富采 (3714)-新光券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富采 (3714)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/11/22	16	47.38	29.1	46.73	46.10	-13.1	3,494	-0.37%
2024/11/21	3	44.48	5	45.15	45.65	-2	3,444	-0.06%
2024/11/20	6	45.04	8	45.07	44.80	-2	3,423	-0.06%
2024/11/19	2	44.78	0	0.00	44.55	2	3,410	0.06%
2024/11/18	4	44.51	2	44.65	44.50	2	3,402	0.06%
2024/11/15	10	44.77	13	45.01	45.00	-3	3,393	-0.09%
2024/11/14	12	44.40	25.1	44.51	44.65	-13.1	3,395	-0.38%
2024/11/13	19	44.54	5.7	44.85	44.30	13.3	3,382	0.39%
2024/11/12	35	45.09	42	45.26	45.00	-7	3,391	-0.21%
2024/11/11	64.2	45.61	31	45.82	45.40	33.2	3,370	0.98%
2024/11/08	53.1	47.73	58.1	48.05	47.10	-5	3,320	-0.15%
2024/11/07	6	47.98	13.7	48.03	48.05	-7.7	3,242	-0.24%
2024/11/06	13	47.53	64	47.63	47.35	-51	3,216	-1.58%
2024/11/05	36.1	48.41	53.3	48.28	47.90	-17.2	3,177	-0.54%
2024/11/04	43	47.65	43.6	47.69	47.40	-0.6	3,119	-0.02%
2024/11/01	9.1	46.27	9.4	46.83	47.05	-0.3	3,161	-0.01%
2024/10/30	43	46.89	18.1	46.91	46.75	24.9	3,156	0.79%
2024/10/29	31	46.60	159.1	46.54	46.50	-128.1	3,151	-4.06%	大賣/鉅額交易
2024/10/28	12	47.70	26.1	47.44	47.75	-14.1	3,118	-0.45%
2024/10/25	8	47.19	28.2	47.49	47.15	-20.2	3,100	-0.65%
2024/10/24	21	47.11	40	47.34	47.25	-19	3,088	-0.62%
2024/10/23	17.1	47.67	37	47.88	47.60	-20	3,052	-0.65%
2024/10/22	15.2	47.80	16	47.90	48.00	-0.8	3,033	-0.03%
2024/10/21	21.1	48.13	31.5	48.05	48.35	-10.3	3,044	-0.34%
2024/10/18	31	47.43	34	47.44	47.35	-3	3,006	-0.10%
2024/10/17	88.1	47.18	99.2	46.89	46.65	-11.1	2,910	-0.38%
2024/10/16	71	46.61	114.3	46.84	47.00	-43.3	2,763	-1.57%	大賣/
2024/10/15	15.2	44.91	7	45.14	44.80	8.2	2,614	0.31%
2024/10/14	1	44.80	4	44.90	45.20	-3	2,619	-0.11%
2024/10/11	12	45.52	28.2	45.08	44.75	-16.2	2,654	-0.61%
2024/10/09	17.1	44.54	2	44.53	44.00	15.1	2,639	0.57%
2024/10/08	14	45.21	27.4	45.10	45.40	-13.4	2,636	-0.51%
2024/10/07	67.2	46.36	42	46.55	46.55	25.2	2,618	0.96%
2024/10/04	16	46.27	17.5	46.06	46.10	-1.5	2,614	-0.06%
2024/10/01	11.1	44.69	8	45.26	45.90	3.1	2,663	0.12%
2024/09/30	5	45.48	13.3	45.82	45.40	-8.3	2,686	-0.31%
2024/09/27	77.1	45.68	12.3	45.63	45.50	64.8	2,681	2.42%
2024/09/26	49.2	45.56	27	45.56	45.05	22.2	2,676	0.83%
2024/09/25	58	47.08	49.1	47.15	46.80	8.9	2,611	0.34%
2024/09/24	20.2	45.59	10.1	45.63	45.95	10.1	2,437	0.42%
2024/09/23	47.6	46.56	62.1	46.38	46.10	-14.6	2,397	-0.61%
2024/09/20	22	44.84	81.8	44.83	45.15	-59.8	2,219	-2.70%
2024/09/19	14	43.07	11	43.39	43.40	3	2,130	0.14%
2024/09/18	12	43.50	39.4	43.42	43.20	-27.4	2,129	-1.29%
2024/09/16	12.1	43.07	34.2	42.80	43.30	-22.1	2,128	-1.04%
2024/09/13	10	40.94	13	41.08	41.00	-3	2,069	-0.14%
2024/09/12	40	41.15	36	41.00	41.20	4	2,092	0.19%
2024/09/11	20	40.09	6	40.47	40.00	14	2,100	0.67%
2024/09/10	32	41.07	49	41.06	40.50	-17	2,112	-0.80%
2024/09/09	23	40.42	31	40.66	40.90	-8	2,110	-0.38%
2024/09/06	57.1	40.86	85.4	40.70	41.20	-28.3	2,095	-1.35%
2024/09/05	23.2	39.31	37	39.31	38.80	-13.8	2,018	-0.69%
2024/09/04	22.1	39.06	37	39.09	38.95	-14.9	2,044	-0.73%
2024/09/03	36	40.70	2.4	40.89	40.70	33.6	2,076	1.62%
2024/09/02	7	41.51	4	41.51	41.25	3	2,113	0.14%
2024/08/30	24.2	41.69	51.8	41.78	42.10	-27.6	2,166	-1.27%
2024/08/29	0.6	40.28	18	40.34	40.45	-17.4	2,151	-0.81%
2024/08/28	12	40.24	1	40.25	40.20	11	2,175	0.50%
2024/08/27	15	40.00	2	39.95	40.15	13	2,204	0.59%
2024/08/26	3	40.57	27.1	40.39	40.45	-24.1	2,303	-1.05%
2024/08/23	15.1	39.42	14	39.61	39.60	1.1	2,401	0.04%
2024/08/22	2	40.02	2	40.00	40.00	0	2,625	0.00%
2024/08/21	28.1	39.99	0	0.00	39.95	28.1	2,655	1.06%
2024/08/20	18	40.13	0	40.30	40.05	18	2,713	0.66%
2024/08/19	23	40.24	0	0.00	40.05	23	2,746	0.84%
2024/08/16	26.1	40.25	4.3	40.26	40.10	21.8	2,791	0.78%
2024/08/15	6.2	39.50	4	39.78	39.50	2.2	2,832	0.08%
2024/08/14	33.2	39.63	31.4	39.74	40.00	1.8	2,895	0.06%
2024/08/13	13	38.73	5	38.89	38.90	8	2,888	0.28%
2024/08/12	21.8	38.79	15	39.03	38.75	6.8	2,953	0.23%
2024/08/09	25.3	39.75	12	40.15	39.55	13.3	2,953	0.45%
2024/08/08	11.1	38.94	9.1	39.51	39.35	2	2,956	0.07%
2024/08/07	8.8	39.46	29	39.11	39.35	-20.2	2,957	-0.68%
2024/08/06	26	37.77	49	38.03	38.15	-23	2,983	-0.77%
2024/08/05	40.4	38.32	48.4	37.96	37.60	-8	2,954	-0.27%
2024/08/02	30.1	41.02	34	40.85	40.75	-3.9	2,920	-0.13%
2024/08/01	2	41.95	23	41.92	41.95	-21	2,951	-0.71%
2024/07/31	11.1	41.32	8	41.40	41.00	3.1	3,002	0.10%
2024/07/30	10.6	40.68	16	41.04	41.10	-5.4	3,033	-0.18%
2024/07/29	5.2	41.12	6	41.55	41.00	-0.8	3,055	-0.03%
2024/07/26	38	41.05	33	41.08	41.15	5	3,076	0.16%
2024/07/23	17	41.67	30	41.73	41.65	-13	3,154	-0.41%
2024/07/22	62.2	41.78	42	41.80	41.25	20.2	3,235	0.62%
2024/07/19	101.1	43.95	49	43.37	43.20	52.1	3,199	1.63%	大買/
2024/07/18	16	44.96	20.1	45.36	45.60	-4.1	3,134	-0.13%
2024/07/17	24	45.44	18.3	45.80	45.35	5.7	3,112	0.18%
2024/07/16	23	45.48	5	45.65	45.30	18	3,114	0.58%
2024/07/15	5.2	45.75	18.3	45.82	45.85	-13.1	3,136	-0.42%
2024/07/12	20	45.70	25.5	46.06	46.05	-5.5	3,126	-0.18%
2024/07/11	16.4	45.35	24.5	45.53	45.50	-8.1	3,093	-0.26%
2024/07/10	14.2	45.15	9	45.48	44.95	5.2	3,110	0.17%
2024/07/09	58.7	45.34	36	45.09	45.10	22.7	3,109	0.73%
2024/07/08	9.1	45.82	63.1	45.79	46.20	-54	3,106	-1.74%
2024/07/05	18	45.61	61.5	45.83	46.30	-43.5	3,148	-1.38%
2024/07/04	29.1	44.78	30.1	44.66	44.95	-1	3,091	-0.03%
2024/07/03	59.2	43.57	20	43.65	43.60	39.2	3,059	1.28%
2024/07/02	16.1	42.98	25	43.14	43.20	-9	3,054	-0.29%
2024/07/01	36.3	43.13	16	43.13	43.00	20.2	3,041	0.67%
2024/06/28	9.2	43.63	46.1	43.70	43.45	-37	3,027	-1.22%
2024/06/27	52.2	43.17	38	43.19	43.10	14.2	3,036	0.47%
2024/06/26	11	43.31	25	43.60	43.75	-14	3,039	-0.46%
2024/06/25	38.2	43.73	22	43.86	43.85	16.2	3,023	0.53%
2024/06/24	27.1	44.45	29	44.24	44.15	-1.9	3,017	-0.06%
2024/06/21	22.1	45.27	29.3	45.21	45.10	-7.2	3,055	-0.24%
2024/06/20	5.2	45.12	11.6	45.16	45.20	-6.4	3,045	-0.21%
2024/06/19	41.1	45.14	41	44.83	44.70	0.1	3,048	0.00%
2024/06/18	9	45.29	10.1	45.47	45.50	-1.1	3,035	-0.04%
2024/06/17	14.2	45.27	10	45.23	45.25	4.2	3,042	0.14%
2024/06/14	5.1	44.25	16.4	44.26	44.55	-11.3	3,036	-0.37%
2024/06/13	14	43.49	5	43.73	43.55	9	3,030	0.30%
2024/06/12	1.2	43.57	6.1	44.10	43.40	-4.9	3,042	-0.16%
2024/06/11	33.2	43.90	9	43.75	43.70	24.2	3,054	0.79%
2024/06/07	21	44.56	58.2	44.65	44.95	-37.2	3,040	-1.22%
2024/06/06	48.2	43.18	59	43.44	43.05	-10.8	3,003	-0.36%
2024/06/05	21.3	43.61	30	43.54	43.60	-8.7	2,978	-0.29%
2024/06/04	19.2	44.66	3.1	44.74	44.30	16.1	2,975	0.54%
2024/06/03	18.1	45.10	8.3	45.05	44.90	9.8	3,000	0.33%
2024/05/31	4.4	45.65	25.2	45.70	45.70	-20.8	3,005	-0.69%
2024/05/30	36.4	46.30	36.2	46.17	45.10	0.2	3,014	0.01%
2024/05/29	109.6	47.55	88.2	47.45	47.00	21.4	2,972	0.72%	大買/
2024/05/28	129.1	48.19	94.4	47.76	48.40	34.7	2,912	1.19%	大買/
