富采 (3714)-富邦-仁愛券商分點個股進出

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
42.60
漲跌
▼0.60
漲幅
-1.39%
成交量
2,831張
產業
上市光電類股▲0.61%
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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	0	0.00	51	43.17	42.60	-51	2,330	-2.19%
2024/05/02	0.1	43.05	139	42.85	43.20	-139	2,301	-6.04%	大賣/鉅額交易
2024/04/30	2	42.77	1	42.65	42.85	1	2,285	0.04%
2024/04/29	0.1	42.35	5.5	42.58	42.90	-5.5	2,278	-0.24%
2024/04/26	46.1	41.32	6	41.60	41.15	40	2,234	1.79%
2024/04/25	0	0.00	0	40.30	40.40	0	2,153	0.00%
2024/04/24	0	40.00	1	40.10	40.30	-1	2,143	-0.05%
2024/04/23	1	39.60	0	0.00	39.80	1	2,166	0.05%
2024/04/22	1	39.30	11.1	39.45	39.50	-10.1	2,200	-0.46%
2024/04/19	5.1	38.56	0	0.00	38.55	5.1	2,174	0.23%
2024/04/18	2	39.55	0	39.80	39.75	2	2,148	0.09%
2024/04/17	0	39.20	10	38.90	39.40	-10	2,144	-0.47%
2024/04/16	0	39.00	0	0.00	38.85	0	2,150	0.00%
2024/04/11	1	39.95	5	40.39	40.60	-4	2,264	-0.18%
2024/04/10	0	0.00	2.1	39.90	39.90	-2.1	2,195	-0.09%
2024/04/09	0	0.00	0.1	39.05	39.05	-0.1	2,189	0.00%
2024/04/02	0	39.10	4	39.30	39.05	-4	2,178	-0.18%
2024/04/01	2	39.00	7.1	39.21	39.50	-5.1	2,199	-0.23%
2024/03/29	3	38.25	1	38.30	38.30	2	2,202	0.09%
2024/03/28	7	38.65	3	38.68	38.65	4	2,226	0.18%
2024/03/27	0.8	39.02	0	0.00	39.00	0.8	2,225	0.04%
2024/03/26	7.1	38.71	4	38.70	38.60	3.1	2,198	0.14%
2024/03/25	2	39.83	50	40.00	39.80	-48	2,143	-2.24%
2024/03/22	16	40.06	3	39.93	40.05	13	2,130	0.61%
2024/03/21	4	40.20	0	0.00	40.25	4	2,121	0.19%
2024/03/20	11	39.84	3.2	40.05	39.90	7.8	2,123	0.37%
2024/03/19	11	40.01	1	40.15	39.90	10	2,111	0.47%
2024/03/18	12	39.86	0	0.00	40.00	12	2,096	0.57%
2024/03/15	5	39.63	2.5	39.64	39.65	2.5	2,075	0.12%
2024/03/14	58	40.10	6	40.07	39.90	52	2,045	2.54%
2024/03/13	14	40.24	1	40.20	40.20	13	2,022	0.64%
2024/03/12	1	40.55	11	40.95	41.00	-10	2,006	-0.50%
2024/03/11	1	40.00	6	40.55	40.70	-5	1,992	-0.25%
2024/03/08	10.1	40.34	27	40.28	40.15	-16.9	1,979	-0.85%
2024/03/07	35.1	41.18	9.7	41.37	40.95	25.4	1,919	1.33%
2024/03/06	4.1	41.88	2.8	41.85	41.95	1.4	1,868	0.07%
2024/03/05	13.1	41.47	18	42.05	42.35	-4.9	1,845	-0.27%
2024/03/04	72	41.56	0	0.00	41.50	72	1,815	3.97%
2024/03/01	10	42.19	3	42.03	42.00	7	1,773	0.40%
2024/02/29	3	42.70	0.1	42.80	42.90	2.9	1,732	0.17%
2024/02/27	0	43.10	0	0.00	43.00	0	1,707	0.00%
2024/02/26	4	43.46	0	0.00	43.45	4	1,700	0.24%
2024/02/23	2	44.63	5.3	44.57	44.30	-3.3	1,672	-0.20%
2024/02/22	0	0.00	1	45.25	44.95	-1	1,673	-0.06%
2024/02/21	3	44.77	0	0.00	44.65	3	1,669	0.18%
2024/02/20	1.1	44.75	1	44.80	44.75	0.1	1,667	0.00%
2024/02/19	1.1	45.28	8	45.31	45.10	-6.9	1,666	-0.41%
2024/02/16	2	43.77	2	43.57	43.70	0	1,655	0.00%
2024/02/15	3.1	42.54	4	42.98	43.35	-1	1,639	-0.06%
2024/02/05	1	41.70	1	42.00	41.95	0	1,596	0.00%
2024/02/02	0	0.00	4	42.43	42.40	-4	1,587	-0.25%
2024/01/31	3	42.55	0.1	42.39	42.05	2.9	1,576	0.19%
2024/01/30	2	42.47	4	42.38	42.00	-2	1,569	-0.13%
2024/01/29	3	42.65	12	42.63	42.60	-9	1,565	-0.57%
2024/01/26	2	43.15	18.4	43.19	42.95	-16.3	1,570	-1.04%
2024/01/25	0	43.75	4	43.68	43.40	-4	1,583	-0.25%
2024/01/24	37	43.85	2	43.75	43.75	35	1,637	2.14%
2024/01/23	4	42.80	1	43.30	42.85	3	1,631	0.18%
2024/01/22	6	41.78	10	42.22	42.60	-4	1,614	-0.25%
2024/01/19	7	42.50	0	0.00	43.05	7	1,569	0.45%
2024/01/18	2	42.50	1.1	42.72	42.50	0.9	1,564	0.06%
2024/01/17	6	42.83	0	0.00	42.60	6	1,551	0.39%
2024/01/16	4	43.50	0	0.00	43.65	4	1,514	0.27%
2024/01/15	4	44.70	0	44.65	44.60	4	1,477	0.27%
2024/01/12	0	44.35	1	44.50	44.35	-1	1,491	-0.07%
2024/01/10	5.3	44.92	4	44.80	44.50	1.3	1,561	0.08%
2024/01/09	3.1	45.77	0.1	46.00	45.25	3	1,551	0.20%
2024/01/08	6	47.45	9	47.56	46.60	-3	1,523	-0.20%
2024/01/05	1	45.20	8	45.69	45.60	-7	1,389	-0.50%
2024/01/04	2	44.73	0	0.00	44.70	2	1,385	0.15%
2024/01/03	6	45.30	0	0.00	45.05	6	1,395	0.43%
2024/01/02	0	0.00	1	46.35	46.35	-1	1,371	-0.07%
2023/12/29	2.1	46.34	1	46.25	46.30	1.1	1,373	0.08%
2023/12/28	3	46.27	22.4	45.87	46.15	-19.4	1,391	-1.40%
2023/12/27	1.1	46.45	10.6	46.23	46.25	-9.5	1,379	-0.69%
2023/12/26	0.2	46.07	0	0.00	46.10	0.2	1,356	0.02%
2023/12/25	10.2	45.25	25	45.65	45.60	-14.9	1,334	-1.11%
2023/12/22	2	43.63	1	44.30	44.00	1	1,290	0.08%
2023/12/20	1	43.40	1	43.70	43.65	0	1,283	0.00%
2023/12/19	6	43.53	2.8	43.88	43.40	3.3	1,278	0.26%
2023/12/18	1	44.65	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	0.00	1	45.50	45.35	-1	1,268	-0.08%
2023/12/14	2	45.05	6	45.07	45.20	-4	1,257	-0.32%
2023/12/13	0	0.00	12	44.69	44.70	-12	1,247	-0.96%
2023/12/12	1	44.15	30	44.16	44.25	-29	1,256	-2.31%
2023/12/11	2	44.35	0	0.00	44.20	2	1,270	0.16%
2023/12/08	3	44.55	0.1	44.65	44.60	2.9	1,272	0.22%
2023/12/07	6	44.42	0	0.00	44.25	6	1,277	0.47%
2023/12/06	1	44.85	0	0.00	44.95	1	1,274	0.08%
2023/12/05	0	45.10	0	0.00	45.15	0	1,270	0.00%
2023/12/04	0	0.00	2	45.60	45.60	-2	1,269	-0.16%
2023/12/01	1.1	45.73	0	0.00	45.50	1.1	1,285	0.08%
2023/11/30	0	45.65	2	45.85	45.85	-2	1,280	-0.15%
2023/11/29	0	45.60	0	0.00	45.85	0	1,280	0.00%
2023/11/28	0	0.00	54	45.46	45.75	-54	1,292	-4.18%
2023/11/27	6	44.87	1	45.35	44.90	5	1,281	0.39%
2023/11/24	4	45.56	0.1	45.60	45.60	4	1,284	0.31%
2023/11/23	2.1	45.49	7	45.65	45.35	-5	1,285	-0.39%
2023/11/22	2	44.95	13	44.98	45.15	-11	1,267	-0.87%
