72.20	11	36,175	0.03%
2022/03/29	40.4	73.97	63.8	73.34	73.90	-23.4	35,984	-0.06%
2022/03/28	29.3	69.66	23	69.80	69.80	6.3	35,529	0.02%
2022/03/25	16.4	71.03	3	71.10	70.70	13.4	35,455	0.04%
2022/03/24	16.2	72.01	5	71.46	72.10	11.2	35,367	0.03%
2022/03/23	7	72.19	11	72.11	71.60	-4	35,323	-0.01%
2022/03/22	7.5	71.72	0	0.00	71.80	7.5	35,238	0.02%
2022/03/21	5	72.40	5	72.70	72.30	0	35,157	0.00%
2022/03/18	19	70.74	16	71.03	71.80	3	35,096	0.01%
2022/03/17	6.3	70.75	12	71.43	71.60	-5.7	34,960	-0.02%
2022/03/16	19.6	68.88	7	69.06	68.50	12.6	34,790	0.04%
2022/03/15	23.2	68.79	23	69.26	69.40	0.2	34,637	0.00%
2022/03/14	5	71.34	8	71.95	71.20	-3	34,394	-0.01%
2022/03/11	15.5	71.35	13	71.12	71.10	2.5	34,263	0.01%
2022/03/10	38.6	71.65	33	71.11	71.00	5.6	34,145	0.02%
2022/03/09	26.4	69.71	20.3	69.79	69.90	6.1	33,836	0.02%
2022/03/08	50.5	69.90	50.4	70.44	68.60	0.1	33,819	0.00%
2022/03/07	56.3	71.76	53.1	71.80	71.30	3.2	33,300	0.01%
2022/03/04	42.6	75.41	36.1	75.34	74.30	6.5	32,853	0.02%
2022/03/03	38.3	79.17	8.1	78.92	78.70	30.2	32,178	0.09%
2022/03/02	20.5	78.40	18.4	78.35	78.50	2	31,991	0.01%
2022/03/01	83.1	79.77	61	79.61	80.10	22.1	31,546	0.07%
2022/02/25	245.7	82.44	122.2	80.93	79.00	123.5	30,972	0.40%	大買/大賣/鉅額交易
2022/02/24	47.1	87.40	130.3	86.95	85.80	-83.2	29,671	-0.28%	大賣/
2022/02/23	34.6	88.97	59.1	89.15	90.30	-24.5	29,280	-0.08%
2022/02/22	111	88.66	92	88.61	86.90	19	28,803	0.07%	大買/
2022/02/21	42.6	88.75	10.5	88.89	88.40	32.1	27,971	0.11%
2022/02/18	104.5	89.61	119.8	89.72	90.30	-15.4	27,695	-0.06%	大買/大賣/
2022/02/17	44.2	92.50	45	92.19	92.00	-0.7	27,061	0.00%
2022/02/16	112.9	95.03	92.4	93.82	91.80	20.5	26,492	0.08%	大買/
2022/02/15	89.3	98.39	69	96.77	95.30	20.3	25,583	0.08%
2022/02/14	73.7	99.28	47.2	99.44	100.00	26.5	25,125	0.11%
2022/02/11	42.2	100.99	39.5	100.84	100.00	2.7	24,836	0.01%
2022/02/10	56.4	101.80	53.1	101.58	101.00	3.3	24,267	0.01%
2022/02/09	137.3	98.81	167.8	100.07	103.50	-30.6	23,517	-0.13%	大買/大賣/
2022/02/08	64.4	94.51	73	95.25	94.80	-8.6	22,098	-0.04%
2022/02/07	81.2	93.13	59	93.32	93.40	22.2	21,517	0.10%
2022/01/26	77	89.18	82.5	89.78	90.00	-5.5	20,715	-0.03%
2022/01/25	65.2	89.33	85	87.36	86.60	-19.9	20,009	-0.10%