2024/05/27	77	44.23	88.1	44.47	44.35	-11	2,712	-0.41%
2024/05/24	34.5	44.67	30.7	45.21	44.50	3.8	2,709	0.14%
2024/05/23	24.3	45.53	40	45.61	45.65	-15.7	2,674	-0.59%
2024/05/22	24.4	45.49	17	45.79	46.10	7.4	2,652	0.28%
2024/05/21	23.1	44.57	40.6	44.89	45.80	-17.6	2,623	-0.67%
2024/05/20	10.1	44.72	65.9	44.72	45.10	-55.7	2,577	-2.16%
2024/05/17	39.2	44.02	11	43.84	43.80	28.2	2,518	1.12%
2024/05/16	32.2	44.21	32	43.90	44.35	0.2	2,553	0.01%
2024/05/15	5.1	43.14	19	43.24	43.00	-13.9	2,494	-0.56%
2024/05/14	4.1	43.00	10.3	43.15	42.80	-6.2	2,512	-0.25%
2024/05/13	9.1	42.66	5	42.80	42.85	4.1	2,509	0.16%
2024/05/10	24.3	42.76	23	42.79	43.00	1.3	2,501	0.05%
2024/05/09	0.3	43.33	18	43.46	43.45	-17.7	2,468	-0.72%
2024/05/08	15.2	43.03	53.2	43.38	43.65	-38	2,458	-1.54%
2024/05/07	7.2	42.98	32.6	43.33	43.45	-25.4	2,434	-1.04%
2024/05/06	11	43.55	8.1	43.48	43.30	2.9	2,390	0.12%
2024/05/03	11.1	42.77	19.3	43.08	42.60	-8.2	2,330	-0.35%
2024/05/02	4.2	42.95	47.5	42.87	43.20	-43.3	2,301	-1.88%
2024/04/30	26.2	42.56	8	42.67	42.85	18.2	2,285	0.80%
2024/04/29	30.2	42.54	60.7	42.45	42.90	-30.5	2,278	-1.34%
2024/04/26	53.5	41.19	71.3	41.48	41.15	-17.8	2,234	-0.80%
2024/04/25	22.5	40.00	8.1	40.33	40.40	14.4	2,153	0.67%
2024/04/24	4.2	40.01	29	40.10	40.30	-24.8	2,143	-1.16%
2024/04/23	3.1	39.95	24	39.89	39.80	-21	2,166	-0.97%
2024/04/22	33	39.32	45	39.39	39.50	-12	2,200	-0.55%
2024/04/19	57.3	38.83	26	38.94	38.55	31.3	2,174	1.44%
2024/04/18	14	39.62	20.4	39.73	39.75	-6.4	2,148	-0.30%
2024/04/17	9	38.97	10	39.08	39.40	-1	2,144	-0.05%
2024/04/16	45.4	39.34	19.5	39.39	38.85	25.9	2,150	1.20%
2024/04/15	4.4	40.17	6	40.38	40.20	-1.6	2,150	-0.07%
2024/04/12	66.2	40.07	36.6	39.98	40.10	29.6	2,277	1.30%
2024/04/11	41.1	40.18	40.2	40.26	40.60	0.9	2,264	0.04%
2024/04/10	8.3	39.82	31.1	39.75	39.90	-22.8	2,195	-1.04%
2024/04/09	5	39.09	35.3	39.18	39.05	-30.2	2,189	-1.38%
2024/04/08	10.1	38.57	5	38.75	38.55	5.1	2,167	0.24%
2024/04/03	23.2	38.60	2	38.68	38.60	21.2	2,164	0.98%
2024/04/02	14	39.22	4	39.15	39.05	10	2,178	0.46%
2024/04/01	3	38.73	57.2	39.11	39.50	-54.2	2,199	-2.46%
2024/03/29	36.2	38.51	95	38.29	38.30	-58.8	2,202	-2.67%
2024/03/28	27.3	38.68	2	38.70	38.65	25.3	2,226	1.14%
2024/03/27	7.3	38.61	69.9	38.75	39.00	-62.6	2,225	-2.81%
2024/03/26	36.7	39.06	21.5	38.78	38.60	15.2	2,198	0.69%
2024/03/25	48.1	40.07	39.6	40.15	39.80	8.5	2,143	0.40%
2024/03/22	6.1	39.95	30.9	39.98	40.05	-24.7	2,130	-1.16%
2024/03/21	14.2	40.28	23.3	40.27	40.25	-9.1	2,121	-0.43%
2024/03/20	34.9	39.80	27	39.92	39.90	7.9	2,123	0.37%
2024/03/19	8.3	40.00	12.7	40.09	39.90	-4.4	2,111	-0.21%
2024/03/18	10.1	40.02	84.4	40.12	40.00	-74.3	2,096	-3.54%
2024/03/15	10.6	39.38	5	39.67	39.65	5.6	2,075	0.27%
2024/03/14	17.4	40.10	8.1	40.10	39.90	9.3	2,045	0.45%
2024/03/13	25.1	40.29	18.6	40.60	40.20	6.5	2,022	0.32%
2024/03/12	5.1	40.87	17.6	40.90	41.00	-12.6	2,006	-0.63%
2024/03/11	10.1	40.49	24	40.65	40.70	-13.9	1,992	-0.70%
2024/03/08	31.7	40.23	31.2	40.38	40.15	0.5	1,979	0.03%
2024/03/07	61.4	41.30	21	41.11	40.95	40.4	1,919	2.11%
2024/03/06	35.5	41.76	5.1	42.02	41.95	30.4	1,868	1.63%
2024/03/05	18.2	41.61	37.7	42.03	42.35	-19.6	1,845	-1.06%
2024/03/04	27	41.53	10	41.52	41.50	17	1,815	0.94%
2024/03/01	26.8	42.29	3	42.03	42.00	23.8	1,773	1.34%
2024/02/29	15.3	42.76	2.1	42.91	42.90	13.1	1,732	0.76%
2024/02/27	13.2	43.07	21.1	42.96	43.00	-7.9	1,707	-0.46%
2024/02/26	25.7	43.52	24.4	43.51	43.45	1.4	1,700	0.08%
2024/02/23	15.1	44.47	3	44.30	44.30	12.1	1,672	0.72%
2024/02/22	13.1	45.13	13.6	45.28	44.95	-0.5	1,673	-0.03%
2024/02/21	20.2	44.76	1.1	45.04	44.65	19.1	1,669	1.14%
2024/02/20	3.3	44.79	2	44.80	44.75	1.3	1,667	0.08%
2024/02/19	19	45.23	46.3	45.11	45.10	-27.3	1,666	-1.64%
2024/02/16	18.1	43.69	18.6	43.69	43.70	-0.4	1,655	-0.03%
2024/02/15	4.4	42.37	38.1	42.64	43.35	-33.7	1,639	-2.06%
2024/02/05	7.1	41.89	2	41.93	41.95	5.1	1,596	0.32%
2024/02/02	8.1	42.39	7	42.41	42.40	1.1	1,587	0.07%
2024/02/01	9.1	42.48	13	42.67	42.30	-3.9	1,582	-0.25%
2024/01/31	9.1	42.20	10	42.55	42.05	-0.9	1,576	-0.06%
2024/01/30	17.1	42.07	5.5	42.14	42.00	11.6	1,569	0.74%
2024/01/29	25.1	42.61	1	42.75	42.60	24.1	1,565	1.54%
2024/01/26	2.2	43.18	3	43.02	42.95	-0.8	1,570	-0.05%
2024/01/25	6.3	43.36	2	43.78	43.40	4.3	1,583	0.27%
2024/01/24	2	43.82	26.7	43.79	43.75	-24.7	1,637	-1.51%
2024/01/23	21.2	43.01	24.3	43.07	42.85	-3.1	1,631	-0.19%
2024/01/22	30.2	41.97	25	42.20	42.60	5.2	1,614	0.32%
2024/01/19	18	42.50	23.6	42.94	43.05	-5.6	1,569	-0.35%
2024/01/18	12.5	42.78	9	42.86	42.50	3.5	1,564	0.23%
2024/01/17	23.9	42.81	16	42.81	42.60	7.9	1,551	0.51%
2024/01/16	67.6	43.60	9	43.61	43.65	58.6	1,514	3.87%
2024/01/15	17.2	44.67	8	44.99	44.60	9.2	1,477	0.62%
2024/01/12	27.1	44.59	2	44.60	44.35	25.1	1,491	1.69%
2024/01/11	6	44.82	3	44.92	45.05	3	1,498	0.20%
2024/01/10	33.4	44.80	8	44.73	44.50	25.4	1,561	1.63%
2024/01/09	45.3	45.88	9	45.39	45.25	36.3	1,551	2.34%
2024/01/08	88.1	47.47	165.7	47.11	46.60	-77.6	1,523	-5.09%	大賣/
2024/01/05	30.3	45.60	10	45.30	45.60	20.3	1,389	1.46%
2024/01/04	11.1	44.91	5	44.81	44.70	6.1	1,385	0.44%
2024/01/03	28	45.40	1	45.60	45.05	27	1,395	1.94%
2024/01/02	2	46.35	4.1	46.45	46.35	-2	1,371	-0.15%
2023/12/29	4	46.25	5	46.31	46.30	-1	1,373	-0.07%
2023/12/28	24	45.99	31.7	45.91	46.15	-7.7	1,391	-0.56%
2023/12/27	18.1	46.23	59.2	46.34	46.25	-41.1	1,379	-2.98%
2023/12/26	15.1	46.02	50.2	45.98	46.10	-35.1	1,356	-2.59%
2023/12/25	30	45.17	35.7	45.32	45.60	-5.7	1,334	-0.42%
2023/12/22	10	44.01	20.1	44.18	44.00	-10.1	1,290	-0.78%
2023/12/21	7.1	43.38	2	43.38	43.40	5.1	1,285	0.40%
2023/12/20	8	43.55	2	43.58	43.65	6	1,283	0.47%
2023/12/19	21.5	43.81	7	43.78	43.40	14.5	1,278	1.13%
2023/12/18	17.1	45.05	5	45.16	44.65	12.1	1,273	0.95%
2023/12/15	6	45.50	11.7	45.55	45.35	-5.6	1,268	-0.44%
2023/12/14	9.1	45.15	11.4	45.34	45.20	-2.3	1,257	-0.19%
2023/12/13	5	44.46	8.1	44.66	44.70	-3.1	1,247	-0.24%
2023/12/12	0.1	44.30	13	44.21	44.25	-12.9	1,256	-1.03%
2023/12/11	11.3	44.25	2	44.40	44.20	9.3	1,270	0.74%
2023/12/08	5	44.74	18	44.86	44.60	-13	1,272	-1.02%
2023/12/07	12.2	44.67	9	44.68	44.25	3.2	1,277	0.25%
2023/12/06	3	44.97	4	44.98	44.95	-1	1,274	-0.08%
2023/12/05	16.4	45.27	5	45.24	45.15	11.4	1,270	0.90%
2023/12/04	3.1	45.72	3.1	45.90	45.60	0	1,269	0.00%
2023/12/01	6.2	45.57	1.1	46.11	45.50	5.1	1,285	0.40%
2023/11/30	0.2	45.84	5.3	45.89	45.85	-5.1	1,280	-0.40%
2023/11/29	5.4	45.76	8	45.85	45.85	-2.6	1,280	-0.20%
2023/11/28	2.1	45.84	19	45.69	45.75	-16.9	1,292	-1.31%
2023/11/27	22.1	45.16	1	45.00	44.90	21.1	1,281	1.65%
2023/11/24	4.2	45.52	12	45.69	45.60	-7.8	1,284	-0.61%
2023/11/23	13	45.41	10.1	45.71	45.35	2.9	1,285	0.23%
2023/11/22	15.7	45.02	3.5	45.00	45.15	12.2	1,267	0.96%