2023/11/21	2.1	44.85	55.1	44.96	45.05	-53.1	1,267	-4.19%
2023/11/20	1.1	45.15	0	45.15	45.05	1.1	1,259	0.08%
2023/11/17	3	44.92	6	44.67	44.70	-3	1,245	-0.24%
2023/11/16	0.1	44.50	5	44.64	44.60	-4.9	1,246	-0.39%
2023/11/15	8.1	44.41	25	44.21	44.55	-17	1,253	-1.35%
2023/11/14	0	0.00	25	42.95	43.10	-25	1,213	-2.06%
2023/11/13	0	42.90	2	43.05	42.95	-2	1,230	-0.16%
2023/11/09	1	43.20	0	0.00	43.15	1	1,263	0.08%
2023/11/08	0	43.65	0	0.00	43.65	0	1,303	0.00%
2023/11/07	0	0.00	5	43.45	43.20	-5	1,324	-0.38%
2023/11/06	0	43.50	0	0.00	43.65	0	1,361	0.00%
2023/11/03	1	43.65	1	43.20	43.65	0	1,361	0.00%
2023/11/02	0	42.60	0	43.00	42.85	0	1,400	0.00%
2023/11/01	6	42.75	3	43.12	42.25	3	1,415	0.21%
2023/10/31	6	41.55	3	41.60	41.20	3	1,403	0.22%
2023/10/30	2	42.00	0	0.00	41.70	2	1,444	0.14%
2023/10/27	5	41.76	0	0.00	41.65	5	1,575	0.32%
2023/10/26	6	41.70	0	0.00	41.70	6	1,598	0.38%
2023/10/25	0	0.00	1	42.80	42.50	-1	1,602	-0.06%
2023/10/24	0	42.20	0	0.00	42.10	0	1,619	0.00%
2023/10/23	2	41.75	0	0.00	41.65	2	1,633	0.12%
2023/10/20	11	41.79	0	0.00	41.90	11	1,639	0.67%
2023/10/19	1	42.50	10	42.50	42.35	-9	1,649	-0.55%
2023/10/18	1	42.05	1	43.40	43.40	0	1,650	0.00%
2023/10/17	12	43.05	1	43.35	42.95	11	1,591	0.69%
2023/10/13	0	43.43	0	0.00	43.45	0	1,616	0.00%
2023/10/12	0	0.00	2	43.80	43.80	-2	1,635	-0.12%
2023/10/11	1	43.85	0	0.00	43.65	1	1,645	0.06%
2023/10/06	1	43.80	1	43.70	43.70	0	1,664	0.00%
2023/10/05	2.1	43.70	0	43.95	43.90	2	1,682	0.12%
2023/10/04	3	42.82	0	0.00	42.85	3	1,694	0.18%
2023/10/03	4	44.08	1	43.95	43.85	3	1,690	0.18%
2023/10/02	0	0.00	4	44.16	44.15	-4	1,720	-0.23%
2023/09/28	2	44.15	0	0.00	43.90	2	1,759	0.11%
2023/09/26	6	44.46	0	0.00	44.40	6	1,788	0.34%
2023/09/25	1	45.00	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	0.00	5	44.86	45.00	-5	1,800	-0.28%
2023/09/21	4	44.82	0	0.00	44.60	4	1,810	0.22%
2023/09/20	0	0.00	7	45.85	45.70	-7	1,807	-0.39%
2023/09/19	1	46.15	2	45.90	45.80	-1	1,845	-0.05%
2023/09/18	0	46.90	9	46.86	46.60	-9	1,858	-0.48%
2023/09/15	1	46.25	0	0.00	46.40	1	1,901	0.05%
2023/09/14	0	0.00	3	46.65	46.70	-3	1,927	-0.16%
2023/09/12	0	0.00	1	46.10	46.10	-1	2,056	-0.05%
2023/09/11	2	45.35	2	45.30	45.30	0	2,084	0.00%
2023/09/08	1	45.60	7	45.66	45.45	-6	2,196	-0.27%
2023/09/07	5	46.15	1	45.80	45.80	4	2,241	0.18%
2023/09/06	0	0.00	3	46.77	46.30	-3	2,261	-0.13%
2023/09/05	0	46.25	0	0.00	46.40	0	2,265	0.00%
2023/09/04	1.8	45.84	3	46.20	45.95	-1.2	2,294	-0.05%
2023/09/01	1	46.70	3	46.85	46.70	-2	2,337	-0.09%
2023/08/30	0	0.00	0	45.80	45.80	0	2,411	0.00%
2023/08/29	0	45.15	2	44.90	45.20	-2	2,427	-0.08%
2023/08/28	1	44.80	0	0.00	44.60	1	2,465	0.04%
2023/08/25	0	0.00	12	45.04	44.85	-12	2,498	-0.48%
2023/08/23	1	44.65	2	44.73	44.75	-1	2,660	-0.04%
2023/08/21	0	0.00	8	44.96	44.65	-8	2,670	-0.30%
2023/08/18	0	45.30	3	45.25	45.00	-3	2,675	-0.11%
2023/08/17	2	44.60	7	45.09	45.30	-5	2,681	-0.19%
2023/08/16	3	44.55	14	44.84	44.70	-11	2,684	-0.41%
2023/08/15	0	0.00	2	45.60	45.20	-2	2,670	-0.07%
2023/08/14	8	45.75	2	45.43	45.25	6	2,674	0.23%
2023/08/11	6	46.65	2	46.48	46.60	4	2,659	0.15%
2023/08/10	8	47.15	4	47.19	46.85	4	2,652	0.15%
2023/08/09	4	47.95	2	48.05	48.00	2	2,636	0.08%
2023/08/08	9	48.37	7	48.31	48.10	2	2,635	0.08%
2023/08/07	8	49.19	2	49.43	49.20	6	2,614	0.23%
2023/08/04	5.3	50.08	9	50.26	49.80	-3.7	2,602	-0.14%
2023/08/02	13	51.00	10	50.90	50.80	3	2,582	0.12%
2023/08/01	13	52.15	23.2	52.19	51.60	-10.2	2,620	-0.39%
2023/07/31	1	49.65	1	50.10	49.45	0	2,515	0.00%
2023/07/28	1.3	49.41	1	49.65	49.55	0.3	2,500	0.01%
2023/07/27	0	0.00	5	49.98	49.95	-5	2,504	-0.20%
2023/07/26	0	48.70	3	48.98	48.80	-3	2,499	-0.12%
2023/07/25	1	48.70	0	0.00	48.50	1	2,515	0.04%
2023/07/24	5.3	48.46	8	48.49	48.45	-2.7	2,521	-0.11%
2023/07/21	4	49.41	8.1	49.61	49.15	-4.1	2,528	-0.16%
2023/07/20	0	0.00	3	50.08	49.95	-3	2,587	-0.12%
2023/07/19	2	49.18	0	0.00	49.10	2	2,594	0.08%
2023/07/18	5.3	49.82	17	49.89	49.50	-11.7	2,641	-0.44%
2023/07/17	1.1	48.95	6	49.97	50.50	-5	2,696	-0.18%
2023/07/14	0	48.90	5	49.15	48.90	-5	2,714	-0.18%
2023/07/13	13.9	49.08	6	49.20	48.80	7.9	2,804	0.28%
2023/07/12	4.3	49.37	0	0.00	49.05	4.3	2,810	0.15%
2023/07/11	0	49.40	30	49.77	49.40	-30	2,870	-1.04%
2023/07/10	3	49.30	0	0.00	49.00	3	2,904	0.10%
2023/07/07	7	49.37	0	0.00	49.45	7	2,932	0.24%
2023/07/06	5	50.62	2	50.30	50.30	3	2,992	0.10%
2023/07/05	10	51.43	8	51.44	51.10	2	2,980	0.07%
2023/07/04	1	51.40	5	51.66	51.40	-4	2,987	-0.13%
2023/07/03	4	51.78	0	51.61	51.60	4	3,013	0.13%
2023/06/30	0	0.00	3	51.87	52.00	-3	3,065	-0.10%
2023/06/29	4	51.99	1	52.20	51.40	3	3,105	0.10%
2023/06/28	7.4	51.30	1	51.40	51.20	6.4	3,222	0.20%
2023/06/27	3	51.64	0	0.00	51.50	3	3,327	0.09%
2023/06/26	2.3	53.23	3	53.17	53.10	-0.7	3,678	-0.02%
2023/06/21	3	53.47	4.1	53.52	53.10	-1.1	4,167	-0.03%
2023/06/20	3.3	52.82	3.1	53.10	53.10	0.2	4,202	0.01%
2023/06/19	10	53.87	7.1	53.84	53.80	2.9	4,263	0.07%
2023/06/16	3	52.37	0	52.13	52.20	3	4,183	0.07%
2023/06/15	7.1	51.83	6	51.77	51.70	1.1	4,154	0.03%
2023/06/14	14.1	53.26	30	53.62	52.40	-16	4,132	-0.39%
2023/06/13	2	52.90	21.1	52.94	53.00	-19.1	4,031	-0.47%
2023/06/12	7.1	52.44	5	51.90	51.90	2.1	4,001	0.05%
2023/06/09	3	52.77	16	52.60	52.50	-13	3,996	-0.33%
2023/06/08	2.3	52.71	22.1	52.51	52.40	-19.7	3,997	-0.49%