2022/01/24	78.2	91.34	72.5	91.40	90.80	5.7	19,444	0.03%
2022/01/21	73	93.85	80	92.88	91.80	-7	18,561	-0.04%
2022/01/20	125.2	96.50	125	95.46	96.50	0.2	17,831	0.00%	大買/大賣/
2022/01/19	116	93.97	122.2	94.74	95.90	-6.2	16,595	-0.04%	大買/大賣/
2022/01/18	148.7	94.93	132.1	93.88	91.60	16.6	15,243	0.11%	大買/大賣/
2022/01/17	100.9	91.29	85	92.25	94.20	15.8	14,151	0.11%
2022/01/14	72.3	88.40	63.1	88.75	88.00	9.3	13,253	0.07%
2022/01/13	55	91.24	63.1	90.53	88.60	-8.1	12,515	-0.06%
2022/01/12	97.7	94.77	96.1	93.49	92.70	1.6	11,747	0.01%
2022/01/11	152.1	94.13	170.5	93.36	92.70	-18.5	10,845	-0.17%	大買/大賣/
2022/01/10	163.5	92.47	154.7	93.10	94.20	8.8	9,689	0.09%	大買/大賣/
2022/01/07	106.3	88.58	161.2	88.54	89.10	-55	8,554	-0.64%	大買/大賣/
2022/01/06	40	84.86	31	84.43	85.20	9	7,408	0.12%
2022/01/05	43.3	82.92	49.6	83.19	84.10	-6.3	6,874	-0.09%
2022/01/04	4	78.60	14.6	78.86	79.40	-10.6	6,190	-0.17%
2022/01/03	8	78.31	7	78.36	79.00	1	6,155	0.02%
2021/12/30	1	76.40	0	0.00	76.70	1	6,102	0.02%
2021/12/29	4	77.15	2	77.00	77.10	2	6,164	0.03%
2021/12/28	26	78.20	25	77.50	76.70	1	6,198	0.02%
2021/12/27	3	77.13	2	77.50	77.50	1	6,224	0.02%
2021/12/24	1	76.50	0	0.00	76.20	1	6,253	0.02%
2021/12/23	2	76.50	0	0.00	76.80	2	6,263	0.03%
2021/12/22	3	76.10	0	0.00	75.90	3	6,285	0.05%
2021/12/21	1	76.20	2	76.25	76.00	-1	6,286	-0.02%
2021/12/20	6	76.02	1	76.70	75.80	5	6,313	0.08%
2021/12/17	4	76.58	0	0.00	76.50	4	6,360	0.06%
2021/12/16	1	77.90	0	0.00	78.10	1	6,379	0.02%
2021/12/15	0.1	76.70	1	77.40	76.90	-0.9	6,387	-0.01%
2021/12/14	3	77.23	4	77.20	76.80	-1	6,431	-0.02%
2021/12/13	1	78.90	2	78.35	79.50	-1	6,391	-0.02%
2021/12/10	5.1	77.48	2	77.80	77.30	3.1	6,414	0.05%
2021/12/09	0	0.00	25	79.46	78.50	-25	6,350	-0.39%
2021/12/08	5.1	79.24	0	0.00	78.30	5.1	6,306	0.08%
2021/12/07	0.1	79.60	6	79.33	79.30	-5.9	6,251	-0.09%
2021/12/06	0	0.00	11	79.97	80.20	-11	6,240	-0.18%
2021/12/03	8	79.80	1	80.00	79.40	7	6,300	0.11%
2021/12/02	9	80.59	5.5	80.22	79.10	3.5	6,285	0.06%
2021/12/01	0	79.50	2	78.40	79.60	-2	6,132	-0.03%
2021/11/30	0.5	77.50	2.6	78.33	77.40	-2.1	6,133	-0.03%
2021/11/29	1	74.70	0	0.00	75.30	1	6,152	0.02%
2021/11/26	3	76.93	0.2	76.10	76.00	2.8	6,160	0.05%