2023/11/21	4	44.96	10	44.89	45.05	-6	1,267	-0.47%
2023/11/20	7.1	45.03	24.4	45.24	45.05	-17.3	1,259	-1.37%
2023/11/17	13.2	44.65	2	44.65	44.70	11.2	1,245	0.90%
2023/11/16	15.5	44.61	3	44.70	44.60	12.5	1,246	1.00%
2023/11/15	22	44.38	39.1	44.43	44.55	-17.1	1,253	-1.36%
2023/11/14	3	43.02	5.5	43.10	43.10	-2.4	1,213	-0.20%
2023/11/13	4	42.94	3	43.07	42.95	1	1,230	0.08%
2023/11/10	8.2	42.78	10	42.94	42.65	-1.8	1,257	-0.14%
2023/11/09	14.1	43.22	7	43.26	43.15	7.1	1,263	0.56%
2023/11/08	2	43.30	12	43.62	43.65	-10	1,303	-0.77%
2023/11/07	12.2	43.23	5	43.65	43.20	7.2	1,324	0.55%
2023/11/06	20.6	43.42	23.1	43.68	43.65	-2.5	1,361	-0.18%
2023/11/03	5.2	43.29	23.1	43.49	43.65	-17.9	1,361	-1.31%
2023/11/02	7.1	42.64	11	42.68	42.85	-3.9	1,400	-0.28%
2023/11/01	56.1	43.01	55.4	42.73	42.25	0.7	1,415	0.05%
2023/10/31	34	41.43	7	41.76	41.20	27	1,403	1.93%
2023/10/30	2.1	41.78	7	41.89	41.70	-4.9	1,444	-0.34%
2023/10/27	12	41.79	1	42.30	41.65	11	1,575	0.70%
2023/10/26	15.8	41.90	1	41.70	41.70	14.8	1,598	0.92%
2023/10/25	3	42.68	10.5	42.66	42.50	-7.5	1,602	-0.47%
2023/10/24	6	41.88	2	41.90	42.10	4	1,619	0.25%
2023/10/23	4.3	42.00	6	42.23	41.65	-1.7	1,633	-0.10%
2023/10/20	5.7	41.86	16	41.90	41.90	-10.3	1,639	-0.63%
2023/10/19	34.3	42.50	4	42.55	42.35	30.3	1,649	1.84%
2023/10/18	13.3	42.48	24	43.35	43.40	-10.7	1,650	-0.65%
2023/10/17	3.1	43.39	9	43.34	42.95	-5.9	1,591	-0.37%
2023/10/16	13.7	43.07	2	43.25	43.00	11.7	1,599	0.73%
2023/10/13	44	43.43	16	43.46	43.45	28	1,616	1.73%
2023/10/12	8	43.88	12	44.00	43.80	-4	1,635	-0.24%
2023/10/11	10.7	43.78	7.5	43.91	43.65	3.2	1,645	0.19%
2023/10/06	4.1	43.80	7	43.99	43.70	-2.9	1,664	-0.17%
2023/10/05	7	43.84	12.1	43.67	43.90	-5.1	1,682	-0.30%
2023/10/04	17.2	43.04	9	42.91	42.85	8.2	1,694	0.48%
2023/10/03	19.1	44.08	21	44.51	43.85	-1.9	1,690	-0.11%
2023/10/02	12.1	44.10	1	44.25	44.15	11.1	1,720	0.65%
2023/09/28	23.1	44.08	13	44.02	43.90	10.1	1,759	0.57%
2023/09/27	4.1	44.21	4	44.16	44.20	0.1	1,773	0.01%
2023/09/26	22.4	44.56	6	44.43	44.40	16.4	1,788	0.92%
2023/09/25	1	45.10	1	44.90	44.90	0	1,794	0.00%
2023/09/22	1.1	44.45	6	44.83	45.00	-4.9	1,800	-0.27%
2023/09/21	29.2	44.84	1	44.60	44.60	28.2	1,810	1.56%
2023/09/20	4.1	45.82	2	45.85	45.70	2.1	1,807	0.11%
2023/09/19	5	46.00	0	0.00	45.80	5	1,845	0.27%
2023/09/18	10	46.88	9	47.00	46.60	1	1,858	0.05%
2023/09/15	9.1	46.36	20	46.39	46.40	-10.9	1,901	-0.57%
2023/09/14	1.1	46.70	2	46.55	46.70	-1	1,927	-0.05%
2023/09/13	0	0.00	1	46.40	46.10	-1	2,019	-0.05%
2023/09/12	0	0.00	21	46.24	46.10	-21	2,056	-1.02%
2023/09/11	4	45.30	3	45.63	45.30	1	2,084	0.05%
2023/09/08	64.1	45.75	0	0.00	45.45	64.1	2,196	2.92%
2023/09/07	11	45.90	3	45.82	45.80	8	2,241	0.36%
2023/09/06	6.1	46.80	15	47.07	46.30	-8.9	2,261	-0.39%
2023/09/05	0.1	46.25	24	46.42	46.40	-24	2,265	-1.06%
2023/09/04	25.2	45.82	4.6	46.01	45.95	20.6	2,294	0.90%
2023/09/01	8.5	46.79	74.2	46.71	46.70	-65.7	2,337	-2.81%
2023/08/31	2.1	45.54	11	45.60	45.45	-8.9	2,350	-0.38%
2023/08/30	8	45.62	4.5	45.41	45.80	3.5	2,411	0.15%
2023/08/29	2	44.85	21	45.06	45.20	-19	2,427	-0.78%
2023/08/28	2.4	44.76	5	44.80	44.60	-2.6	2,465	-0.10%
2023/08/25	8	44.96	4	44.96	44.85	4	2,498	0.16%
2023/08/24	9	45.26	8	45.11	45.00	1	2,643	0.04%
2023/08/23	6.2	44.77	6	44.72	44.75	0.2	2,660	0.01%
2023/08/22	8.1	44.45	3	44.40	44.40	5.1	2,670	0.19%
2023/08/21	3.1	45.17	1.1	45.17	44.65	2	2,670	0.08%
2023/08/18	28.1	45.45	24	45.23	45.00	4.1	2,675	0.15%
2023/08/17	12	44.81	3	44.80	45.30	9	2,681	0.34%
2023/08/16	7.2	44.72	32	44.60	44.70	-24.8	2,684	-0.92%
2023/08/15	25	45.18	16	45.16	45.20	9	2,670	0.34%
2023/08/14	37.1	45.64	19.2	45.50	45.25	17.9	2,674	0.67%
2023/08/11	18	46.51	2	46.65	46.60	16	2,659	0.60%
2023/08/10	59.1	47.30	7	47.34	46.85	52.1	2,652	1.96%
2023/08/09	1	48.00	4	48.06	48.00	-3	2,636	-0.11%
2023/08/08	51.2	48.26	46.2	48.38	48.10	5	2,635	0.19%
2023/08/07	33.3	48.97	6.1	49.22	49.20	27.2	2,614	1.04%
2023/08/04	21	50.11	13	50.06	49.80	8	2,602	0.31%
2023/08/02	14.4	50.67	32	50.68	50.80	-17.7	2,582	-0.68%
2023/08/01	56.3	52.23	98.9	52.16	51.60	-42.6	2,620	-1.63%
2023/07/31	25	49.92	18.1	49.84	49.45	7	2,515	0.28%
2023/07/28	12.3	49.54	16	49.63	49.55	-3.8	2,500	-0.15%
2023/07/27	19	49.55	79.4	49.72	49.95	-60.4	2,504	-2.41%
2023/07/26	30	49.03	14.1	49.21	48.80	15.9	2,499	0.64%
2023/07/25	14	48.56	7.6	48.45	48.50	6.4	2,515	0.25%
2023/07/24	10.1	48.43	18	48.49	48.45	-7.9	2,521	-0.31%
2023/07/21	50.6	49.27	13	49.67	49.15	37.6	2,528	1.49%
2023/07/20	18.1	49.96	22	50.03	49.95	-3.9	2,587	-0.15%
2023/07/19	21.1	49.29	9	49.83	49.10	12.1	2,594	0.46%
2023/07/18	50	49.80	11.1	49.72	49.50	38.9	2,641	1.47%
2023/07/17	101.1	50.07	55.6	49.53	50.50	45.5	2,696	1.69%	大買/
2023/07/14	20.1	49.03	34	49.27	48.90	-13.9	2,714	-0.51%
2023/07/13	26	49.07	9.2	49.62	48.80	16.8	2,804	0.60%
2023/07/12	21	49.19	1.4	49.25	49.05	19.6	2,810	0.70%
2023/07/11	4.1	49.51	6	49.71	49.40	-2	2,870	-0.07%
2023/07/10	10.1	49.00	1	49.25	49.00	9.1	2,904	0.31%
2023/07/07	26.3	49.51	3.6	49.60	49.45	22.7	2,932	0.77%
2023/07/06	18.1	50.52	9	50.94	50.30	9.1	2,992	0.30%
2023/07/05	58	51.33	15	51.83	51.10	43	2,980	1.44%
2023/07/04	6	51.67	4.6	51.82	51.40	1.4	2,987	0.05%
2023/07/03	42	51.80	8	51.80	51.60	34	3,013	1.13%
2023/06/30	6	51.63	9	51.97	52.00	-3	3,065	-0.10%
2023/06/29	12.2	51.59	17.2	51.91	51.40	-5	3,105	-0.16%
2023/06/28	4.1	51.45	11	51.29	51.20	-6.9	3,222	-0.22%
2023/06/27	37.3	51.86	14	51.79	51.50	23.3	3,327	0.70%
2023/06/26	8.2	53.08	11.1	53.15	53.10	-3	3,678	-0.08%
2023/06/21	24.2	53.22	30	53.82	53.10	-5.8	4,167	-0.14%
2023/06/20	30.2	53.06	10.1	53.19	53.10	20.1	4,202	0.48%
2023/06/19	90.1	53.34	86.4	53.61	53.80	3.8	4,263	0.09%
2023/06/16	40	52.04	54.6	52.27	52.20	-14.6	4,183	-0.35%
2023/06/15	32.8	51.83	25.5	51.83	51.70	7.3	4,154	0.18%
2023/06/14	57.3	52.90	85	53.02	52.40	-27.7	4,132	-0.67%
2023/06/13	10	52.89	85.1	52.93	53.00	-75.1	4,031	-1.86%
2023/06/12	7.2	51.94	41	52.08	51.90	-33.8	4,001	-0.84%
2023/06/09	10.5	52.55	13	52.83	52.50	-2.5	3,996	-0.06%
2023/06/08	59.3	52.77	43.3	52.67	52.40	16	3,997	0.40%
2023/06/07	24	53.07	37.2	53.07	53.00	-13.2	4,021	-0.33%
2023/06/06	3	52.77	76	52.76	52.70	-73	4,001	-1.82%
2023/06/05	35.2	52.52	62.5	52.54	52.60	-27.4	4,025	-0.68%
2023/06/02	19	51.59	10.3	51.49	51.40	8.7	4,000	0.22%
2023/06/01	2.1	51.86	12.2	51.89	51.60	-10.1	4,083	-0.25%
2023/05/31	21.1	51.22	45.1	51.27	51.20	-24	4,171	-0.58%
2023/05/30	177	52.07	147.8	51.79	51.70	29.2	4,221	0.69%	大買/大賣/
2023/05/29	23	49.96	17	49.97	49.90	6	4,183	0.14%
2023/05/26	28.4	49.76	19.1	49.60	49.30	9.2	4,208	0.22%
2023/05/25	4	49.75	9.2	49.70	49.80	-5.2	4,252	-0.12%
2023/05/24	2	49.75	39.5	49.64	49.70	-37.5	4,264	-0.88%
2023/05/23	8	49.63	13.2	49.62	49.55	-5.2	4,253	-0.12%