2023/06/07	14.8	53.06	18.1	53.03	53.00	-3.3	4,021	-0.08%
2023/06/06	4.3	52.72	2.1	52.89	52.70	2.3	4,001	0.06%
2023/06/05	9	52.57	5.1	52.86	52.60	3.9	4,025	0.10%
2023/06/02	3	51.50	5	51.64	51.40	-2	4,000	-0.05%
2023/06/01	3	51.80	3.2	51.74	51.60	-0.2	4,083	0.00%
2023/05/31	3.1	51.23	1	51.30	51.20	2.1	4,171	0.05%
2023/05/30	17	51.62	15.2	51.42	51.70	1.8	4,221	0.04%
2023/05/29	3	50.03	3	50.17	49.90	0	4,183	0.00%
2023/05/26	1.3	49.71	3	49.58	49.30	-1.7	4,208	-0.04%
2023/05/25	2	49.65	3	49.67	49.80	-1	4,252	-0.02%
2023/05/24	8.4	49.70	5	49.62	49.70	3.4	4,264	0.08%
2023/05/23	4	49.59	101	49.40	49.55	-97	4,253	-2.28%	大賣/
2023/05/22	1.3	49.06	2	49.18	49.40	-0.7	4,259	-0.02%
2023/05/19	0	0.00	12.5	48.47	48.60	-12.5	4,270	-0.29%
2023/05/18	3.1	48.33	48.3	48.43	48.45	-45.2	4,275	-1.06%
2023/05/17	10	48.21	0.5	48.01	48.35	9.5	4,271	0.22%
2023/05/16	23	47.22	22	47.60	47.60	1	4,252	0.02%
2023/05/15	3	46.45	1	46.50	46.55	2	4,249	0.05%
2023/05/12	3	46.90	1	46.80	47.05	2	4,265	0.05%
2023/05/11	10.1	46.72	0.3	46.85	46.65	9.8	4,283	0.23%
2023/05/10	46	47.61	20	47.40	47.40	26	4,273	0.61%
2023/05/09	32	47.72	20	47.65	47.65	12	4,302	0.28%
2023/05/08	19	47.80	11.4	47.62	47.60	7.7	4,328	0.18%
2023/05/05	1	49.16	0	0.00	49.05	1	4,276	0.02%
2023/05/04	1	49.60	0	0.00	49.60	1	4,358	0.02%
2023/05/03	2	49.43	4	49.65	49.50	-2	4,427	-0.04%
2023/05/02	8.3	50.14	3	50.20	50.10	5.3	4,478	0.12%
2023/04/28	24	49.98	22.5	49.89	49.90	1.5	4,512	0.03%
2023/04/27	3	49.19	0	0.00	49.35	3	4,492	0.07%
2023/04/26	0	49.38	4	49.04	49.50	-4	4,494	-0.09%
2023/04/25	9.6	50.64	7	50.04	49.70	2.6	4,496	0.06%
2023/04/24	4	51.97	22	51.76	51.60	-18	4,486	-0.40%
2023/04/21	6.4	51.93	8	51.39	51.00	-1.7	4,586	-0.04%
2023/04/20	56	52.92	2	52.35	52.30	54	4,709	1.15%
2023/04/19	2	53.55	3	53.60	53.60	-1	4,712	-0.02%
2023/04/18	21.1	54.18	9	54.15	53.90	12.1	4,725	0.26%
2023/04/17	9	53.67	2	53.80	53.90	7	4,702	0.15%
2023/04/14	6	53.62	1	53.81	53.80	5	4,682	0.11%
2023/04/13	24	53.79	2	53.84	53.00	22	4,615	0.48%
2023/04/12	30.1	53.34	12	53.81	53.80	18.1	4,575	0.39%
2023/04/11	23	53.50	18.1	53.96	54.20	4.9	4,542	0.11%
2023/04/10	2	52.20	0	0.00	52.20	2	4,466	0.05%
2023/04/07	5	52.38	0	52.90	52.40	5	4,439	0.11%
2023/04/06	15	52.43	4	52.67	52.30	11	4,413	0.25%
2023/03/31	34	54.04	3	53.44	53.20	31	4,374	0.71%
2023/03/30	30	53.40	2	53.15	53.10	28	4,330	0.65%
2023/03/29	35.1	53.49	7.1	53.67	53.10	28	4,316	0.65%
2023/03/28	36	53.70	12.2	53.62	53.30	23.9	4,231	0.56%
2023/03/27	64.2	55.79	50.2	55.87	54.00	13.9	4,160	0.34%
2023/03/24	63.1	53.77	113.2	54.33	55.70	-50.1	3,841	-1.30%	大賣/
2023/03/23	65	50.80	18.1	51.36	50.70	46.9	3,376	1.39%
2023/03/22	58.1	50.91	75	50.11	51.00	-16.9	3,377	-0.50%
2023/03/21	1	49.30	6	49.31	49.25	-5	3,369	-0.15%
2023/03/20	1	48.65	2	48.50	48.80	-1	3,368	-0.03%
2023/03/17	4	48.03	1	48.20	48.25	3	3,403	0.09%
2023/03/16	11	47.72	8	47.70	47.75	3	3,406	0.09%
2023/03/15	16	48.35	16	48.65	48.00	0	3,425	0.00%
2023/03/14	63	48.03	0	0.00	48.15	63	3,446	1.83%
2023/03/13	7	48.14	5	48.75	48.85	2	3,453	0.06%
2023/03/10	8.1	49.02	92	48.76	48.50	-83.9	3,450	-2.43%
2023/03/09	39	50.33	0	0.00	50.00	39	3,442	1.13%
2023/03/08	7	51.07	4.1	51.17	51.10	3	3,450	0.09%
2023/03/07	7.2	50.28	6.2	50.28	50.50	1	3,408	0.03%
2023/03/06	82.5	50.23	15.5	50.29	50.10	67	3,385	1.98%
2023/03/03	9	47.31	21	47.96	48.65	-12	3,309	-0.36%
2023/03/02	15	46.44	9	46.22	46.45	6	3,204	0.19%
2023/03/01	16	47.17	28	47.13	47.15	-12	3,136	-0.38%
2023/02/24	7.5	49.31	1	49.25	49.15	6.5	3,040	0.22%
2023/02/23	7	50.26	4	50.85	50.10	3	3,013	0.10%
2023/02/22	7	49.16	15	49.31	49.15	-8	2,991	-0.27%
2023/02/21	2	50.30	5	50.14	50.10	-3	3,012	-0.10%
2023/02/20	8	50.11	5	50.10	50.40	3	3,075	0.10%
2023/02/17	9	49.98	6	49.70	49.80	3	3,135	0.10%
2023/02/16	6	49.15	3	49.33	49.40	3	3,203	0.09%
2023/02/15	3	48.62	0	0.00	48.35	3	3,309	0.09%
2023/02/14	1	48.85	2	48.95	48.70	-1	3,360	-0.03%
2023/02/13	2	48.68	3	48.75	48.60	-1	3,486	-0.03%
2023/02/10	8	48.96	6	48.83	48.60	2	3,575	0.06%
2023/02/09	10.4	49.75	8	49.73	49.50	2.4	3,584	0.07%
2023/02/08	4.2	50.41	12	50.39	50.30	-7.8	3,610	-0.22%
2023/02/07	1	50.00	30	50.03	50.40	-29	3,610	-0.80%
2023/02/06	23.1	50.36	26	50.70	50.20	-2.9	3,620	-0.08%
2023/02/03	20.1	50.53	6	50.87	50.50	14.1	3,572	0.39%
2023/02/02	16.1	51.43	48	51.55	51.00	-31.9	3,538	-0.90%
2023/02/01	16.2	50.90	17	50.87	51.20	-0.9	3,466	-0.03%
2023/01/31	20	50.21	13.3	50.00	50.00	6.7	3,418	0.20%
2023/01/30	3.2	49.37	16	49.24	49.15	-12.8	3,377	-0.38%
2023/01/17	8	48.83	1	48.75	48.75	7	3,342	0.21%
2023/01/16	2	48.50	1	48.50	48.75	1	3,342	0.03%
2023/01/13	11	49.06	7	49.11	48.85	4	3,331	0.12%
2023/01/12	8.1	49.59	23	49.61	49.30	-14.9	3,357	-0.44%
2023/01/11	25	50.46	27	50.34	50.20	-2	3,330	-0.06%
2023/01/10	53.2	49.79	75	49.88	50.10	-21.8	3,233	-0.67%
2023/01/09	1	48.25	15	47.86	48.35	-14	3,069	-0.46%
2023/01/06	27.1	46.76	3	46.60	46.25	24.1	3,021	0.80%
2023/01/05	2	47.85	26.2	47.91	48.05	-24.2	3,003	-0.80%
2023/01/04	0	46.25	6	45.70	46.60	-6	2,941	-0.20%
2023/01/03	0	44.65	7.1	45.04	45.10	-7.1	2,957	-0.24%
2022/12/30	1	44.80	0	0.00	44.75	1	2,972	0.03%
2022/12/29	7	44.77	4	45.04	44.90	3	2,986	0.10%
2022/12/28	9	45.67	2	45.75	45.60	7	3,008	0.23%
2022/12/27	8	46.69	13	46.73	46.60	-5	3,005	-0.17%
2022/12/26	5	46.60	4.2	46.50	46.40	0.8	3,021	0.03%