2021/11/24	10	79.09	7.1	79.41	78.70	2.9	6,157	0.05%
2021/11/23	7.2	81.86	6	81.02	80.20	1.2	6,120	0.02%
2021/11/22	6.1	81.07	10	80.85	80.40	-4	5,966	-0.07%
2021/11/19	6	79.03	17	79.26	79.00	-11	5,948	-0.18%
2021/11/18	5	79.62	5	79.48	79.10	0	6,018	0.00%
2021/11/17	8	78.80	5	78.86	78.70	3	6,031	0.05%
2021/11/16	13.1	78.26	32	78.51	77.30	-18.9	6,117	-0.31%
2021/11/15	7.1	77.80	39.2	77.63	77.50	-32.1	6,384	-0.50%
2021/11/12	80.2	78.20	28	77.72	77.00	52.2	6,765	0.77%
2021/11/11	15	80.13	29.2	80.70	80.90	-14.2	6,873	-0.21%
2021/11/10	14	79.49	20.2	79.04	80.90	-6.2	6,888	-0.09%
2021/11/09	1.1	76.10	3.1	76.79	75.90	-2	7,171	-0.03%
2021/11/08	6.7	74.55	1	75.60	76.60	5.7	7,199	0.08%
2021/11/05	7.1	77.14	7	76.94	76.90	0.1	7,218	0.00%
2021/11/04	8	76.83	14	77.04	76.50	-6	7,294	-0.08%
2021/11/03	9	75.48	14	75.61	76.10	-5	7,374	-0.07%
2021/11/02	24	75.58	14.8	75.06	74.80	9.2	7,505	0.12%
2021/11/01	14	76.25	11	75.95	76.80	3	7,560	0.04%
2021/10/29	5	72.80	6	73.28	73.00	-1	7,549	-0.01%
2021/10/28	8.1	73.34	8	73.43	73.10	0.1	7,627	0.00%
2021/10/27	9	72.93	9	72.90	72.90	0	7,781	0.00%
2021/10/26	0	0.00	1	73.40	71.60	-1	8,181	-0.01%
2021/10/25	0	0.00	2	73.00	72.80	-2	8,451	-0.02%
2021/10/22	1	72.60	7	72.50	72.60	-6	8,606	-0.07%
2021/10/20	4	72.40	4	72.45	72.60	0	9,167	0.00%
2021/10/19	5	71.40	10	72.29	72.50	-5	9,722	-0.05%
2021/10/18	5	71.20	7.1	70.42	70.20	-2.1	9,712	-0.02%
2021/10/15	8	70.03	11	70.12	70.40	-3	9,721	-0.03%
2021/10/14	8	66.88	1.2	67.25	67.50	6.8	9,735	0.07%
2021/10/13	2.2	67.11	2	67.00	66.90	0.2	9,760	0.00%
2021/10/08	1	69.90	1	69.90	69.40	0	9,755	0.00%
2021/10/07	8	68.44	0	0.00	69.00	8	9,784	0.08%
2021/10/06	4.5	67.04	2	68.20	67.00	2.5	9,789	0.03%
2021/10/05	0	0.00	1	68.82	68.90	-1	9,772	-0.01%
2021/10/04	4.1	68.51	2	67.25	67.10	2.1	9,757	0.02%
2021/10/01	3	68.57	1	68.10	68.10	2	9,712	0.02%
2021/09/30	21	70.93	1	70.60	71.00	20	9,687	0.21%
2021/09/29	9.5	69.87	21	69.71	70.00	-11.5	9,686	-0.12%
2021/09/28	1	71.70	1	71.30	71.20	0	9,674	0.00%
2021/09/27	1	72.90	2	73.10	72.30	-1	9,687	-0.01%
2021/09/24	6	71.52	0	0.00	72.40	6	9,693	0.06%
2021/09/23	2	69.75	3	70.93	69.60	-1	9,649	-0.01%
2021/09/22	21	69.82	5.2	69.70	69.80	15.8	9,632	0.16%
2021/09/17	2	70.40	3	71.43	71.80	-1	9,625	-0.01%