2023/05/22	24	49.29	21.1	49.27	49.40	2.9	4,259	0.07%
2023/05/19	10	48.55	25	48.62	48.60	-15	4,270	-0.35%
2023/05/18	4	48.44	22	48.39	48.45	-18	4,275	-0.42%
2023/05/17	20.3	48.20	13.3	48.23	48.35	7	4,271	0.16%
2023/05/16	47	47.72	21	47.45	47.60	26	4,252	0.61%
2023/05/15	47	46.46	29	46.56	46.55	18	4,249	0.42%
2023/05/12	2.2	46.66	34.1	46.70	47.05	-31.9	4,265	-0.75%
2023/05/11	39.2	47.10	69	46.76	46.65	-29.8	4,283	-0.70%
2023/05/10	4.1	47.48	16	47.53	47.40	-11.9	4,273	-0.28%
2023/05/09	21.1	47.57	30.2	47.63	47.65	-9.1	4,302	-0.21%
2023/05/08	82.9	47.81	36	47.71	47.60	46.9	4,328	1.08%
2023/05/05	43.1	49.23	7	49.14	49.05	36.1	4,276	0.84%
2023/05/04	13	49.45	71	49.61	49.60	-58	4,358	-1.33%
2023/05/03	14.2	49.53	19	49.60	49.50	-4.8	4,427	-0.11%
2023/05/02	10.6	49.63	24	50.18	50.10	-13.4	4,478	-0.30%
2023/04/28	10.1	49.85	136	49.76	49.90	-125.9	4,512	-2.79%	大賣/鉅額交易
2023/04/27	31	49.20	11	49.61	49.35	20	4,492	0.45%
2023/04/26	29	49.35	63	49.41	49.50	-34	4,494	-0.76%
2023/04/25	87.2	50.39	37.5	50.50	49.70	49.7	4,496	1.11%
2023/04/24	2.1	51.61	20	51.67	51.60	-18	4,486	-0.40%
2023/04/21	99.2	51.71	98	52.28	51.00	1.2	4,586	0.03%
2023/04/20	117.5	52.59	76	52.41	52.30	41.5	4,709	0.88%	大買/
2023/04/19	22.1	53.90	25.3	53.83	53.60	-3.2	4,712	-0.07%
2023/04/18	153.2	54.12	107.1	54.25	53.90	46.1	4,725	0.97%	大買/大賣/
2023/04/17	18.5	53.67	35.1	53.78	53.90	-16.6	4,702	-0.35%
2023/04/14	36	53.83	60	53.98	53.80	-24	4,682	-0.51%
2023/04/13	81	53.40	73	53.48	53.00	8	4,615	0.17%
2023/04/12	60	53.46	64	53.47	53.80	-4	4,575	-0.09%
2023/04/11	60	53.56	85.3	53.71	54.20	-25.3	4,542	-0.56%
2023/04/10	23.1	52.31	4	52.33	52.20	19.1	4,466	0.43%
2023/04/07	20	52.56	32	52.86	52.40	-12	4,439	-0.27%
2023/04/06	118.5	52.72	9	52.72	52.30	109.5	4,413	2.48%	大買/鉅額交易
2023/03/31	50	53.56	62.1	53.67	53.20	-12.1	4,374	-0.28%
2023/03/30	27	53.31	25.6	53.45	53.10	1.4	4,330	0.03%
2023/03/29	109.2	53.87	77.4	54.03	53.10	31.8	4,316	0.74%	大買/
2023/03/28	139.6	53.27	127	53.72	53.30	12.6	4,231	0.30%	大買/大賣/
2023/03/27	275.8	55.39	120.6	55.32	54.00	155.2	4,160	3.73%	大買/大賣/鉅額交易
2023/03/24	139.1	54.01	350.6	54.20	55.70	-211.5	3,841	-5.51%	大買/大賣/鉅額交易
2023/03/23	123	50.91	41.2	51.26	50.70	81.8	3,376	2.42%	大買/
2023/03/22	94.7	50.32	104.3	50.79	51.00	-9.7	3,377	-0.29%	大賣/
2023/03/21	9.1	49.50	14	49.50	49.25	-4.9	3,369	-0.15%
2023/03/20	0.1	48.60	10.6	48.60	48.80	-10.5	3,368	-0.31%
2023/03/17	4.1	48.13	23	48.26	48.25	-18.9	3,403	-0.56%
2023/03/16	15.1	47.72	14	47.88	47.75	1.1	3,406	0.03%
2023/03/15	10	48.12	2	48.33	48.00	8	3,425	0.23%
2023/03/14	21	48.05	12	48.42	48.15	9	3,446	0.26%
2023/03/13	14.4	47.98	21	48.65	48.85	-6.7	3,453	-0.19%
2023/03/10	62.3	48.92	6	49.30	48.50	56.3	3,450	1.63%
2023/03/09	25	50.46	31	50.45	50.00	-6	3,442	-0.17%
2023/03/08	37.2	50.97	42.6	50.92	51.10	-5.4	3,450	-0.16%
2023/03/07	33	50.23	42.4	50.37	50.50	-9.4	3,408	-0.28%
2023/03/06	56.2	50.28	85.1	50.10	50.10	-28.8	3,385	-0.85%
2023/03/03	34.3	48.08	110.1	48.23	48.65	-75.8	3,309	-2.29%	大賣/
2023/03/02	95.7	46.33	28.1	46.38	46.45	67.6	3,204	2.11%
2023/03/01	176	47.10	107.5	47.03	47.15	68.5	3,136	2.18%	大買/大賣/
2023/02/24	45.2	49.32	9	49.15	49.15	36.2	3,040	1.19%
2023/02/23	23.1	50.49	34.1	50.39	50.10	-11.1	3,013	-0.37%
2023/02/22	13.8	49.27	7	49.14	49.15	6.8	2,991	0.23%
2023/02/21	11	50.15	10	50.18	50.10	1	3,012	0.03%
2023/02/20	3	50.10	80.4	50.22	50.40	-77.4	3,075	-2.52%
2023/02/17	30.2	49.96	51.1	49.92	49.80	-20.9	3,135	-0.66%
2023/02/16	29	49.12	83	49.05	49.40	-54	3,203	-1.69%
2023/02/15	56	48.52	4	48.39	48.35	52	3,309	1.57%
2023/02/14	12	48.72	6	48.95	48.70	6	3,360	0.18%
2023/02/13	7	48.64	3	48.77	48.60	4	3,486	0.12%
2023/02/10	50.1	49.00	11	49.00	48.60	39.1	3,575	1.09%
2023/02/09	55.8	49.67	10	49.60	49.50	45.8	3,584	1.28%
2023/02/08	9.1	50.33	17	50.48	50.30	-7.9	3,610	-0.22%
2023/02/07	30	49.77	21	50.23	50.40	9	3,610	0.25%
2023/02/06	47.2	50.41	35	50.33	50.20	12.2	3,620	0.34%
2023/02/03	51.1	50.78	17	50.70	50.50	34.1	3,572	0.95%
2023/02/02	74.8	51.04	90.1	51.30	51.00	-15.3	3,538	-0.43%
2023/02/01	21.2	50.59	42.2	50.91	51.20	-21	3,466	-0.61%
2023/01/31	24	50.06	39.2	50.03	50.00	-15.2	3,418	-0.45%
2023/01/30	37.5	49.32	12	49.50	49.15	25.5	3,377	0.76%
2023/01/17	13.1	48.77	11.2	48.85	48.75	2	3,342	0.06%
2023/01/16	50.2	48.57	26	48.74	48.75	24.2	3,342	0.72%
2023/01/13	26	49.06	21	49.16	48.85	5	3,331	0.15%
2023/01/12	48.2	50.07	64.4	49.56	49.30	-16.2	3,357	-0.48%
2023/01/11	47.2	50.36	55.1	50.26	50.20	-8	3,330	-0.24%
2023/01/10	102.1	49.63	187.2	49.77	50.10	-85.1	3,233	-2.63%	大買/大賣/
2023/01/09	28	47.94	84.5	47.99	48.35	-56.5	3,069	-1.84%
2023/01/06	73.7	46.65	22	46.51	46.25	51.7	3,021	1.71%
2023/01/05	38	47.95	80.1	47.93	48.05	-42.1	3,003	-1.40%
2023/01/04	9	45.85	63	45.72	46.60	-54	2,941	-1.84%
2023/01/03	30	45.17	14	44.89	45.10	16	2,957	0.54%
2022/12/30	21	44.84	4	45.03	44.75	17	2,972	0.57%
2022/12/29	10	44.98	8	44.98	44.90	2	2,986	0.07%
2022/12/28	23	46.05	20	45.81	45.60	3	3,008	0.10%
2022/12/27	5.1	46.62	6	46.85	46.60	-1	3,005	-0.03%
2022/12/26	2	46.62	8	46.52	46.40	-6	3,021	-0.20%
2022/12/23	7.1	46.32	7	46.43	46.60	0.1	3,058	0.00%
2022/12/22	17	46.80	4	47.10	47.05	13	3,086	0.42%
2022/12/21	8	47.28	37	47.29	47.00	-29	3,128	-0.93%
2022/12/20	34.2	47.63	25	47.21	46.75	9.2	3,162	0.29%
2022/12/19	38	48.00	12	48.35	48.45	26	3,271	0.80%
2022/12/16	8	48.56	41	48.80	48.70	-33	3,311	-1.00%
2022/12/15	18.2	48.77	24.1	49.03	48.85	-5.9	3,281	-0.18%
2022/12/14	28	48.66	32.2	48.78	49.20	-4.2	3,271	-0.13%
2022/12/13	41.1	47.63	114.3	47.57	48.25	-73.1	3,195	-2.29%	大賣/
2022/12/12	34	45.62	17	45.82	46.10	17	3,125	0.54%
2022/12/09	26	46.89	17	47.56	46.45	9	3,163	0.28%
2022/12/08	3	46.70	11.1	46.71	46.60	-8.1	3,139	-0.26%
2022/12/07	43.5	46.29	32	46.48	46.10	11.5	3,151	0.37%
2022/12/06	56.1	47.46	169	47.37	47.10	-112.9	3,142	-3.59%	大賣/鉅額交易
2022/12/05	13.4	48.35	154	48.33	48.25	-140.6	3,117	-4.51%	大賣/鉅額交易
2022/12/02	51.7	47.72	210	47.70	47.70	-158.3	3,101	-5.10%	大賣/鉅額交易
2022/12/01	55.4	47.42	47	47.81	47.30	8.4	3,097	0.27%
2022/11/30	16.1	46.83	51	46.74	47.00	-35	3,108	-1.12%
2022/11/29	9.1	45.38	2	45.90	45.90	7.1	3,088	0.23%
2022/11/28	8	45.31	131	45.41	45.70	-123	3,105	-3.96%	大賣/鉅額交易
2022/11/25	47	46.27	128	46.36	45.95	-81	3,133	-2.58%	大賣/
2022/11/24	13	46.18	32	46.48	46.50	-19	3,140	-0.60%
2022/11/23	18	45.96	18.1	46.26	46.00	0	3,177	0.00%
2022/11/22	8	45.31	33	45.65	45.75	-25	3,204	-0.78%
2022/11/21	7	45.66	2	46.00	45.55	5	3,213	0.16%
2022/11/18	12.1	45.81	2	45.73	45.75	10.1	3,220	0.31%
2022/11/17	32.1	46.02	34	46.26	46.50	-1.9	3,202	-0.06%
2022/11/16	5	46.43	40	46.42	46.50	-35	3,187	-1.10%
2022/11/15	62.1	45.59	71	45.84	46.20	-8.9	3,176	-0.28%
2022/11/14	30	45.91	66	45.99	46.00	-36	3,231	-1.11%