2022/12/23	1	46.59	3.1	46.33	46.60	-2	3,058	-0.07%
2022/12/22	8.1	47.07	4.7	47.03	47.05	3.4	3,086	0.11%
2022/12/21	3.1	47.46	5	47.60	47.00	-2	3,128	-0.06%
2022/12/20	7	47.53	8	48.37	46.75	-1	3,162	-0.03%
2022/12/19	11	47.92	7	48.46	48.45	4	3,271	0.12%
2022/12/16	11	48.84	30	48.47	48.70	-19	3,311	-0.57%
2022/12/15	28	49.01	10	48.96	48.85	18	3,281	0.55%
2022/12/14	43	48.91	42	48.67	49.20	1	3,271	0.03%
2022/12/13	15	48.11	31.1	47.99	48.25	-16	3,195	-0.50%
2022/12/12	6.1	45.69	11	45.46	46.10	-5	3,125	-0.16%
2022/12/09	19.2	46.90	12	46.81	46.45	7.2	3,163	0.23%
2022/12/08	1	46.55	4	46.70	46.60	-3	3,139	-0.10%
2022/12/07	28	46.46	25	46.68	46.10	3	3,151	0.10%
2022/12/06	17.2	47.32	32	47.64	47.10	-14.8	3,142	-0.47%
2022/12/05	5.2	48.22	12	48.40	48.25	-6.8	3,117	-0.22%
2022/12/02	0.1	47.87	6	47.70	47.70	-5.9	3,101	-0.19%
2022/12/01	12	47.79	15	47.50	47.30	-3	3,097	-0.10%
2022/11/30	46	46.77	17	46.68	47.00	29	3,108	0.93%
2022/11/29	7.2	45.65	1	45.55	45.90	6.2	3,088	0.20%
2022/11/28	3.1	45.47	15	45.56	45.70	-12	3,105	-0.38%
2022/11/25	2	46.30	2	46.33	45.95	0	3,133	0.00%
2022/11/24	0	46.30	6	46.47	46.50	-6	3,140	-0.19%
2022/11/23	2	46.10	3	46.15	46.00	-1	3,177	-0.03%
2022/11/22	12	45.77	15.2	45.45	45.75	-3.2	3,204	-0.10%
2022/11/21	1.4	45.51	7.1	45.45	45.55	-5.7	3,213	-0.18%
2022/11/18	6.1	45.98	2	45.98	45.75	4.1	3,220	0.13%
2022/11/17	2	46.17	6	46.15	46.50	-4	3,202	-0.12%
2022/11/16	0.2	46.57	67	46.10	46.50	-66.8	3,187	-2.10%
2022/11/15	16.1	45.90	16	45.89	46.20	0.1	3,176	0.00%
2022/11/14	70	46.11	15.1	46.15	46.00	55	3,231	1.70%
2022/11/11	15.1	45.30	18.1	45.07	44.95	-3	3,195	-0.09%
2022/11/10	8	44.47	3.1	44.36	44.45	5	3,173	0.16%
2022/11/09	20	44.04	23.1	44.20	44.25	-3	3,162	-0.10%
2022/11/08	14.1	43.10	99.1	42.92	42.95	-85	3,088	-2.75%
2022/11/07	83	41.33	82.5	41.26	41.65	0.5	3,075	0.02%
2022/11/04	4	41.26	32	41.26	41.55	-28	3,092	-0.90%
2022/11/03	3	42.13	6	42.30	42.30	-3	3,067	-0.10%
2022/11/02	3	42.55	1.1	43.08	42.45	2	3,087	0.06%
2022/11/01	1	40.90	12.4	41.31	41.35	-11.4	3,085	-0.37%
2022/10/31	31	41.09	5	41.11	41.10	26	3,138	0.83%
2022/10/28	6	41.30	52	40.55	40.55	-46	3,167	-1.45%
2022/10/27	0	0.00	31	41.70	42.60	-31	3,166	-0.98%
2022/10/26	74	41.35	1	41.25	41.25	73	3,229	2.26%
2022/10/25	4.1	42.27	95.1	41.91	41.80	-91	3,245	-2.80%
2022/10/24	19	42.68	7	43.09	42.35	12	3,269	0.37%
2022/10/21	6	42.79	10	42.65	42.15	-4	3,345	-0.12%
2022/10/20	19.1	43.27	19	42.79	43.30	0.1	3,516	0.00%
2022/10/19	4	43.59	7	43.76	43.20	-3	3,842	-0.08%
2022/10/18	9	43.42	1	43.50	43.65	8	3,831	0.21%
2022/10/17	1	42.15	11	41.93	43.00	-10	3,842	-0.26%
2022/10/14	10	43.15	5.1	42.65	43.00	4.9	3,880	0.13%
2022/10/13	9.1	42.42	9	41.83	40.55	0.1	3,890	0.00%
2022/10/12	2	41.95	10	42.20	42.25	-8	3,880	-0.21%
2022/10/11	1	41.51	2	42.25	41.90	-1	3,898	-0.03%
2022/10/07	3	43.15	23	43.45	43.05	-20	3,897	-0.51%
2022/10/06	0	43.55	0	43.60	43.50	0	3,908	0.00%
2022/10/05	0	0.00	3	43.40	43.25	-3	3,915	-0.08%
2022/10/04	0	0.00	1.1	43.12	43.10	-1.1	3,920	-0.03%
2022/10/03	2	40.78	1	41.69	41.65	1	3,915	0.03%
2022/09/30	1.1	39.91	16	40.06	41.45	-15	3,944	-0.38%
2022/09/29	1	40.60	7.1	40.82	40.90	-6.1	3,985	-0.15%
2022/09/28	1	41.08	4	40.58	40.05	-3	4,056	-0.07%
2022/09/27	4	41.16	38	40.66	41.70	-34	4,059	-0.84%
2022/09/26	9.2	41.35	39	41.16	40.20	-29.8	4,066	-0.73%
2022/09/23	7.2	44.40	3	43.97	43.90	4.2	4,046	0.10%
2022/09/22	0	44.75	0.5	45.29	45.45	-0.5	4,042	-0.01%
2022/09/21	8	45.94	10	45.78	45.65	-2	4,062	-0.05%
2022/09/20	7	46.45	1.2	46.43	46.30	5.8	4,082	0.14%
2022/09/19	10	46.31	3	46.65	46.25	7	4,136	0.17%
2022/09/16	11.1	47.16	1	46.85	46.85	10.1	4,217	0.24%
2022/09/15	5	48.11	3	48.07	47.80	2	4,268	0.05%
2022/09/14	2	47.83	0.2	48.10	48.15	1.8	4,373	0.04%
2022/09/13	11.1	49.11	1	48.92	48.75	10.1	4,449	0.23%
2022/09/12	3	49.50	12	49.43	49.35	-9	4,608	-0.20%
2022/09/08	13	48.74	1	48.65	48.85	12	4,719	0.25%
2022/09/07	2	48.38	11	48.26	48.15	-9	4,792	-0.19%
2022/09/06	11.1	48.56	2	49.28	48.50	9.1	4,851	0.19%
2022/09/05	3	50.83	2	50.10	50.10	1	4,850	0.02%
2022/09/02	15	51.64	6	51.12	50.80	9	4,900	0.18%
2022/09/01	18	51.72	20	51.56	51.60	-2	4,929	-0.04%
2022/08/31	8	51.44	9	51.66	51.60	-1	4,911	-0.02%
2022/08/30	6	51.07	7	51.40	51.40	-1	4,966	-0.02%
2022/08/29	13.1	49.86	3	49.88	49.90	10.1	4,957	0.20%
2022/08/26	2.2	51.92	1	51.70	51.60	1.2	4,968	0.02%
2022/08/25	34	51.91	6	51.78	51.80	28	5,039	0.56%
2022/08/24	1.5	50.97	3	50.93	50.60	-1.5	5,118	-0.03%
2022/08/23	1	50.70	3	50.90	50.90	-2	5,206	-0.04%
2022/08/22	4.3	51.80	2	51.50	51.30	2.3	5,278	0.04%
2022/08/19	10	52.75	20	52.84	52.70	-10	5,298	-0.19%
2022/08/18	12.5	51.52	6.1	51.80	51.30	6.5	5,309	0.12%
2022/08/17	26	52.12	42.3	51.97	52.30	-16.3	5,316	-0.31%
2022/08/16	13.2	51.68	14	51.49	51.40	-0.8	5,307	-0.02%
2022/08/15	21	51.02	29	50.97	51.30	-8	5,343	-0.15%
2022/08/12	27	50.14	16	50.23	50.40	11	5,469	0.20%
2022/08/11	6	48.98	14	48.93	49.10	-8	5,628	-0.14%
2022/08/10	2.1	47.27	4.8	47.30	47.60	-2.6	5,761	-0.05%
2022/08/09	7	47.09	2	47.35	47.35	5	5,969	0.08%
2022/08/08	5	47.46	21	47.25	47.65	-16	6,011	-0.27%
2022/08/05	21	48.10	0	48.28	48.35	21	6,018	0.35%
2022/08/04	3	47.12	13	46.80	47.50	-10	6,038	-0.17%
2022/08/03	3	47.27	10	46.80	46.95	-7	6,057	-0.11%