2021/09/16	2	71.35	0	0.00	71.10	2	9,620	0.02%
2021/09/15	3	72.93	0	0.00	71.80	3	9,620	0.03%
2021/09/14	1	73.30	2	73.85	73.80	-1	9,572	-0.01%
2021/09/13	1.1	73.59	2	73.20	73.10	-1	9,618	-0.01%
2021/09/10	18	73.57	2	73.40	73.80	16	9,745	0.16%
2021/09/09	1	72.40	2	72.70	72.80	-1	9,923	-0.01%
2021/09/08	18.1	72.42	9	72.12	72.00	9.1	10,010	0.09%
2021/09/07	8	74.28	6	74.70	74.30	2	9,933	0.02%
2021/09/06	5	75.16	2	75.60	74.20	3	9,903	0.03%
2021/09/03	6	76.63	87	77.16	76.60	-81	9,837	-0.82%
2021/09/02	16.1	77.10	2	76.80	76.80	14.1	9,771	0.14%
2021/09/01	4	77.30	8	77.26	78.30	-4	9,711	-0.04%
2021/08/31	11.2	77.96	4	77.78	77.30	7.2	9,659	0.07%
2021/08/30	0	0.00	5	76.28	76.30	-5	9,577	-0.05%
2021/08/27	2	75.80	41	75.85	76.10	-39	9,578	-0.41%
2021/08/26	5	75.68	6	75.22	75.20	-1	9,574	-0.01%
2021/08/25	10	76.24	15	76.27	76.50	-5	9,540	-0.05%
2021/08/24	20.3	74.43	3	74.07	73.90	17.3	9,429	0.18%
2021/08/23	118	74.26	3	74.97	75.70	115	9,357	1.23%	大買/鉅額交易
2021/08/20	16	74.21	14	74.06	73.30	2	9,330	0.02%
2021/08/19	26	77.50	17.1	76.85	74.90	9	9,186	0.10%
2021/08/18	36	80.23	16.1	80.38	81.20	19.9	8,892	0.22%
2021/08/17	16.1	84.20	17.1	84.33	84.00	-1	8,497	-0.01%
2021/08/16	20.3	82.80	16.3	82.56	83.90	4	8,034	0.05%
2021/08/13	24.2	82.00	39.8	82.34	81.40	-15.6	7,646	-0.20%
2021/08/12	5.5	74.78	9	75.48	76.00	-3.5	7,064	-0.05%
2021/08/11	3	74.23	13.1	75.30	73.90	-10.1	7,098	-0.14%
2021/08/10	7.5	75.69	5.3	75.36	74.90	2.2	7,179	0.03%
2021/08/09	18.1	79.09	5	79.02	77.40	13.1	7,331	0.18%
2021/08/06	8.7	81.22	6	81.98	80.80	2.7	7,261	0.04%
2021/08/05	23	85.12	24	84.21	84.00	-1	7,248	-0.01%
2021/08/04	33.1	84.37	4	84.08	84.40	29.1	7,301	0.40%
2021/08/03	5.2	83.65	0	0.00	83.50	5.2	7,288	0.07%
2021/08/02	7	83.39	11	83.69	84.30	-4	7,256	-0.06%
2021/07/30	17.3	83.10	14.4	84.59	82.00	2.9	7,091	0.04%
2021/07/29	20.3	82.75	26	82.83	83.80	-5.7	6,713	-0.08%
2021/07/28	6	79.45	6	79.28	79.40	0	6,486	0.00%
2021/07/27	22.5	83.13	15.1	82.47	81.70	7.5	6,537	0.11%
2021/07/26	30.4	81.61	31.5	81.59	82.30	-1.1	6,339	-0.02%
2021/07/23	31.6	80.26	14.4	81.11	80.20	17.2	6,147	0.28%
2021/07/22	31	75.22	11	75.64	75.20	20	5,639	0.35%
2021/07/21	20.1	72.90	10	73.00	71.20	10.1	5,646	0.18%