2022/11/11	100.1	45.08	39.5	45.22	44.95	60.5	3,195	1.89%
2022/11/10	41	44.12	56	44.41	44.45	-15	3,173	-0.47%
2022/11/09	92.3	44.18	105.2	44.20	44.25	-13	3,162	-0.41%	大賣/
2022/11/08	38	43.09	81	43.02	42.95	-43	3,088	-1.39%
2022/11/07	45	41.53	12	41.44	41.65	33	3,075	1.07%
2022/11/04	28	41.24	12	41.27	41.55	16	3,092	0.52%
2022/11/03	12	42.28	7	42.13	42.30	5	3,067	0.16%
2022/11/02	27	42.45	30	42.48	42.45	-3	3,087	-0.10%
2022/11/01	4	41.13	9	41.31	41.35	-5	3,085	-0.16%
2022/10/31	6	41.04	1	41.10	41.10	5	3,138	0.16%
2022/10/28	18	41.24	12	40.93	40.55	6	3,167	0.19%
2022/10/27	0	0.00	8.1	42.41	42.60	-8.1	3,166	-0.26%
2022/10/26	9	41.27	0	0.00	41.25	9	3,229	0.28%
2022/10/25	21.1	42.02	8	42.58	41.80	13.1	3,245	0.40%
2022/10/24	4	42.90	12	43.08	42.35	-8	3,269	-0.24%
2022/10/21	13	42.55	1	42.95	42.15	12	3,345	0.36%
2022/10/20	96	42.21	10	42.71	43.30	86	3,516	2.44%
2022/10/19	6.1	43.60	9	43.78	43.20	-3	3,842	-0.08%
2022/10/18	16	43.60	11.1	43.65	43.65	4.9	3,831	0.13%
2022/10/17	6.3	42.08	11	42.35	43.00	-4.8	3,842	-0.12%
2022/10/14	24	42.76	40	42.87	43.00	-16	3,880	-0.41%
2022/10/13	97.1	41.02	19	41.80	40.55	78.1	3,890	2.01%
2022/10/12	2	41.80	3	42.15	42.25	-1	3,880	-0.03%
2022/10/11	6.1	42.01	5	42.11	41.90	1.1	3,898	0.03%
2022/10/07	0	0.00	3.1	42.89	43.05	-3.1	3,897	-0.08%
2022/10/06	4	43.54	12	43.70	43.50	-8	3,908	-0.20%
2022/10/05	24.3	43.63	21	43.49	43.25	3.3	3,915	0.08%
2022/10/04	11.1	42.94	17	42.91	43.10	-5.9	3,920	-0.15%
2022/10/03	11	41.06	8	41.14	41.65	3	3,915	0.08%
2022/09/30	5.1	40.24	28.1	40.43	41.45	-23	3,944	-0.58%
2022/09/29	5.1	40.72	13	40.80	40.90	-7.9	3,985	-0.20%
2022/09/28	32.1	40.42	46	40.47	40.05	-13.9	4,056	-0.34%
2022/09/27	11.3	41.40	29	41.08	41.70	-17.7	4,059	-0.44%
2022/09/26	76.7	41.37	76	40.80	40.20	0.7	4,066	0.02%
2022/09/23	92.6	44.22	48	44.33	43.90	44.6	4,046	1.10%
2022/09/22	35.1	44.81	14	45.13	45.45	21.1	4,042	0.52%
2022/09/21	7.3	45.85	7	45.77	45.65	0.3	4,062	0.01%
2022/09/20	8.1	46.46	10	46.40	46.30	-1.9	4,082	-0.05%
2022/09/19	6.1	46.33	17	46.62	46.25	-10.9	4,136	-0.26%
2022/09/16	31.2	47.13	12	47.08	46.85	19.2	4,217	0.46%
2022/09/15	13	47.89	9	48.15	47.80	4	4,268	0.09%
2022/09/14	20.1	47.96	7	48.01	48.15	13.1	4,373	0.30%
2022/09/13	44.1	49.31	24	48.87	48.75	20.1	4,449	0.45%
2022/09/12	3	49.32	27	49.57	49.35	-24	4,608	-0.52%
2022/09/08	19	48.35	16	48.57	48.85	3	4,719	0.06%
2022/09/07	4	48.16	13.1	48.29	48.15	-9.1	4,792	-0.19%
2022/09/06	30.2	48.95	8	49.26	48.50	22.2	4,851	0.46%
2022/09/05	29.2	50.53	16.2	50.31	50.10	13.1	4,850	0.27%
2022/09/02	22.2	51.32	16	51.32	50.80	6.2	4,900	0.13%
2022/09/01	64.2	51.53	32	51.96	51.60	32.2	4,929	0.65%
2022/08/31	3	51.04	59	51.59	51.60	-56	4,911	-1.14%
2022/08/30	26.1	51.36	82.2	51.25	51.40	-56.1	4,966	-1.13%
2022/08/29	31.1	49.95	19	49.97	49.90	12.1	4,957	0.24%
2022/08/26	72	51.94	6.4	52.08	51.60	65.6	4,968	1.32%
2022/08/25	12	51.77	65.1	51.79	51.80	-53.1	5,039	-1.05%
2022/08/24	6	50.80	3	51.00	50.60	3	5,118	0.06%
2022/08/23	20	50.75	12	50.88	50.90	8	5,206	0.15%
2022/08/22	60.2	51.88	26	51.30	51.30	34.2	5,278	0.65%
2022/08/19	147	52.78	61.2	52.60	52.70	85.8	5,298	1.62%	大買/
2022/08/18	32.1	51.73	26	51.80	51.30	6.1	5,309	0.12%
2022/08/17	72.1	52.27	51	52.18	52.30	21.1	5,316	0.40%
2022/08/16	18.1	51.33	84	51.45	51.40	-65.9	5,307	-1.24%
2022/08/15	23.2	50.94	63.1	51.04	51.30	-39.9	5,343	-0.75%
2022/08/12	68.5	50.01	135.2	50.33	50.40	-66.7	5,469	-1.22%	大賣/
2022/08/11	30.1	48.56	63.4	48.77	49.10	-33.3	5,628	-0.59%
2022/08/10	19.3	47.40	27.1	47.75	47.60	-7.8	5,761	-0.14%
2022/08/09	26	47.15	9	47.25	47.35	17	5,969	0.29%
2022/08/08	56.1	47.41	9.8	47.71	47.65	46.3	6,011	0.77%
2022/08/05	12	48.03	64.6	48.09	48.35	-52.6	6,018	-0.87%
2022/08/04	16	46.92	44	47.07	47.50	-28	6,038	-0.46%
2022/08/03	42.4	47.16	36	47.34	46.95	6.4	6,057	0.11%
2022/08/02	83.7	47.73	22	47.93	47.50	61.7	6,116	1.01%
2022/08/01	33	49.16	7	49.31	49.45	26	6,186	0.42%
2022/07/29	24.4	49.30	59	49.47	49.45	-34.6	6,219	-0.56%
2022/07/28	54	49.18	39	49.36	48.70	15	6,266	0.24%
2022/07/27	245.9	49.66	134.2	49.68	49.65	111.7	6,253	1.79%	大買/大賣/鉅額交易
2022/07/26	257.3	52.72	117.2	52.60	51.60	140	6,171	2.27%	大買/大賣/鉅額交易
2022/07/25	3.5	50.91	34	51.09	51.60	-30.6	5,855	-0.52%
2022/07/22	9.8	51.34	19.1	51.19	51.20	-9.3	5,928	-0.16%
2022/07/21	11	51.29	84	51.51	51.70	-73	6,093	-1.20%
2022/07/20	59	50.96	30	50.93	50.60	29	6,118	0.47%
2022/07/19	11.1	50.09	10.1	50.27	50.50	1	6,239	0.02%
2022/07/18	23.1	49.89	20.6	50.28	50.40	2.5	6,351	0.04%
2022/07/15	36	49.13	36	48.98	49.30	0	6,377	0.00%
2022/07/14	19	47.96	27	48.12	48.55	-8	6,424	-0.12%
2022/07/13	5	47.45	40	47.53	47.35	-35	6,440	-0.54%
2022/07/12	44.1	46.76	24.9	46.45	46.10	19.2	6,520	0.29%
2022/07/11	9.2	48.65	21.8	48.53	48.55	-12.6	6,623	-0.19%
2022/07/08	5	48.44	26	48.59	48.50	-21	6,674	-0.31%
2022/07/07	47	46.98	78.5	47.00	47.85	-31.5	6,678	-0.47%
2022/07/06	47.1	46.81	24	46.93	45.65	23.1	6,726	0.34%
2022/07/05	28.1	48.18	27	48.49	48.60	1.1	6,922	0.02%
2022/07/04	46	48.09	93	48.19	47.75	-47	6,924	-0.68%
2022/07/01	79.6	48.56	89.8	48.50	47.55	-10.2	6,997	-0.15%
2022/06/30	102.1	51.27	60	50.91	50.70	42.1	6,946	0.61%	大買/
2022/06/29	44.2	52.60	80.1	52.60	52.60	-35.9	6,934	-0.52%
2022/06/28	5	52.36	15.1	52.56	52.40	-10.1	6,962	-0.14%
2022/06/27	100	52.08	23.4	52.19	52.10	76.6	7,128	1.08%
2022/06/24	63	51.37	122.6	51.28	51.00	-59.6	7,542	-0.79%	大賣/
2022/06/23	77.4	49.76	22.5	49.80	49.45	54.9	7,530	0.73%
2022/06/22	123.5	50.48	25	50.35	49.70	98.5	7,538	1.31%	大買/
2022/06/21	41	50.80	85.1	51.07	52.00	-44.1	7,515	-0.59%
2022/06/20	133.5	50.29	101.2	50.06	49.30	32.3	7,558	0.43%	大買/大賣/
2022/06/17	102.3	52.47	64.2	52.43	52.10	38.1	7,487	0.51%	大買/
2022/06/16	63.7	54.76	63	54.88	53.90	0.7	7,518	0.01%
2022/06/15	62.2	56.86	56	56.73	56.50	6.2	7,647	0.08%
2022/06/14	56.1	57.02	38.2	57.23	57.40	17.9	7,829	0.23%
2022/06/13	57.1	57.94	38.3	58.07	57.50	18.8	7,996	0.24%
2022/06/10	78.9	59.67	29.3	59.64	59.60	49.6	8,249	0.60%
2022/06/09	44.2	60.64	56.2	60.55	60.70	-12	8,367	-0.14%
2022/06/08	103.5	61.37	68.1	61.10	60.40	35.4	8,512	0.42%	大買/
2022/06/07	60.1	61.78	42.7	61.95	61.90	17.4	8,811	0.20%
2022/06/06	30.2	61.96	41.1	62.39	62.60	-10.9	9,027	-0.12%
2022/06/02	78.1	62.84	57	62.64	62.30	21.1	9,578	0.22%
2022/06/01	146.6	62.98	47	62.99	62.90	99.6	10,022	0.99%	大買/
2022/05/31	30.2	64.00	110	63.73	63.50	-79.9	10,685	-0.75%	大賣/
2022/05/30	60	64.03	39.2	64.07	64.10	20.8	10,894	0.19%
2022/05/27	33.1	63.31	66.1	63.29	63.00	-33	11,305	-0.29%
2022/05/26	77	63.01	71.5	63.13	62.50	5.6	11,909	0.05%
2022/05/25	13.2	62.61	43	62.43	62.60	-29.8	13,324	-0.22%
2022/05/24	47.1	61.97	48.4	62.11	61.40	-1.3	13,840	-0.01%
2022/05/23	75.3	62.88	103.1	62.74	62.50	-27.8	14,306	-0.19%	大賣/