2022/08/02	16	47.91	2	47.50	47.50	14	6,116	0.23%
2022/08/01	8	49.25	3.6	49.33	49.45	4.5	6,186	0.07%
2022/07/29	11	49.45	45.4	49.32	49.45	-34.4	6,219	-0.55%
2022/07/28	19.1	49.13	24	49.50	48.70	-4.9	6,266	-0.08%
2022/07/27	59	49.62	11	49.71	49.65	48	6,253	0.77%
2022/07/26	64.3	52.82	46	53.40	51.60	18.3	6,171	0.30%
2022/07/25	12.1	51.08	7	51.06	51.60	5.1	5,855	0.09%
2022/07/22	9	51.78	7	51.30	51.20	2	5,928	0.03%
2022/07/21	19	51.31	58	51.28	51.70	-39	6,093	-0.64%
2022/07/20	13	50.74	8	51.01	50.60	5	6,118	0.08%
2022/07/19	5.2	49.81	3	50.47	50.50	2.2	6,239	0.04%
2022/07/18	8.2	50.00	4	50.06	50.40	4.2	6,351	0.07%
2022/07/15	5.2	48.25	7	49.24	49.30	-1.8	6,377	-0.03%
2022/07/14	2	47.08	6	48.27	48.55	-4	6,424	-0.06%
2022/07/13	11	47.55	4	47.62	47.35	7	6,440	0.11%
2022/07/12	12.1	46.53	21	47.22	46.10	-8.9	6,520	-0.14%
2022/07/11	11.2	48.54	16	48.43	48.55	-4.9	6,623	-0.07%
2022/07/08	37	48.66	14.3	48.65	48.50	22.7	6,674	0.34%
2022/07/07	31	47.16	24.1	47.01	47.85	6.9	6,678	0.10%
2022/07/06	29.5	46.63	62	46.67	45.65	-32.5	6,726	-0.48%
2022/07/05	18	47.93	17	48.37	48.60	1	6,922	0.01%
2022/07/04	22	48.34	6	48.32	47.75	16	6,924	0.23%
2022/07/01	28.5	48.85	52.1	48.96	47.55	-23.6	6,997	-0.34%
2022/06/30	60	50.96	4.1	50.76	50.70	55.9	6,946	0.81%
2022/06/29	15	52.72	3	52.60	52.60	12	6,934	0.17%
2022/06/28	1	52.30	9	52.46	52.40	-8	6,962	-0.12%
2022/06/27	2	51.80	3	52.10	52.10	-1	7,128	-0.01%
2022/06/24	3	51.13	13	51.55	51.00	-10	7,542	-0.13%
2022/06/23	31	50.14	131	49.72	49.45	-100	7,530	-1.33%	大賣/
2022/06/22	57.1	50.67	24.1	50.61	49.70	33	7,538	0.44%
2022/06/21	55	51.43	32.6	50.70	52.00	22.4	7,515	0.30%
2022/06/20	32.9	50.04	14	49.60	49.30	18.9	7,558	0.25%
2022/06/17	22.4	52.46	11	52.26	52.10	11.4	7,487	0.15%
2022/06/16	20.5	54.83	22	54.97	53.90	-1.5	7,518	-0.02%
2022/06/15	35.6	56.99	1.4	57.59	56.50	34.2	7,647	0.45%
2022/06/14	6.1	57.36	0	57.30	57.40	6.1	7,829	0.08%
2022/06/13	19.1	57.74	7	57.71	57.50	12.1	7,996	0.15%
2022/06/10	24	59.65	3	59.67	59.60	21	8,249	0.25%
2022/06/09	2	60.45	29	60.53	60.70	-27	8,367	-0.32%
2022/06/08	39.1	61.09	8	61.18	60.40	31.1	8,512	0.37%
2022/06/07	8.2	61.85	16	61.89	61.90	-7.8	8,811	-0.09%
2022/06/06	3.2	62.09	34	62.42	62.60	-30.8	9,027	-0.34%
2022/06/02	8	62.55	16	62.73	62.30	-8	9,578	-0.08%
2022/06/01	36	62.96	22	63.03	62.90	14	10,022	0.14%
2022/05/31	30	63.98	31	63.96	63.50	-1	10,685	-0.01%
2022/05/30	36	64.05	22.1	64.08	64.10	14	10,894	0.13%
2022/05/27	7	63.09	16.1	63.06	63.00	-9.1	11,305	-0.08%
2022/05/26	35.2	63.11	5	63.00	62.50	30.2	11,909	0.25%
2022/05/25	3	62.37	4.1	62.70	62.60	-1	13,324	-0.01%
2022/05/24	11.1	62.39	66	61.75	61.40	-54.9	13,840	-0.40%
2022/05/23	8.5	62.68	2	63.35	62.50	6.5	14,306	0.05%
2022/05/20	24.1	62.79	15	62.88	63.00	9.1	15,161	0.06%
2022/05/19	45	63.53	58.1	62.86	63.80	-13.1	15,365	-0.09%
2022/05/18	13.2	61.99	14	62.19	61.80	-0.8	15,854	-0.01%
2022/05/17	35	61.53	94.2	60.87	62.50	-59.2	16,321	-0.36%
2022/05/16	43	59.48	4	59.73	59.60	39	17,397	0.22%
2022/05/13	10	58.90	3.1	58.84	59.10	7	18,237	0.04%
2022/05/12	5	58.30	15	57.76	57.50	-10	18,911	-0.05%
2022/05/11	1	57.71	1	58.00	58.00	0	19,436	0.00%
2022/05/10	4	57.67	40	56.79	58.90	-36	20,231	-0.18%
2022/05/09	44.5	58.31	48	58.16	57.10	-3.5	21,633	-0.02%
2022/05/06	66.2	60.68	7	59.79	60.80	59.2	22,152	0.27%
2022/05/05	3	60.77	13	60.85	60.60	-10	22,940	-0.04%
2022/05/04	12.1	59.77	3	60.00	59.60	9.1	23,710	0.04%
2022/05/03	5	60.40	20.1	59.94	60.50	-15.1	24,349	-0.06%
2022/04/29	22.2	59.24	3	59.67	58.70	19.2	25,173	0.08%
2022/04/28	6.2	59.15	1	59.00	58.90	5.2	25,896	0.02%
2022/04/27	34.2	57.10	13.1	57.52	57.90	21.1	27,075	0.08%
2022/04/26	9	59.67	4	59.95	59.20	5	28,268	0.02%
2022/04/25	20.1	59.37	7	59.37	59.10	13.1	29,290	0.04%
2022/04/22	44	62.54	16	62.48	62.10	28	30,060	0.09%
2022/04/21	24.5	62.00	3	62.23	62.10	21.5	30,703	0.07%
2022/04/20	19	62.15	8	62.11	62.10	11	31,446	0.03%
2022/04/19	4	63.35	3.1	62.84	62.40	1	32,364	0.00%
2022/04/18	8.1	62.43	124.1	62.01	62.30	-116	33,514	-0.35%	大賣/鉅額交易
2022/04/15	28.5	63.38	57	63.43	62.90	-28.5	34,592	-0.08%
2022/04/14	11.1	65.33	11	65.32	65.50	0.1	35,611	0.00%
2022/04/13	18.1	65.56	3	65.80	65.80	15.1	36,100	0.04%
2022/04/12	29	65.58	43.2	65.23	64.80	-14.1	36,756	-0.04%
2022/04/11	35.4	66.29	55.1	65.60	65.50	-19.7	36,704	-0.05%
2022/04/08	63.4	68.61	11	68.48	68.60	52.4	36,499	0.14%
2022/04/07	80.3	70.19	17.4	69.38	68.40	62.9	36,448	0.17%
2022/04/06	10.1	70.22	6	70.32	70.40	4.1	36,319	0.01%
2022/04/01	17.1	70.93	17	70.99	71.20	0.1	36,277	0.00%
2022/03/31	9	71.74	12	72.01	71.50	-3	36,243	-0.01%
2022/03/30	41	72.93	14	72.96	72.20	27	36,175	0.07%
2022/03/29	202.1	73.69	71.2	73.84	73.90	130.9	35,984	0.36%	大買/鉅額交易
2022/03/28	5	69.70	5	69.70	69.80	0	35,529	0.00%
2022/03/25	28.2	71.22	24	70.97	70.70	4.2	35,455	0.01%
2022/03/24	3.1	71.11	6	72.07	72.10	-2.9	35,367	-0.01%
2022/03/23	19	72.01	12	71.90	71.60	7	35,323	0.02%
2022/03/22	22	72.15	4	71.80	71.80	18	35,238	0.05%
2022/03/21	9.1	72.35	24.2	72.39	72.30	-15.1	35,157	-0.04%
2022/03/18	15	70.84	18	70.72	71.80	-3	35,096	-0.01%
2022/03/17	20	70.92	41.1	70.87	71.60	-21.1	34,960	-0.06%
2022/03/16	32.3	68.70	61	69.48	68.50	-28.7	34,790	-0.08%
2022/03/15	63.6	68.79	18.1	68.88	69.40	45.5	34,637	0.13%