2021/07/20	3.3	72.18	11	73.59	72.10	-7.7	5,685	-0.14%
2021/07/19	1.2	74.95	0	0.00	74.80	1.2	5,711	0.02%
2021/07/16	0	76.10	0	0.00	76.00	0	5,860	0.00%
2021/07/15	0.2	76.00	0	0.00	76.00	0.2	6,155	0.00%
2021/07/14	3	76.97	0	0.00	75.90	3	6,469	0.05%
2021/07/13	1	78.90	5	78.38	77.50	-4	6,575	-0.06%
2021/07/12	1	77.80	0	0.00	78.30	1	6,607	0.02%
2021/07/09	4	76.90	57	76.52	76.30	-53	6,595	-0.80%
2021/07/08	0	0.00	3	77.60	77.10	-3	6,723	-0.04%
2021/07/07	1.2	77.44	1	77.60	77.00	0.2	6,822	0.00%
2021/07/06	7.1	78.25	6	78.10	78.00	1.1	6,965	0.02%
2021/07/05	10	79.30	3.5	79.14	79.10	6.5	7,200	0.09%
2021/07/02	1	77.80	4	77.85	77.80	-3	7,272	-0.04%
2021/07/01	3	76.90	0	0.00	76.70	3	7,342	0.04%
2021/06/30	0	0.00	2	78.75	78.50	-2	7,399	-0.03%
2021/06/29	1	77.30	1	77.50	77.50	0	7,484	0.00%
2021/06/28	4	78.57	1	79.50	78.20	3	7,517	0.04%
2021/06/25	2	79.55	2	80.35	79.60	0	7,529	0.00%
2021/06/24	2	79.80	19	79.80	79.70	-17	7,529	-0.23%
2021/06/23	0	0.00	2	79.40	79.40	-2	7,520	-0.03%
2021/06/22	19	80.37	10	79.05	79.40	9	7,527	0.12%
2021/06/21	17	79.82	16	79.81	79.70	1	7,593	0.01%
2021/06/18	7	78.62	4	80.68	78.20	3	7,613	0.04%
2021/06/17	4	79.50	8	78.35	80.00	-4	7,505	-0.05%
2021/06/16	1	76.80	0	0.00	76.60	1	7,592	0.01%
2021/06/15	5	77.00	0	0.00	77.50	5	7,667	0.07%
2021/06/11	0	0.00	8	76.00	76.30	-8	7,731	-0.10%
2021/06/10	1	74.60	0	0.00	75.20	1	7,783	0.01%
2021/06/09	3.2	74.73	0	0.00	74.60	3.2	7,867	0.04%
2021/06/08	1	77.60	1	77.50	76.10	0	7,877	0.00%
2021/06/07	9.4	75.40	8	75.74	77.00	1.4	7,884	0.02%
2021/06/04	3.2	75.48	6	76.02	75.10	-2.8	7,892	-0.04%
2021/06/03	5	76.86	12.1	76.74	76.50	-7.1	7,972	-0.09%
2021/06/02	1	75.50	3	76.37	76.30	-2	8,151	-0.02%
2021/06/01	5	76.80	2	75.90	75.90	3	8,275	0.04%
2021/05/31	1.2	75.89	5	75.90	75.50	-3.8	8,555	-0.04%
2021/05/28	16.5	74.04	20.8	75.42	76.00	-4.3	9,043	-0.05%
2021/05/27	5	72.80	2	73.00	73.10	3	9,086	0.03%
2021/05/26	10	73.10	9	73.06	73.10	1	9,156	0.01%
2021/05/25	6	70.98	0	0.00	70.80	6	9,256	0.07%
2021/05/24	5	69.90	0.6	69.99	70.90	4.5	9,310	0.05%
2021/05/21	7.1	70.61	3	69.97	69.30	4.1	9,384	0.04%
2021/05/20	6	68.52	8.1	69.13	69.10	-2.1	9,449	-0.02%
2021/05/19	33.6	67.84	18	67.03	66.80	15.6	9,421	0.17%