2022/05/20	139.2	62.79	105	62.86	63.00	34.2	15,161	0.23%	大買/大賣/
2022/05/19	126.1	62.70	213	62.68	63.80	-86.9	15,365	-0.57%	大買/大賣/
2022/05/18	213.2	62.08	127	62.24	61.80	86.1	15,854	0.54%	大買/大賣/
2022/05/17	144	61.21	233.4	61.26	62.50	-89.3	16,321	-0.55%	大買/大賣/
2022/05/16	18	59.63	78	59.74	59.60	-60	17,397	-0.35%
2022/05/13	4	58.90	103	59.05	59.10	-99	18,237	-0.54%	大賣/
2022/05/12	44.5	58.36	91	58.19	57.50	-46.5	18,911	-0.25%
2022/05/11	62	58.10	53.6	58.09	58.00	8.4	19,436	0.04%
2022/05/10	24	57.15	90.3	57.91	58.90	-66.3	20,231	-0.33%
2022/05/09	193.3	58.30	89	57.74	57.10	104.3	21,633	0.48%	大買/鉅額交易
2022/05/06	35	60.06	41	60.00	60.80	-6	22,152	-0.03%
2022/05/05	83.2	60.77	142.6	60.76	60.60	-59.4	22,940	-0.26%	大賣/
2022/05/04	87.6	60.04	60.1	59.79	59.60	27.5	23,710	0.12%
2022/05/03	65	59.88	98.2	60.10	60.50	-33.2	24,349	-0.14%
2022/04/29	65.9	59.25	31.7	59.67	58.70	34.1	25,173	0.14%
2022/04/28	59.7	59.08	115.4	59.14	58.90	-55.7	25,896	-0.21%	大賣/
2022/04/27	165.8	57.12	262	57.29	57.90	-96.2	27,075	-0.36%	大買/大賣/
2022/04/26	28.1	59.51	54	59.73	59.20	-25.9	28,268	-0.09%
2022/04/25	130.9	59.95	83.8	59.31	59.10	47.1	29,290	0.16%	大買/
2022/04/22	122.1	62.41	90	62.57	62.10	32.1	30,060	0.11%	大買/
2022/04/21	39.2	62.08	23	62.18	62.10	16.2	30,703	0.05%
2022/04/20	121.3	62.12	22	62.20	62.10	99.3	31,446	0.32%	大買/
2022/04/19	54	62.94	46	63.21	62.40	8	32,364	0.02%
2022/04/18	47.2	62.28	162	62.49	62.30	-114.8	33,514	-0.34%	大賣/鉅額交易
2022/04/15	126.4	63.66	58	63.33	62.90	68.4	34,592	0.20%	大買/
2022/04/14	94	65.23	72	65.20	65.50	22	35,611	0.06%
2022/04/13	28.5	65.50	60.2	65.53	65.80	-31.7	36,100	-0.09%
2022/04/12	115.7	65.13	82	65.25	64.80	33.7	36,756	0.09%	大買/
2022/04/11	189.1	66.09	160.5	66.17	65.50	28.6	36,704	0.08%	大買/大賣/
2022/04/08	46.1	68.62	22	68.66	68.60	24.1	36,499	0.07%
2022/04/07	162.9	69.58	102	69.45	68.40	60.9	36,448	0.17%	大買/大賣/
2022/04/06	97.1	70.07	107.1	70.32	70.40	-10	36,319	-0.03%	大賣/
2022/04/01	103.3	70.76	43.5	70.90	71.20	59.8	36,277	0.16%	大買/
2022/03/31	86.3	72.04	47.1	71.88	71.50	39.2	36,243	0.11%
2022/03/30	240.7	72.94	88.4	72.76	72.20	152.3	36,175	0.42%	大買/鉅額交易
2022/03/29	392.8	73.43	455.3	73.42	73.90	-62.4	35,984	-0.17%	大買/大賣/
2022/03/28	37.2	69.54	62	69.64	69.80	-24.8	35,529	-0.07%
2022/03/25	131	71.27	45.3	71.09	70.70	85.7	35,455	0.24%	大買/
2022/03/24	111.3	71.51	69	71.68	72.10	42.3	35,367	0.12%	大買/
2022/03/23	97	71.90	76.1	72.20	71.60	20.9	35,323	0.06%
2022/03/22	93.3	71.72	64.2	72.05	71.80	29.1	35,238	0.08%
2022/03/21	79.7	72.22	110.3	72.51	72.30	-30.7	35,157	-0.09%	大賣/
2022/03/18	185.2	70.60	188.3	71.08	71.80	-3.1	35,096	-0.01%	大買/大賣/
2022/03/17	164.8	71.25	276.9	70.99	71.60	-112.1	34,960	-0.32%	大買/大賣/鉅額交易
2022/03/16	148.3	69.18	114.2	69.04	68.50	34.2	34,790	0.10%	大買/大賣/
2022/03/15	258.1	69.02	237.3	68.75	69.40	20.8	34,637	0.06%	大買/大賣/
2022/03/14	181.5	71.54	204	71.71	71.20	-22.5	34,394	-0.07%	大買/大賣/
2022/03/11	135.1	71.03	158	71.11	71.10	-22.9	34,263	-0.07%	大買/大賣/
2022/03/10	483.1	71.55	396	71.35	71.00	87.1	34,145	0.26%	大買/大賣/
2022/03/09	130.4	69.65	246	69.90	69.90	-115.6	33,836	-0.34%	大買/大賣/鉅額交易
2022/03/08	653.5	70.46	520.7	70.30	68.60	132.8	33,819	0.39%	大買/大賣/鉅額交易
2022/03/07	462.3	71.62	608.9	71.89	71.30	-146.6	33,300	-0.44%	大買/大賣/鉅額交易
2022/03/04	854.7	75.72	534.6	75.53	74.30	320.2	32,853	0.97%	大買/大賣/鉅額交易
2022/03/03	296.2	79.10	220.5	79.09	78.70	75.7	32,178	0.24%	大買/大賣/
2022/03/02	383.2	78.25	351.2	78.32	78.50	32	31,991	0.10%	大買/大賣/
2022/03/01	474.4	79.19	556.1	79.78	80.10	-81.7	31,546	-0.26%	大買/大賣/
2022/02/25	2,009.7	81.06	1,338.2	81.28	79.00	671.5	30,972	2.17%	大買/大賣/鉅額交易
2022/02/24	520.2	87.48	361.1	87.10	85.80	159.1	29,671	0.54%	大買/大賣/鉅額交易
2022/02/23	508.2	88.83	531.8	89.00	90.30	-23.6	29,280	-0.08%	大買/大賣/
2022/02/22	774.6	88.89	648	88.93	86.90	126.6	28,803	0.44%	大買/大賣/鉅額交易
2022/02/21	312.2	88.85	236.5	88.90	88.40	75.7	27,971	0.27%	大買/大賣/
2022/02/18	642.5	89.79	403.6	89.93	90.30	238.9	27,695	0.86%	大買/大賣/鉅額交易
2022/02/17	494.6	92.38	518.2	92.60	92.00	-23.5	27,061	-0.09%	大買/大賣/
2022/02/16	1,408.7	94.72	1,182.7	94.59	91.80	225.9	26,492	0.85%	大買/大賣/鉅額交易
2022/02/15	895.4	98.48	629.5	96.95	95.30	265.9	25,583	1.04%	大買/大賣/鉅額交易
2022/02/14	536.2	98.94	520.6	98.82	100.00	15.6	25,125	0.06%	大買/大賣/
2022/02/11	458	101.23	378.8	101.33	100.00	79.2	24,836	0.32%	大買/大賣/
2022/02/10	601.2	101.60	508.8	101.61	101.00	92.4	24,267	0.38%	大買/大賣/
2022/02/09	985.7	98.86	1,059.4	98.59	103.50	-73.8	23,517	-0.31%	大買/大賣/
2022/02/08	419.7	94.33	550.9	94.47	94.80	-131.2	22,098	-0.59%	大買/大賣/鉅額交易
2022/02/07	581.7	93.20	552.6	93.47	93.40	29.1	21,517	0.14%	大買/大賣/
2022/01/26	657.1	89.04	814.7	89.11	90.00	-157.6	20,715	-0.76%	大買/大賣/鉅額交易
2022/01/25	477.1	88.89	372.8	89.27	86.60	104.3	20,009	0.52%	大買/大賣/鉅額交易
2022/01/24	585.2	91.64	617	91.47	90.80	-31.8	19,444	-0.16%	大買/大賣/
2022/01/21	615	93.74	471	93.87	91.80	143.9	18,561	0.78%	大買/大賣/鉅額交易
2022/01/20	1,287.3	95.54	1,148.7	95.83	96.50	138.6	17,831	0.78%	大買/大賣/鉅額交易
2022/01/19	991.3	94.65	1,441	94.63	95.90	-449.6	16,595	-2.71%	大買/大賣/鉅額交易
2022/01/18	1,354.6	93.98	1,138.7	94.10	91.60	215.9	15,243	1.42%	大買/大賣/鉅額交易
2022/01/17	633.9	91.68	928.4	92.13	94.20	-294.5	14,151	-2.08%	大買/大賣/鉅額交易
2022/01/14	735.9	88.23	622.3	88.19	88.00	113.5	13,253	0.86%	大買/大賣/鉅額交易
2022/01/13	1,034.1	90.69	716.4	91.41	88.60	317.7	12,515	2.54%	大買/大賣/鉅額交易
2022/01/12	829.3	94.37	884.6	94.24	92.70	-55.3	11,747	-0.47%	大買/大賣/
2022/01/11	980.4	93.76	904.1	94.09	92.70	76.3	10,845	0.70%	大買/大賣/
2022/01/10	876.3	92.51	1,401.3	93.34	94.20	-525	9,689	-5.42%	大買/大賣/鉅額交易
2022/01/07	1,052.4	88.52	1,131.1	88.76	89.10	-78.7	8,554	-0.92%	大買/大賣/
2022/01/06	416.5	84.46	681.8	84.47	85.20	-265.4	7,408	-3.58%	大買/大賣/鉅額交易
2022/01/05	612.9	83.65	635.8	82.73	84.10	-22.9	6,874	-0.33%	大買/大賣/
2022/01/04	44.8	78.56	26	79.01	79.40	18.8	6,190	0.30%
2022/01/03	28.1	78.15	83.6	78.14	79.00	-55.5	6,155	-0.90%
2021/12/30	15	76.53	24	76.87	76.70	-9	6,102	-0.15%
2021/12/29	2	77.10	20.5	77.01	77.10	-18.5	6,164	-0.30%
2021/12/28	50.5	77.18	23.5	77.11	76.70	27	6,198	0.44%
2021/12/27	28.1	77.45	41.3	77.37	77.50	-13.2	6,224	-0.21%
2021/12/24	15.1	76.52	21	76.69	76.20	-5.9	6,253	-0.09%
2021/12/23	6.2	76.49	22.1	76.60	76.80	-15.9	6,263	-0.25%
2021/12/22	30.5	76.23	6	76.17	75.90	24.5	6,285	0.39%
2021/12/21	16.1	75.95	21	76.29	76.00	-4.9	6,286	-0.08%
2021/12/20	38	75.91	26	75.80	75.80	12	6,313	0.19%
2021/12/17	80.2	76.64	78.3	76.62	76.50	1.9	6,360	0.03%
2021/12/16	14.1	77.79	126	77.84	78.10	-111.9	6,379	-1.75%	大賣/鉅額交易
2021/12/15	17.5	76.75	25	77.20	76.90	-7.5	6,387	-0.12%
2021/12/14	174.6	77.40	68	76.87	76.80	106.6	6,431	1.66%	大買/鉅額交易
2021/12/13	138	78.93	46.5	78.92	79.50	91.5	6,391	1.43%	大買/
2021/12/10	102.2	77.52	20.1	77.81	77.30	82.1	6,414	1.28%	大買/
2021/12/09	100.9	79.01	115.4	79.46	78.50	-14.5	6,350	-0.23%	大賣/