2022/03/14	20.1	71.66	17	71.42	71.20	3.1	34,394	0.01%
2022/03/11	12.6	71.09	20	71.04	71.10	-7.4	34,263	-0.02%
2022/03/10	41	71.46	13.1	71.47	71.00	28	34,145	0.08%
2022/03/09	27.2	69.80	53.2	69.87	69.90	-26	33,836	-0.08%
2022/03/08	66.5	70.42	57.3	69.63	68.60	9.2	33,819	0.03%
2022/03/07	87.5	71.66	86.7	72.07	71.30	0.8	33,300	0.00%
2022/03/04	130.7	75.56	195.1	76.04	74.30	-64.4	32,853	-0.20%	大買/大賣/
2022/03/03	22.2	78.97	30.2	79.06	78.70	-8.1	32,178	-0.03%
2022/03/02	70.2	78.24	54.4	78.30	78.50	15.8	31,991	0.05%
2022/03/01	95	79.33	64.3	79.30	80.10	30.7	31,546	0.10%
2022/02/25	378	81.71	955.1	79.84	79.00	-577	30,972	-1.86%	大買/大賣/鉅額交易
2022/02/24	168.8	87.24	52.1	87.10	85.80	116.7	29,671	0.39%	大買/鉅額交易
2022/02/23	67.2	88.73	81.6	89.26	90.30	-14.4	29,280	-0.05%
2022/02/22	291.6	88.71	133.2	88.69	86.90	158.4	28,803	0.55%	大買/大賣/鉅額交易
2022/02/21	53.2	88.83	49	89.01	88.40	4.2	27,971	0.01%
2022/02/18	146.2	89.72	89.1	89.88	90.30	57.2	27,695	0.21%	大買/
2022/02/17	140.3	92.56	146	92.26	92.00	-5.8	27,061	-0.02%	大買/大賣/
2022/02/16	407.2	95.30	399	94.02	91.80	8.2	26,492	0.03%	大買/大賣/
2022/02/15	359.4	98.12	327.3	96.57	95.30	32.1	25,583	0.13%	大買/大賣/
2022/02/14	153.4	99.04	203.2	98.08	100.00	-49.8	25,125	-0.20%	大買/大賣/
2022/02/11	123.1	101.90	208.3	100.96	100.00	-85.2	24,836	-0.34%	大買/大賣/
2022/02/10	225	101.80	216.8	101.20	101.00	8.2	24,267	0.03%	大買/大賣/
2022/02/09	391	99.56	424.1	99.94	103.50	-33.1	23,517	-0.14%	大買/大賣/
2022/02/08	246.4	94.88	198.3	94.55	94.80	48.1	22,098	0.22%	大買/大賣/
2022/02/07	204.2	92.97	160.1	93.39	93.40	44	21,517	0.20%	大買/大賣/
2022/01/26	333.5	89.47	412.1	88.88	90.00	-78.6	20,715	-0.38%	大買/大賣/
2022/01/25	162.2	89.30	103	89.59	86.60	59.2	20,009	0.30%	大買/大賣/
2022/01/24	152.2	91.27	132.2	91.40	90.80	20	19,444	0.10%	大買/大賣/
2022/01/21	220.1	93.98	162.4	93.36	91.80	57.8	18,561	0.31%	大買/大賣/
2022/01/20	175	95.71	455.1	94.96	96.50	-280	17,831	-1.57%	大買/大賣/鉅額交易
2022/01/19	874.8	94.61	397.9	95.07	95.90	476.8	16,595	2.87%	大買/大賣/鉅額交易
2022/01/18	229.3	93.86	232	93.93	91.60	-2.7	15,243	-0.02%	大買/大賣/
2022/01/17	588.1	91.18	387.2	92.11	94.20	201	14,151	1.42%	大買/大賣/鉅額交易
2022/01/14	193.5	88.22	94	88.50	88.00	99.4	13,253	0.75%	大買/
2022/01/13	99.2	90.35	137.4	90.49	88.60	-38.2	12,515	-0.31%	大賣/
2022/01/12	134.6	94.89	197.7	94.20	92.70	-63	11,747	-0.54%	大買/大賣/
2022/01/11	170	94.22	133.5	93.89	92.70	36.5	10,845	0.34%	大買/大賣/
2022/01/10	287.3	92.62	304.8	93.32	94.20	-17.5	9,689	-0.18%	大買/大賣/
2022/01/07	434.1	88.61	429.8	88.81	89.10	4.3	8,554	0.05%	大買/大賣/
2022/01/06	99.2	84.56	416	84.78	85.20	-316.9	7,408	-4.28%	大賣/鉅額交易
2022/01/05	94.1	82.74	316	82.78	84.10	-221.8	6,874	-3.23%	大賣/鉅額交易
2022/01/04	25	78.70	43.5	79.01	79.40	-18.5	6,190	-0.30%
2022/01/03	4	78.10	81.2	78.54	79.00	-77.2	6,155	-1.25%
2021/12/30	73	76.49	3	76.60	76.70	70	6,102	1.15%
2021/12/29	0	0.00	12	77.11	77.10	-12	6,164	-0.19%
2021/12/28	43.8	76.88	5	77.06	76.70	38.8	6,198	0.63%
2021/12/27	7	77.44	12.1	77.52	77.50	-5.1	6,224	-0.08%
2021/12/24	34.2	76.45	0	0.00	76.20	34.2	6,253	0.55%
2021/12/23	3	76.73	4.3	76.67	76.80	-1.3	6,263	-0.02%
2021/12/22	7	75.99	2	76.05	75.90	5	6,285	0.08%
2021/12/21	4	76.08	13.3	76.02	76.00	-9.3	6,286	-0.15%
2021/12/20	10.2	75.81	12	76.13	75.80	-1.9	6,313	-0.03%
2021/12/17	20.2	76.87	10	76.40	76.50	10.2	6,360	0.16%
2021/12/16	21	77.81	7.2	77.90	78.10	13.8	6,379	0.22%
2021/12/15	24	76.87	1	76.90	76.90	23	6,387	0.36%
2021/12/14	165.3	77.47	35	77.11	76.80	130.3	6,431	2.03%	大買/鉅額交易
2021/12/13	49	79.22	21.2	78.98	79.50	27.8	6,391	0.43%
2021/12/10	25.3	77.73	10	77.37	77.30	15.3	6,414	0.24%
2021/12/09	5	79.32	19	79.14	78.50	-14	6,350	-0.22%
2021/12/08	24.1	78.95	20	78.94	78.30	4.1	6,306	0.07%
2021/12/07	12.1	80.04	11	79.64	79.30	1.1	6,251	0.02%
2021/12/06	38.2	80.06	35	80.13	80.20	3.2	6,240	0.05%
2021/12/03	13	80.11	11	80.28	79.40	2	6,300	0.03%
2021/12/02	95	80.27	95	81.19	79.10	0	6,285	0.00%
2021/12/01	24	78.22	38	78.89	79.60	-14	6,132	-0.23%
2021/11/30	14	77.94	23	77.21	77.40	-9	6,133	-0.15%
2021/11/29	28	74.80	32	75.24	75.30	-4	6,152	-0.07%
2021/11/26	33.1	76.47	59	76.44	76.00	-25.9	6,160	-0.42%
2021/11/25	57	78.19	14	78.39	78.00	43	6,182	0.70%
2021/11/24	33	79.11	16	78.86	78.70	17	6,157	0.28%
2021/11/23	71.1	81.73	57.1	81.79	80.20	14	6,120	0.23%
2021/11/22	31	80.90	624.2	80.82	80.40	-593.2	5,966	-9.94%	大賣/鉅額交易
2021/11/19	20	79.64	229	79.65	79.00	-209	5,948	-3.51%	大賣/鉅額交易
2021/11/18	36	79.49	59	79.60	79.10	-23	6,018	-0.38%
2021/11/17	10	78.69	36	78.58	78.70	-26	6,031	-0.43%
2021/11/16	104	78.27	65	78.16	77.30	39	6,117	0.64%	大買/
2021/11/15	118	77.54	26	77.93	77.50	92	6,384	1.44%	大買/
2021/11/12	95.1	78.42	42.1	78.27	77.00	53	6,765	0.78%
2021/11/11	77.1	80.02	63.1	80.26	80.90	14	6,873	0.20%
2021/11/10	81.1	79.31	149.4	79.70	80.90	-68.3	6,888	-0.99%	大賣/
2021/11/09	0	0.00	5	76.02	75.90	-5	7,171	-0.07%
2021/11/08	18	75.19	18	75.78	76.60	0	7,199	0.00%
2021/11/05	8	76.85	5	76.60	76.90	3	7,218	0.04%
2021/11/04	24.5	77.10	9	77.32	76.50	15.5	7,294	0.21%
2021/11/03	2	75.05	5	76.18	76.10	-3	7,374	-0.04%
2021/11/02	38	76.10	35.3	75.80	74.80	2.7	7,505	0.04%
2021/11/01	16.2	76.26	43.1	76.40	76.80	-26.9	7,560	-0.36%
2021/10/29	0	0.00	7.2	72.71	73.00	-7.2	7,549	-0.10%
2021/10/28	10	73.41	11	73.90	73.10	-1	7,627	-0.01%
2021/10/27	2	72.70	2.1	73.05	72.90	-0.1	7,781	0.00%