2021/05/18	18.1	66.95	27	66.02	68.20	-9	9,433	-0.09%
2021/05/17	32.1	64.38	45.1	64.45	64.80	-13.1	9,396	-0.14%
2021/05/14	21.1	62.77	7	62.00	61.80	14.1	9,156	0.15%
2021/05/13	16.4	62.35	8	61.68	61.80	8.4	9,102	0.09%
2021/05/12	25.8	66.26	39.5	65.12	64.20	-13.7	9,007	-0.15%
2021/05/11	4	72.33	0	0.00	71.20	4	8,858	0.05%
2021/05/10	3	74.43	10	75.03	76.30	-7	8,857	-0.08%
2021/05/07	7	74.74	5	74.78	74.90	2	8,907	0.02%
2021/05/06	0	0.00	3	72.50	72.90	-3	9,028	-0.03%
2021/05/05	8	72.95	4	74.05	72.00	4	9,040	0.04%
2021/05/04	17	75.23	7.1	72.35	73.00	10	9,100	0.11%
2021/05/03	37.1	78.86	31	79.27	77.90	6.1	9,052	0.07%
2021/04/29	6.5	81.36	3	80.93	80.80	3.5	9,174	0.04%
2021/04/28	8.5	81.53	2	81.20	81.30	6.5	9,278	0.07%
2021/04/27	5.1	81.85	2	82.20	81.70	3.1	9,791	0.03%
2021/04/26	4	82.50	0.4	82.60	82.10	3.6	9,888	0.04%
2021/04/23	3.5	83.19	1	83.00	82.70	2.5	9,983	0.03%
2021/04/22	11.2	83.53	7	83.87	82.30	4.2	10,015	0.04%
2021/04/21	15.2	85.21	6.1	85.37	83.40	9.1	9,934	0.09%
2021/04/20	13.5	86.05	27.4	85.87	86.00	-13.9	9,803	-0.14%
2021/04/19	3.2	83.54	6	83.93	84.00	-2.8	9,789	-0.03%
2021/04/16	6	81.98	3	82.33	81.90	3	9,788	0.03%
2021/04/15	2	81.35	5.5	81.48	82.20	-3.5	9,946	-0.04%
2021/04/14	3.6	82.34	1	81.20	81.20	2.6	10,053	0.03%
2021/04/13	20	82.03	13.1	82.16	81.60	6.9	10,045	0.07%
2021/04/12	10.1	83.22	17.1	83.36	82.30	-7	10,087	-0.07%
2021/04/09	10.2	84.37	15.1	84.44	83.60	-5	10,053	-0.05%
2021/04/08	2	83.20	44.1	83.20	82.90	-42	9,934	-0.42%
2021/04/07	10	83.14	7	82.87	82.70	3	9,982	0.03%
2021/04/06	0	82.90	6.1	82.75	82.90	-6.1	10,037	-0.06%
2021/04/01	10	81.78	13	81.75	81.70	-3	10,090	-0.03%
2021/03/31	6.1	82.35	8	82.14	82.10	-1.9	10,134	-0.02%
2021/03/30	4.5	83.18	0	0.00	83.00	4.5	10,210	0.04%
2021/03/29	3.1	84.06	1	84.40	83.50	2.1	10,311	0.02%
2021/03/26	0	0.00	17	83.80	84.30	-17	10,426	-0.16%
2021/03/25	1	83.20	1.5	83.13	83.00	-0.5	10,576	0.00%
2021/03/24	19	83.14	1.5	83.50	83.10	17.5	10,717	0.16%
2021/03/23	3	85.20	21	85.85	84.10	-18	10,757	-0.17%
2021/03/22	7.4	83.79	0	0.00	84.50	7.4	10,753	0.07%
2021/03/19	1	84.48	4	83.85	83.70	-3	10,853	-0.03%
2021/03/18	8	85.56	4	85.78	85.70	4	10,791	0.04%
2021/03/17	0	0.00	1	85.00	84.80	-1	10,871	-0.01%