2021/12/08	61.3	79.09	51.1	79.15	78.30	10.3	6,306	0.16%
2021/12/07	41.1	79.77	48	79.93	79.30	-6.9	6,251	-0.11%
2021/12/06	51	79.92	39	80.10	80.20	12	6,240	0.19%
2021/12/03	67.1	80.17	80.1	80.09	79.40	-13	6,300	-0.21%
2021/12/02	164.6	80.50	187.2	80.83	79.10	-22.6	6,285	-0.36%	大買/大賣/
2021/12/01	20.1	77.74	81.1	79.05	79.60	-61	6,132	-0.99%
2021/11/30	27.1	77.68	95.4	77.80	77.40	-68.3	6,133	-1.11%
2021/11/29	47.4	74.57	50	75.14	75.30	-2.7	6,152	-0.04%
2021/11/26	134.5	76.64	82.8	76.41	76.00	51.8	6,160	0.84%	大買/
2021/11/25	39.3	78.21	30.5	78.34	78.00	8.7	6,182	0.14%
2021/11/24	72.5	79.04	119.2	79.06	78.70	-46.6	6,157	-0.76%	大賣/
2021/11/23	304.8	81.53	247.9	81.83	80.20	56.8	6,120	0.93%	大買/大賣/
2021/11/22	101.2	80.69	284.5	81.00	80.40	-183.4	5,966	-3.07%	大買/大賣/鉅額交易
2021/11/19	44	79.30	39.1	79.18	79.00	4.9	5,948	0.08%
2021/11/18	36.7	79.25	72.3	79.40	79.10	-35.5	6,018	-0.59%
2021/11/17	20.1	78.64	84	78.73	78.70	-63.9	6,031	-1.06%
2021/11/16	53.3	78.00	102.3	78.32	77.30	-49	6,117	-0.80%	大賣/
2021/11/15	51	77.82	69.1	78.13	77.50	-18.1	6,384	-0.28%
2021/11/12	358.9	78.68	296.2	80.22	77.00	62.7	6,765	0.93%	大買/大賣/
2021/11/11	203.6	80.43	180.5	80.61	80.90	23.2	6,873	0.34%	大買/大賣/
2021/11/10	219.7	78.76	274.9	79.22	80.90	-55.2	6,888	-0.80%	大買/大賣/
2021/11/09	47.2	76.18	37	76.12	75.90	10.2	7,171	0.14%
2021/11/08	51.8	75.09	51	75.99	76.60	0.8	7,199	0.01%
2021/11/05	45	76.69	19	76.78	76.90	26	7,218	0.36%
2021/11/04	28.5	77.05	45.4	77.12	76.50	-16.9	7,294	-0.23%
2021/11/03	37	75.69	54.2	76.06	76.10	-17.2	7,374	-0.23%
2021/11/02	158.2	75.81	27.1	76.16	74.80	131.1	7,505	1.75%	大買/鉅額交易
2021/11/01	28.2	76.12	329.1	75.64	76.80	-300.9	7,560	-3.98%	大賣/鉅額交易
2021/10/29	39	73.30	20.7	73.45	73.00	18.3	7,549	0.24%
2021/10/28	47.2	73.48	58.1	73.69	73.10	-10.9	7,627	-0.14%
2021/10/27	192.1	72.84	41	72.86	72.90	151.1	7,781	1.94%	大買/鉅額交易
2021/10/26	31	72.58	30	72.67	71.60	1	8,181	0.01%
2021/10/25	10	72.52	9	72.78	72.80	1	8,451	0.01%
2021/10/22	6	72.18	37	72.45	72.60	-31	8,606	-0.36%
2021/10/21	49	71.92	34.2	72.09	71.80	14.8	8,948	0.17%
2021/10/20	26.1	72.52	43.8	72.47	72.60	-17.8	9,167	-0.19%
2021/10/19	50	71.86	111.5	72.09	72.50	-61.5	9,722	-0.63%	大賣/
2021/10/18	46.2	70.71	52	70.94	70.20	-5.8	9,712	-0.06%
2021/10/15	6	69.75	32	69.72	70.40	-26	9,721	-0.27%
2021/10/14	9	67.09	23.1	67.26	67.50	-14.1	9,735	-0.14%
2021/10/13	27	67.64	30.1	67.87	66.90	-3	9,760	-0.03%
2021/10/12	30	68.23	4	68.33	67.90	26	9,755	0.27%
2021/10/08	12.2	69.51	54.7	69.41	69.40	-42.5	9,755	-0.44%
2021/10/07	31	68.62	40	68.55	69.00	-9	9,784	-0.09%
2021/10/06	55.3	66.79	47	66.41	67.00	8.3	9,789	0.08%
2021/10/05	35.2	68.09	36	67.96	68.90	-0.8	9,772	-0.01%
2021/10/04	43.1	68.09	55	67.64	67.10	-11.9	9,757	-0.12%
2021/10/01	71.4	68.94	51	68.77	68.10	20.4	9,712	0.21%
2021/09/30	21	70.18	33	70.38	71.00	-12	9,687	-0.12%
2021/09/29	34.6	69.88	43	69.97	70.00	-8.4	9,686	-0.09%
2021/09/28	20.1	71.61	9	71.44	71.20	11.1	9,674	0.11%
2021/09/27	21	72.48	22	72.60	72.30	-1	9,687	-0.01%
2021/09/24	30.3	71.87	108.2	71.84	72.40	-77.9	9,693	-0.80%	大賣/
2021/09/23	61	70.01	48	70.22	69.60	13	9,649	0.13%
2021/09/22	63.7	69.87	24	69.76	69.80	39.7	9,632	0.41%
2021/09/17	30.1	70.85	95	70.92	71.80	-64.9	9,625	-0.67%
2021/09/16	59.5	71.32	69	71.15	71.10	-9.5	9,620	-0.10%
2021/09/15	89.4	72.50	66.5	72.38	71.80	22.9	9,620	0.24%
2021/09/14	17	73.33	42	73.36	73.80	-25	9,572	-0.26%
2021/09/13	29	73.33	19	73.25	73.10	10	9,618	0.10%
2021/09/10	60.5	73.36	43.2	73.36	73.80	17.3	9,745	0.18%
2021/09/09	25	72.01	48	72.51	72.80	-23	9,923	-0.23%
2021/09/08	141.6	72.65	99	72.46	72.00	42.6	10,010	0.43%	大買/
2021/09/07	46.2	74.47	59.3	74.44	74.30	-13.1	9,933	-0.13%
2021/09/06	108.4	74.93	58	74.92	74.20	50.4	9,903	0.51%	大買/
2021/09/03	99	76.53	52	76.45	76.60	47	9,837	0.48%
2021/09/02	144	77.60	59	77.99	76.80	85	9,771	0.87%	大買/
2021/09/01	80	77.32	87	77.70	78.30	-7	9,711	-0.07%
2021/08/31	137.2	77.26	133.3	77.55	77.30	3.9	9,659	0.04%	大買/大賣/
2021/08/30	64	76.11	27.7	76.38	76.30	36.3	9,577	0.38%
2021/08/27	98	75.69	79	75.67	76.10	19	9,578	0.20%
2021/08/26	104.3	75.57	58	75.70	75.20	46.3	9,574	0.48%	大買/
2021/08/25	131	76.05	135.2	76.08	76.50	-4.2	9,540	-0.04%	大買/大賣/
2021/08/24	136.2	74.78	100.3	74.38	73.90	35.9	9,429	0.38%	大買/
2021/08/23	85.2	74.55	78	74.80	75.70	7.2	9,357	0.08%
2021/08/20	119.6	74.17	101	74.32	73.30	18.6	9,330	0.20%	大買/大賣/
2021/08/19	353	77.34	419	77.38	74.90	-66	9,186	-0.72%	大買/大賣/
2021/08/18	522.2	80.67	485.4	80.57	81.20	36.8	8,892	0.41%	大買/大賣/
2021/08/17	447	84.50	396.8	84.44	84.00	50.2	8,497	0.59%	大買/大賣/
2021/08/16	461.6	82.43	375.6	82.45	83.90	86	8,034	1.07%	大買/大賣/
2021/08/13	570.5	82.00	619.7	82.70	81.40	-49.2	7,646	-0.64%	大買/大賣/
2021/08/12	75	75.34	85.2	75.55	76.00	-10.2	7,064	-0.14%
2021/08/11	89.3	74.72	133	74.10	73.90	-43.7	7,098	-0.62%	大賣/
2021/08/10	132.1	75.39	116	75.28	74.90	16.1	7,179	0.22%	大買/大賣/
2021/08/09	159.5	78.89	55.6	78.61	77.40	103.9	7,331	1.42%	大買/鉅額交易
2021/08/06	222.3	81.37	312.6	81.84	80.80	-90.4	7,261	-1.24%	大買/大賣/
2021/08/05	170.5	84.75	130.2	85.00	84.00	40.4	7,248	0.56%	大買/大賣/
2021/08/04	78.4	84.11	168.1	84.19	84.40	-89.7	7,301	-1.23%	大賣/
2021/08/03	109.2	83.77	102.7	83.92	83.50	6.5	7,288	0.09%	大買/大賣/
2021/08/02	132.5	83.67	206.4	83.89	84.30	-73.8	7,256	-1.02%	大買/大賣/
2021/07/30	477.6	84.11	336.6	83.50	82.00	141.1	7,091	1.99%	大買/大賣/鉅額交易
2021/07/29	351.2	82.62	350	82.82	83.80	1.2	6,713	0.02%	大買/大賣/
2021/07/28	214.7	79.46	211	79.07	79.40	3.7	6,486	0.06%	大買/大賣/
2021/07/27	341.7	82.74	262.3	82.56	81.70	79.3	6,537	1.21%	大買/大賣/
2021/07/26	245.5	81.35	200.2	81.66	82.30	45.3	6,339	0.71%	大買/大賣/
2021/07/23	339.6	80.59	450.3	80.19	80.20	-110.8	6,147	-1.80%	大買/大賣/鉅額交易
2021/07/22	44.3	74.98	49.1	74.51	75.20	-4.9	5,639	-0.09%
2021/07/21	29.1	72.31	42	72.22	71.20	-12.9	5,646	-0.23%
2021/07/20	55.2	72.89	41	72.83	72.10	14.2	5,685	0.25%
2021/07/19	57.4	75.00	46.8	75.13	74.80	10.6	5,711	0.19%
2021/07/16	7	76.23	8	76.71	76.00	-1	5,860	-0.02%
2021/07/15	14.3	75.96	20	76.07	76.00	-5.7	6,155	-0.09%
2021/07/14	75.1	76.50	40.5	76.02	75.90	34.6	6,469	0.53%
2021/07/13	50.1	78.32	53.4	78.49	77.50	-3.3	6,575	-0.05%
2021/07/12	65.1	78.18	129.3	78.19	78.30	-64.2	6,607	-0.97%	大賣/
2021/07/09	36.1	76.67	30	76.87	76.30	6.1	6,595	0.09%
2021/07/08	21.3	77.63	22.7	77.36	77.10	-1.4	6,723	-0.02%
2021/07/07	40.1	77.28	17.8	77.44	77.00	22.4	6,822	0.33%
2021/07/06	62.5	78.56	19.1	78.22	78.00	43.4	6,965	0.62%
2021/07/05	28.2	78.99	42.6	79.17	79.10	-14.4	7,200	-0.20%
2021/07/02	25	77.76	52.7	77.82	77.80	-27.7	7,272	-0.38%
2021/07/01	74.1	77.09	20.6	77.31	76.70	53.5	7,342	0.73%
2021/06/30	21	78.54	28.6	78.60	78.50	-7.6	7,399	-0.10%
2021/06/29	26.5	77.78	62.6	77.41	77.50	-36	7,484	-0.48%