2021/10/26	13	72.28	0	0.00	71.60	13	8,181	0.16%
2021/10/25	1.5	72.87	2	72.60	72.80	-0.5	8,451	-0.01%
2021/10/22	8	72.34	11.3	72.48	72.60	-3.3	8,606	-0.04%
2021/10/21	11	71.41	5	71.82	71.80	6	8,948	0.07%
2021/10/20	23	72.38	4	72.68	72.60	19	9,167	0.21%
2021/10/19	1	72.50	42.3	72.39	72.50	-41.3	9,722	-0.42%
2021/10/18	6	70.47	31	71.55	70.20	-25	9,712	-0.26%
2021/10/15	33.1	70.23	6.4	69.99	70.40	26.7	9,721	0.27%
2021/10/14	2	67.50	4	66.80	67.50	-2	9,735	-0.02%
2021/10/13	3.1	67.94	1	67.00	66.90	2.1	9,760	0.02%
2021/10/12	10.3	68.26	21	67.95	67.90	-10.7	9,755	-0.11%
2021/10/08	12	69.29	10	69.69	69.40	2	9,755	0.02%
2021/10/07	3	68.80	6.4	68.45	69.00	-3.4	9,784	-0.03%
2021/10/06	16.8	66.63	7	66.64	67.00	9.8	9,789	0.10%
2021/10/05	5	67.76	3	68.50	68.90	2	9,772	0.02%
2021/10/04	5.2	68.54	5	67.88	67.10	0.2	9,757	0.00%
2021/10/01	41.7	68.76	9.1	68.46	68.10	32.6	9,712	0.34%
2021/09/30	4	70.28	1	70.70	71.00	3	9,687	0.03%
2021/09/29	18.8	70.09	18	69.81	70.00	0.8	9,686	0.01%
2021/09/28	5.7	71.49	4	71.53	71.20	1.7	9,674	0.02%
2021/09/27	3.1	72.66	17	72.75	72.30	-13.9	9,687	-0.14%
2021/09/24	7.2	72.14	17.8	71.62	72.40	-10.6	9,693	-0.11%
2021/09/23	17.1	70.00	7	70.41	69.60	10.1	9,649	0.10%
2021/09/22	30.2	69.75	1	69.70	69.80	29.2	9,632	0.30%
2021/09/17	14.3	71.35	16.1	70.91	71.80	-1.9	9,625	-0.02%
2021/09/16	40.5	71.50	1	72.00	71.10	39.5	9,620	0.41%
2021/09/15	185	72.52	7	73.40	71.80	177.9	9,620	1.85%	大買/鉅額交易
2021/09/14	119.1	73.18	7	73.21	73.80	112.1	9,572	1.17%	大買/鉅額交易
2021/09/13	77	73.40	1	74.00	73.10	76	9,618	0.79%
2021/09/10	82.1	73.52	8	73.39	73.80	74.1	9,745	0.76%
2021/09/09	6	72.10	44.1	72.17	72.80	-38.1	9,923	-0.38%
2021/09/08	417.2	72.08	6	72.12	72.00	411.2	10,010	4.11%	大買/鉅額交易
2021/09/07	13.1	74.31	12	74.88	74.30	1.1	9,933	0.01%
2021/09/06	33	74.84	27.1	75.54	74.20	5.9	9,903	0.06%
2021/09/03	15.1	76.20	14.5	76.19	76.60	0.6	9,837	0.01%
2021/09/02	38	77.62	14	77.81	76.80	24	9,771	0.25%
2021/09/01	14	76.78	20	77.41	78.30	-6	9,711	-0.06%
2021/08/31	31.1	77.21	34.1	77.61	77.30	-3.1	9,659	-0.03%
2021/08/30	11	75.97	12.1	76.75	76.30	-1.1	9,577	-0.01%
2021/08/27	24	75.98	11	75.59	76.10	13	9,578	0.14%
2021/08/26	15.2	75.20	3.3	75.68	75.20	11.9	9,574	0.12%
2021/08/25	5.4	75.97	25.2	76.17	76.50	-19.8	9,540	-0.21%
2021/08/24	97.1	74.47	13	74.32	73.90	84.1	9,429	0.89%
2021/08/23	19	74.32	17.4	74.94	75.70	1.6	9,357	0.02%
2021/08/20	52.1	74.10	37.1	74.26	73.30	15	9,330	0.16%
2021/08/19	107	76.61	28.3	75.89	74.90	78.7	9,186	0.86%	大買/
2021/08/18	173.1	80.33	148	80.38	81.20	25.1	8,892	0.28%	大買/大賣/
2021/08/17	79.3	84.56	133.6	84.36	84.00	-54.3	8,497	-0.64%	大賣/
2021/08/16	81.1	82.62	103.7	82.99	83.90	-22.6	8,034	-0.28%	大賣/
2021/08/13	54.1	82.18	110.4	82.60	81.40	-56.3	7,646	-0.74%	大賣/
2021/08/12	43	74.81	9.1	75.48	76.00	33.9	7,064	0.48%
2021/08/11	21.1	74.38	16	74.99	73.90	5.1	7,098	0.07%
2021/08/10	47.5	75.07	74.8	74.99	74.90	-27.3	7,179	-0.38%
2021/08/09	21.3	78.85	22	79.00	77.40	-0.7	7,331	-0.01%
2021/08/06	84.2	81.61	66.3	81.50	80.80	17.9	7,261	0.25%
2021/08/05	69.1	84.38	33.1	84.89	84.00	36	7,248	0.50%
2021/08/04	34.1	83.82	46.1	84.07	84.40	-12	7,301	-0.16%
2021/08/03	21	83.66	27.5	83.98	83.50	-6.5	7,288	-0.09%
2021/08/02	45.1	83.94	65.2	83.98	84.30	-20.1	7,256	-0.28%
2021/07/30	140.3	83.23	66	84.04	82.00	74.3	7,091	1.05%	大買/
2021/07/29	45.8	82.88	161.9	83.12	83.80	-116.1	6,713	-1.73%	大賣/鉅額交易
2021/07/28	72	79.26	90	80.08	79.40	-18	6,486	-0.28%
2021/07/27	100.2	82.55	69.5	82.51	81.70	30.7	6,537	0.47%
2021/07/26	90.2	81.22	152.1	81.54	82.30	-61.9	6,339	-0.98%	大賣/
2021/07/23	159.1	80.58	245.9	80.55	80.20	-86.8	6,147	-1.41%	大買/大賣/
2021/07/22	16	75.57	29.8	74.92	75.20	-13.8	5,639	-0.24%
2021/07/21	38.1	72.01	16	71.87	71.20	22.1	5,646	0.39%
2021/07/20	43.2	72.93	15	72.88	72.10	28.2	5,685	0.50%
2021/07/19	41.1	75.11	6.4	75.06	74.80	34.7	5,711	0.61%
2021/07/16	3	75.83	8	75.94	76.00	-5	5,860	-0.09%
2021/07/15	4.1	75.88	4	76.08	76.00	0.1	6,155	0.00%
2021/07/14	37.1	76.06	21.6	75.96	75.90	15.5	6,469	0.24%
2021/07/13	13.3	78.27	19	78.68	77.50	-5.7	6,575	-0.09%
2021/07/12	3	77.43	40.6	77.71	78.30	-37.6	6,607	-0.57%
2021/07/09	10	76.78	1.5	77.23	76.30	8.5	6,595	0.13%
2021/07/08	8	77.76	43	77.38	77.10	-35	6,723	-0.52%
2021/07/07	9.2	77.48	4.5	77.04	77.00	4.7	6,822	0.07%
2021/07/06	14.1	78.30	29	78.93	78.00	-14.9	6,965	-0.21%
2021/07/05	14	78.89	18.3	78.95	79.10	-4.3	7,200	-0.06%
2021/07/02	45.5	77.97	9.7	77.97	77.80	35.8	7,272	0.49%
2021/07/01	11.1	77.66	19	76.73	76.70	-7.9	7,342	-0.11%
2021/06/30	25	79.02	16.3	78.71	78.50	8.7	7,399	0.12%
2021/06/29	10.1	77.79	18	77.59	77.50	-7.9	7,484	-0.11%
2021/06/28	25.1	78.33	10.5	78.48	78.20	14.6	7,517	0.19%
2021/06/25	10	80.00	23.1	80.16	79.60	-13.1	7,529	-0.17%
2021/06/24	3	79.93	131	80.14	79.70	-128	7,529	-1.70%	大賣/鉅額交易
2021/06/23	14.5	79.60	8	79.59	79.40	6.5	7,520	0.09%
2021/06/22	11.1	79.17	3	79.70	79.40	8.1	7,527	0.11%
2021/06/21	89	80.00	135.1	79.83	79.70	-46.1	7,593	-0.61%	大賣/
2021/06/18	79.2	79.96	54.1	81.08	78.20	25.1	7,613	0.33%
2021/06/17	14	79.23	35.1	78.94	80.00	-21.1	7,505	-0.28%
2021/06/16	16	77.38	19	76.91	76.60	-3	7,592	-0.04%
2021/06/15	7.7	76.88	37.1	77.03	77.50	-29.5	7,667	-0.38%
2021/06/11	2	75.65	0	0.00	76.30	2	7,731	0.03%