2021/03/16	0	0.00	1	85.00	85.00	-1	10,968	-0.01%
2021/03/15	0	0.00	12	84.04	84.70	-12	11,109	-0.11%
2021/03/12	28	83.96	25	83.76	83.70	3	11,217	0.03%
2021/03/11	20	83.20	3	83.17	83.80	17	11,408	0.15%
2021/03/10	3	82.47	5	82.82	82.50	-2	11,617	-0.02%
2021/03/09	4.2	82.18	1	83.30	82.30	3.2	11,808	0.03%
2021/03/08	53.4	84.85	18.6	83.40	83.10	34.8	11,923	0.29%
2021/03/05	3	86.27	42.2	86.70	86.00	-39.2	11,813	-0.33%
2021/03/04	9.1	88.35	11.1	88.72	88.00	-2	11,800	-0.02%
2021/03/03	19.5	88.40	32.7	88.10	86.90	-13.2	11,497	-0.11%
2021/03/02	37	86.21	4.3	86.06	84.70	32.7	10,728	0.31%
2021/02/26	22.1	85.30	0	0.00	85.80	22.1	10,785	0.20%
2021/02/25	27	86.04	3.2	86.23	86.10	23.8	10,882	0.22%
2021/02/24	11.2	86.06	12.1	86.11	85.50	-0.9	10,861	-0.01%
2021/02/23	19.3	85.57	5.5	85.53	85.50	13.8	10,941	0.13%
2021/02/22	4	85.28	7	85.50	85.20	-3	11,050	-0.03%
2021/02/19	16.1	84.57	4	84.50	84.00	12.1	11,093	0.11%
2021/02/18	3.1	84.35	0	0.00	83.80	3.1	11,244	0.03%
2021/02/17	30.6	81.94	6	83.65	84.20	24.6	11,427	0.22%
2021/02/05	7	80.69	7	80.47	80.60	0	11,468	0.00%
2021/02/04	1.1	80.60	10	80.10	80.00	-9	11,811	-0.08%
2021/02/03	2.1	80.77	31	80.78	80.40	-28.9	12,214	-0.24%
2021/02/02	20.1	81.56	25	81.10	81.20	-5	12,580	-0.04%
2021/02/01	11.1	81.05	30.3	80.77	80.80	-19.2	12,892	-0.15%
2021/01/29	8.1	83.51	43	83.42	82.50	-34.9	13,188	-0.26%
2021/01/28	21	82.87	15.5	82.86	83.10	5.5	13,491	0.04%
2021/01/27	15	83.94	6	83.98	84.90	9	13,657	0.07%
2021/01/26	5	85.26	22	84.27	83.80	-17	14,290	-0.12%
2021/01/25	62	86.93	14.9	87.50	86.20	47.1	14,724	0.32%
2021/01/22	33.7	87.32	23.8	87.52	88.30	9.9	15,040	0.07%
2021/01/21	46	86.29	1	86.20	85.20	45	14,644	0.31%
2021/01/20	62.4	87.98	51.7	86.83	85.00	10.7	14,981	0.07%
2021/01/19	2	82.95	3.6	83.48	84.00	-1.6	12,243	-0.01%
2021/01/18	13	81.38	29	81.99	82.30	-16	12,257	-0.13%
2021/01/15	12.2	81.15	17	80.41	79.90	-4.8	12,353	-0.04%
2021/01/14	2.5	82.16	6.6	81.94	82.30	-4.1	13,122	-0.03%
2021/01/13	11.5	79.72	13	80.52	80.50	-1.5	14,496	-0.01%
2021/01/12	35.2	79.46	27.8	78.90	77.40	7.4	15,443	0.05%
2021/01/11	44.3	83.93	30	83.69	82.80	14.3	13,101	0.11%
2021/01/08	26.4	84.58	43	84.90	84.50	-16.6	15,124	-0.11%