2021/06/28	78.3	78.44	24	78.57	78.20	54.4	7,517	0.72%
2021/06/25	62	80.21	135	80.35	79.60	-73	7,529	-0.97%	大賣/
2021/06/24	29.5	80.01	93	80.13	79.70	-63.5	7,529	-0.84%
2021/06/23	51	79.65	40	79.66	79.40	11	7,520	0.15%
2021/06/22	90.2	79.49	32.7	79.52	79.40	57.5	7,527	0.76%
2021/06/21	110.8	79.93	225.9	80.24	79.70	-115.1	7,593	-1.52%	大買/大賣/鉅額交易
2021/06/18	191.3	80.36	114.7	80.93	78.20	76.7	7,613	1.01%	大買/大賣/
2021/06/17	86.8	78.40	130.3	78.15	80.00	-43.5	7,505	-0.58%	大賣/
2021/06/16	43.2	76.95	26	77.01	76.60	17.2	7,592	0.23%
2021/06/15	35	76.89	27.7	77.01	77.50	7.3	7,667	0.10%
2021/06/11	14.1	75.74	40.1	75.86	76.30	-26	7,731	-0.34%
2021/06/10	10	74.95	23.3	75.22	75.20	-13.3	7,783	-0.17%
2021/06/09	54.5	75.10	31	74.99	74.60	23.5	7,867	0.30%
2021/06/08	32.1	76.80	45.6	76.70	76.10	-13.5	7,877	-0.17%
2021/06/07	38.3	76.22	50	75.99	77.00	-11.7	7,884	-0.15%
2021/06/04	77.2	75.39	28.5	75.75	75.10	48.7	7,892	0.62%
2021/06/03	38	76.79	66	76.81	76.50	-28	7,972	-0.35%
2021/06/02	68.2	75.83	57.6	75.85	76.30	10.6	8,151	0.13%
2021/06/01	52.3	76.37	63.5	76.75	75.90	-11.3	8,275	-0.14%
2021/05/31	94	75.68	50	75.98	75.50	44	8,555	0.51%
2021/05/28	27.2	74.66	57.8	74.67	76.00	-30.7	9,043	-0.34%
2021/05/27	64	73.06	47.6	73.35	73.10	16.5	9,086	0.18%
2021/05/26	36	72.31	56.5	72.41	73.10	-20.5	9,156	-0.22%
2021/05/25	42.1	71.00	38	71.21	70.80	4.1	9,256	0.04%
2021/05/24	32	69.34	68	69.82	70.90	-36	9,310	-0.39%
2021/05/21	71.1	69.77	48.6	70.01	69.30	22.6	9,384	0.24%
2021/05/20	71	68.36	77.1	68.60	69.10	-6.1	9,449	-0.06%
2021/05/19	52.8	67.24	48	67.91	66.80	4.8	9,421	0.05%
2021/05/18	116.3	66.11	95	66.77	68.20	21.3	9,433	0.23%	大買/
2021/05/17	163.3	64.12	365.9	64.87	64.80	-202.6	9,396	-2.16%	大買/大賣/鉅額交易
2021/05/14	109.1	62.85	122.9	62.64	61.80	-13.8	9,156	-0.15%	大買/大賣/
2021/05/13	108.9	61.07	147.1	60.89	61.80	-38.1	9,102	-0.42%	大買/大賣/
2021/05/12	222.8	65.67	542	65.22	64.20	-319.2	9,007	-3.54%	大買/大賣/鉅額交易
2021/05/11	116.6	72.36	156.7	72.44	71.20	-40.1	8,858	-0.45%	大買/大賣/
2021/05/10	61.1	75.47	69.5	75.22	76.30	-8.4	8,857	-0.10%
2021/05/07	128.2	74.07	42.3	74.32	74.90	86	8,907	0.96%	大買/
2021/05/06	96	72.96	85	73.23	72.90	11	9,028	0.12%
2021/05/05	46.2	72.91	36.1	72.90	72.00	10.1	9,040	0.11%
2021/05/04	131.2	74.30	204.4	74.29	73.00	-73.3	9,100	-0.81%	大買/大賣/
2021/05/03	148.3	78.73	116	78.89	77.90	32.3	9,052	0.36%	大買/大賣/
2021/04/29	65	81.05	35.5	81.22	80.80	29.5	9,174	0.32%
2021/04/28	60.3	81.48	49.3	81.44	81.30	11	9,278	0.12%
2021/04/27	72.1	81.92	54.7	82.09	81.70	17.4	9,791	0.18%
2021/04/26	94.4	82.48	63.2	82.37	82.10	31.3	9,888	0.32%
2021/04/23	91.1	83.00	104	83.25	82.70	-13	9,983	-0.13%	大賣/
2021/04/22	225.3	83.40	319.2	83.21	82.30	-93.9	10,015	-0.94%	大買/大賣/
2021/04/21	332	85.12	287.7	84.93	83.40	44.3	9,934	0.45%	大買/大賣/
2021/04/20	285.8	86.08	317.8	85.80	86.00	-32	9,803	-0.33%	大買/大賣/
2021/04/19	83.1	83.55	189.8	83.89	84.00	-106.7	9,789	-1.09%	大賣/鉅額交易
2021/04/16	58	82.12	45.1	82.34	81.90	13	9,788	0.13%
2021/04/15	15.6	81.67	39.5	81.62	82.20	-23.9	9,946	-0.24%
2021/04/14	189.6	81.70	133.1	81.75	81.20	56.6	10,053	0.56%	大買/大賣/
2021/04/13	79.1	81.97	65	82.06	81.60	14.2	10,045	0.14%
2021/04/12	235.1	83.39	124.1	83.21	82.30	111.1	10,087	1.10%	大買/大賣/鉅額交易
2021/04/09	309.6	84.49	157.5	84.38	83.60	152.1	10,053	1.51%	大買/大賣/鉅額交易
2021/04/08	120.6	83.12	61.4	83.23	82.90	59.2	9,934	0.60%	大買/
2021/04/07	77.6	82.83	75.7	82.93	82.70	1.9	9,982	0.02%
2021/04/06	101.2	82.84	109	82.86	82.90	-7.8	10,037	-0.08%	大買/大賣/
2021/04/01	113.7	81.95	69.7	81.67	81.70	44	10,090	0.44%	大買/
2021/03/31	72.4	82.35	43	82.33	82.10	29.5	10,134	0.29%
2021/03/30	59.7	83.17	51	83.04	83.00	8.7	10,210	0.09%
2021/03/29	40.8	83.95	9.1	84.23	83.50	31.7	10,311	0.31%
2021/03/26	9.3	83.44	24	83.77	84.30	-14.7	10,426	-0.14%
2021/03/25	38.5	83.10	93.2	83.37	83.00	-54.6	10,576	-0.52%
2021/03/24	179.5	83.33	104.5	83.47	83.10	75	10,717	0.70%	大買/大賣/
2021/03/23	176.9	85.11	164.6	84.65	84.10	12.4	10,757	0.11%	大買/大賣/
2021/03/22	86.1	83.72	39.8	83.61	84.50	46.2	10,753	0.43%
2021/03/19	202.5	83.98	162	83.93	83.70	40.5	10,853	0.37%	大買/大賣/
2021/03/18	128	85.77	95.2	85.87	85.70	32.9	10,791	0.30%	大買/
2021/03/17	88	85.47	62.5	85.31	84.80	25.5	10,871	0.23%
2021/03/16	43	84.71	82	84.84	85.00	-39	10,968	-0.36%
2021/03/15	81.7	84.74	57.5	84.80	84.70	24.2	11,109	0.22%
2021/03/12	38.8	83.69	54	83.77	83.70	-15.2	11,217	-0.14%
2021/03/11	44.8	83.21	31.6	83.30	83.80	13.3	11,408	0.12%
2021/03/10	50.7	82.64	24	82.69	82.50	26.7	11,617	0.23%
2021/03/09	84.2	81.85	141.1	82.19	82.30	-56.8	11,808	-0.48%	大賣/
2021/03/08	154.2	84.32	125.1	84.12	83.10	29.1	11,923	0.24%	大買/大賣/
2021/03/05	138.3	86.51	341.2	86.29	86.00	-202.9	11,813	-1.72%	大買/大賣/鉅額交易
2021/03/04	319.1	88.31	271	88.39	88.00	48.1	11,800	0.41%	大買/大賣/
2021/03/03	401.6	88.08	420	87.75	86.90	-18.4	11,497	-0.16%	大買/大賣/
2021/03/02	110.9	85.95	73.2	85.66	84.70	37.6	10,728	0.35%	大買/
2021/02/26	96.7	85.05	38.2	85.23	85.80	58.5	10,785	0.54%
2021/02/25	156.9	86.10	155.9	86.29	86.10	0.9	10,882	0.01%	大買/大賣/
2021/02/24	125.6	85.89	126.1	85.73	85.50	-0.6	10,861	-0.01%	大買/大賣/
2021/02/23	173.7	85.52	134.5	85.50	85.50	39.3	10,941	0.36%	大買/大賣/
2021/02/22	158.7	85.62	132.3	85.62	85.20	26.4	11,050	0.24%	大買/大賣/
2021/02/19	212.6	84.85	266.5	84.56	84.00	-53.8	11,093	-0.49%	大買/大賣/
2021/02/18	72.3	84.33	69	84.29	83.80	3.3	11,244	0.03%
2021/02/17	95	82.81	175.5	83.04	84.20	-80.5	11,427	-0.70%	大賣/
2021/02/05	65.4	80.88	175	80.66	80.60	-109.6	11,468	-0.96%	大賣/鉅額交易
2021/02/04	57.5	80.32	59	80.35	80.00	-1.5	11,811	-0.01%
2021/02/03	77.3	80.80	23	80.65	80.40	54.3	12,214	0.44%
2021/02/02	75.4	81.06	59.5	81.29	81.20	15.9	12,580	0.13%
2021/02/01	99	80.81	90.4	80.81	80.80	8.7	12,892	0.07%
2021/01/29	202.7	83.38	229.2	83.42	82.50	-26.5	13,188	-0.20%	大買/大賣/
2021/01/28	184.9	82.84	138.3	83.01	83.10	46.6	13,491	0.35%	大買/大賣/
2021/01/27	66.1	84.08	96.5	83.82	84.90	-30.4	13,657	-0.22%
2021/01/26	130.8	84.67	56.7	84.92	83.80	74.1	14,290	0.52%	大買/
2021/01/25	126.2	86.35	70.1	86.65	86.20	56.1	14,724	0.38%	大買/
2021/01/22	213.6	87.29	292.6	87.61	88.30	-79	15,040	-0.53%	大買/大賣/
2021/01/21	118.4	86.13	142.5	86.21	85.20	-24.1	14,644	-0.16%	大買/大賣/
2021/01/20	648.2	86.69	629.6	87.15	85.00	18.6	14,981	0.12%	大買/大賣/
2021/01/19	86.6	83.44	106.8	83.44	84.00	-20.3	12,243	-0.17%	大賣/
2021/01/18	101.3	81.30	195.3	81.46	82.30	-94.1	12,257	-0.77%	大買/大賣/
2021/01/15	123.4	80.87	90.6	80.69	79.90	32.9	12,353	0.27%	大買/
2021/01/14	81.7	81.87	137	81.82	82.30	-55.3	13,122	-0.42%	大賣/
2021/01/13	75.8	80.38	147.5	80.49	80.50	-71.7	14,496	-0.49%	大賣/
2021/01/12	299.7	79.51	449.7	79.43	77.40	-149.9	15,443	-0.97%	大買/大賣/鉅額交易
2021/01/11	147	83.44	120.7	83.12	82.80	26.3	13,101	0.20%	大買/大賣/
2021/01/08	212.2	84.62	215.7	84.63	84.50	-3.5	15,124	-0.02%	大買/大賣/