2021/06/10	3	75.33	14	75.02	75.20	-11	7,783	-0.14%
2021/06/09	6.1	75.27	14	75.61	74.60	-7.9	7,867	-0.10%
2021/06/08	4	76.23	2.1	77.48	76.10	1.9	7,877	0.02%
2021/06/07	33.1	76.08	17.1	76.75	77.00	16	7,884	0.20%
2021/06/04	13	75.64	5.8	75.37	75.10	7.2	7,892	0.09%
2021/06/03	5.1	76.95	20	76.96	76.50	-14.9	7,972	-0.19%
2021/06/02	5.1	75.89	6.1	75.87	76.30	-1	8,151	-0.01%
2021/06/01	2	76.20	19.2	75.97	75.90	-17.2	8,275	-0.21%
2021/05/31	21.1	75.72	24.1	75.67	75.50	-2.9	8,555	-0.03%
2021/05/28	1	74.20	4	75.33	76.00	-3	9,043	-0.03%
2021/05/27	6	72.35	11	73.09	73.10	-5	9,086	-0.06%
2021/05/26	1.4	72.81	5.4	72.67	73.10	-4	9,156	-0.04%
2021/05/25	8	71.05	23	71.03	70.80	-15	9,256	-0.16%
2021/05/24	0	0.00	10	69.55	70.90	-10	9,310	-0.11%
2021/05/21	20	70.63	24	69.50	69.30	-4	9,384	-0.04%
2021/05/20	17	68.45	34	68.95	69.10	-17	9,449	-0.18%
2021/05/19	11.1	66.77	5	67.56	66.80	6.1	9,421	0.06%
2021/05/18	12	66.44	20	67.92	68.20	-8	9,433	-0.08%
2021/05/17	16.1	64.74	54	65.33	64.80	-37.9	9,396	-0.40%
2021/05/14	3	63.00	2	61.70	61.80	1	9,156	0.01%
2021/05/13	61.6	60.89	21	61.90	61.80	40.6	9,102	0.45%
2021/05/12	55	65.72	47	65.74	64.20	8	9,007	0.09%
2021/05/11	13	71.78	9	73.61	71.20	4	8,858	0.05%
2021/05/10	2	75.80	1	76.30	76.30	1	8,857	0.01%
2021/05/07	0	0.00	5	74.32	74.90	-5	8,907	-0.06%
2021/05/06	1.6	73.10	7	72.77	72.90	-5.4	9,028	-0.06%
2021/05/05	18.8	73.20	2	73.25	72.00	16.8	9,040	0.19%
2021/05/04	22	74.03	57	73.49	73.00	-35	9,100	-0.38%
2021/05/03	51.2	78.97	69.6	78.97	77.90	-18.4	9,052	-0.20%
2021/04/29	17	80.98	0.1	81.10	80.80	16.9	9,174	0.18%
2021/04/28	9.2	81.37	11.4	81.46	81.30	-2.3	9,278	-0.02%
2021/04/27	3	81.83	60	82.13	81.70	-57	9,791	-0.58%
2021/04/26	6.5	82.47	22.1	82.72	82.10	-15.6	9,888	-0.16%
2021/04/23	2	83.40	1.1	82.82	82.70	1	9,983	0.01%
2021/04/22	8	82.78	9.1	83.85	82.30	-1.1	10,015	-0.01%
2021/04/21	56.5	85.50	32	84.76	83.40	24.5	9,934	0.25%
2021/04/20	53.2	86.23	19.1	86.11	86.00	34.1	9,803	0.35%
2021/04/19	56	83.79	15	83.92	84.00	41	9,789	0.42%
2021/04/16	9.2	82.10	3	81.90	81.90	6.2	9,788	0.06%
2021/04/15	2	81.30	12.1	81.60	82.20	-10.1	9,946	-0.10%
2021/04/14	20	81.64	0.7	81.50	81.20	19.3	10,053	0.19%
2021/04/13	3.1	81.91	11	81.98	81.60	-7.9	10,045	-0.08%
2021/04/12	39.3	83.31	21	83.12	82.30	18.3	10,087	0.18%
2021/04/09	85.5	84.44	21	84.46	83.60	64.5	10,053	0.64%
2021/04/08	43	83.01	4	83.27	82.90	39	9,934	0.39%
2021/04/07	18.2	82.94	0	0.00	82.70	18.2	9,982	0.18%
2021/04/06	1	83.10	0	0.00	82.90	1	10,037	0.01%
2021/04/01	13	81.68	1	81.60	81.70	12	10,090	0.12%
2021/03/31	10	82.32	6	82.72	82.10	4	10,134	0.04%
2021/03/30	2	83.20	1.5	83.03	83.00	0.5	10,210	0.00%
2021/03/29	6	84.05	4	83.95	83.50	2	10,311	0.02%
2021/03/26	1	83.30	17	83.76	84.30	-16	10,426	-0.15%
2021/03/25	65	83.03	79	83.01	83.00	-14	10,576	-0.13%
2021/03/24	7	83.03	26	83.74	83.10	-19	10,717	-0.18%
2021/03/23	18	85.20	25	84.89	84.10	-7	10,757	-0.07%
2021/03/22	10	83.78	3	84.20	84.50	7	10,753	0.07%
2021/03/19	29.5	83.90	21.1	84.17	83.70	8.4	10,853	0.08%
2021/03/18	38	85.83	6	85.90	85.70	32	10,791	0.30%
2021/03/17	2.5	85.26	25	85.50	84.80	-22.6	10,871	-0.21%
2021/03/16	3.3	84.49	17	85.08	85.00	-13.8	10,968	-0.13%
2021/03/15	6	85.05	25.5	85.13	84.70	-19.5	11,109	-0.18%
2021/03/12	10	83.80	2	83.70	83.70	8	11,217	0.07%
2021/03/11	4	83.05	0	0.00	83.80	4	11,408	0.04%
2021/03/10	2	82.50	6.8	82.54	82.50	-4.8	11,617	-0.04%
2021/03/09	17	82.49	5	81.80	82.30	12	11,808	0.10%
2021/03/08	27	84.46	74	85.52	83.10	-47	11,923	-0.39%
2021/03/05	66.5	86.75	111	86.14	86.00	-44.5	11,813	-0.38%	大賣/
2021/03/04	20.5	88.61	32	88.14	88.00	-11.5	11,800	-0.10%
2021/03/03	92	87.93	24.5	88.20	86.90	67.5	11,497	0.59%
2021/03/02	3.7	85.69	2.1	85.40	84.70	1.6	10,728	0.02%
2021/02/26	16	85.02	77.2	84.90	85.80	-61.2	10,785	-0.57%
2021/02/25	4	86.50	46	85.95	86.10	-42	10,882	-0.39%
2021/02/24	1	85.30	7.3	86.06	85.50	-6.3	10,861	-0.06%
2021/02/23	36	85.79	27.2	85.46	85.50	8.8	10,941	0.08%
2021/02/22	24	85.18	23.7	85.33	85.20	0.3	11,050	0.00%
2021/02/19	50.7	84.62	11.4	84.55	84.00	39.3	11,093	0.35%
2021/02/18	2	83.90	1	83.70	83.80	1	11,244	0.01%
2021/02/17	9	83.62	11.9	83.25	84.20	-2.9	11,427	-0.03%
2021/02/05	14	81.15	0	0.00	80.60	14	11,468	0.12%
2021/02/04	4.2	80.15	1	80.80	80.00	3.2	11,811	0.03%
2021/02/03	1	80.40	0.5	80.50	80.40	0.5	12,214	0.00%
2021/02/02	4	80.98	7	81.11	81.20	-3	12,580	-0.02%
2021/02/01	4	80.60	25	80.88	80.80	-21	12,892	-0.16%
2021/01/29	9	83.22	1	83.60	82.50	8	13,188	0.06%
2021/01/28	20.5	83.12	2	83.05	83.10	18.5	13,491	0.14%
2021/01/27	2.2	83.61	2	84.10	84.90	0.2	13,657	0.00%
2021/01/26	9	84.42	3	83.87	83.80	6	14,290	0.04%
2021/01/25	18	86.84	2	86.10	86.20	16	14,724	0.11%
2021/01/22	44	87.69	39	87.41	88.30	5	15,040	0.03%
2021/01/21	32	85.87	5	86.04	85.20	27	14,644	0.18%
2021/01/20	80.8	87.55	51.3	86.99	85.00	29.5	14,981	0.20%
2021/01/19	4	83.48	10	83.58	84.00	-6	12,243	-0.05%
2021/01/18	6	79.38	14.5	82.00	82.30	-8.5	12,257	-0.07%
2021/01/15	12.5	80.31	52	80.03	79.90	-39.5	12,353	-0.32%
2021/01/14	4.1	82.17	21	82.10	82.30	-16.9	13,122	-0.13%
2021/01/13	6	80.52	53.8	80.17	80.50	-47.8	14,496	-0.33%
2021/01/12	48	78.91	6	78.95	77.40	42	15,443	0.27%
2021/01/11	32.5	83.37	8	82.59	82.80	24.5	13,101	0.19%
2021/01/08	27.1	84.55	13.7	84.98	84.50	13.4	15,124	0.09%