杏輝 (1734)-國泰-敦南券商分點個股進出

台股 » 個股 » 杏輝 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

杏輝

(1734)

可現股當沖

股價
31.15
漲跌
▲0.05
漲幅
+0.16%
成交量
95張
產業
上市生技醫療類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

杏輝 (1734)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13.6	31.15	0.6	31.31	31.15	13	347	3.75%
2024/11/21	1.9	31.32	7.7	31.49	31.10	-5.9	350	-1.67%
2024/11/20	3.8	31.18	3.1	31.28	31.20	0.7	353	0.19%
2024/11/19	0.6	30.77	11	30.70	30.80	-10.4	353	-2.94%
2024/11/18	3.2	30.56	0.4	30.60	30.50	2.8	355	0.78%
2024/11/15	11.7	30.52	3.3	30.55	30.45	8.4	358	2.34%
2024/11/14	5.9	30.49	1.4	30.60	30.45	4.4	363	1.22%
2024/11/13	6.9	30.59	4.6	30.69	30.50	2.4	367	0.65%
2024/11/12	5.4	30.65	0	0.00	30.60	5.4	372	1.45%
2024/11/11	1.8	30.56	0.9	30.75	30.65	0.9	374	0.24%
2024/11/08	23.6	30.56	9	30.65	30.40	14.6	376	3.89%
2024/11/07	4.6	30.72	1	30.76	30.65	3.6	376	0.95%
2024/11/06	12	30.64	2.5	30.70	30.60	9.4	396	2.38%
2024/11/05	7.1	30.72	1.3	30.80	30.65	5.8	398	1.47%
2024/11/04	12.9	30.65	3.9	30.65	30.65	9.1	419	2.16%
2024/11/01	7.2	30.78	1	30.80	30.80	6.2	443	1.40%
2024/10/30	3.8	30.88	10.2	30.78	30.80	-6.4	447	-1.43%
2024/10/29	11.8	30.89	3	30.99	30.80	8.9	452	1.96%
2024/10/28	7.4	31.01	3.4	31.01	31.00	4	453	0.88%
2024/10/25	21.6	31.12	7.8	31.24	31.00	13.8	458	3.01%
2024/10/24	6.5	31.28	0.8	31.37	31.25	5.7	465	1.22%
2024/10/23	14.3	31.25	5.9	31.35	31.15	8.4	477	1.76%
2024/10/22	28.6	31.25	7	31.33	31.20	21.6	485	4.44%
2024/10/21	62	31.35	8.4	31.41	31.25	53.5	495	10.81%
2024/10/18	2.2	30.88	3.4	30.81	30.80	-1.3	500	-0.25%
2024/10/17	4.4	30.89	3.6	30.94	30.90	0.8	502	0.15%
2024/10/16	3.9	30.83	1.5	31.24	30.80	2.5	504	0.49%
2024/10/15	23.4	31.30	8.2	31.49	31.05	15.2	503	3.01%
2024/10/14	8.6	31.52	22.6	31.50	31.60	-14.1	504	-2.79%
2024/10/11	7.3	31.95	3.8	32.02	31.75	3.5	506	0.69%
2024/10/09	10	32.65	2.4	32.60	32.50	7.6	497	1.53%
2024/10/08	5.2	32.67	7.6	32.63	32.65	-2.4	500	-0.47%
2024/10/07	4.7	32.78	1.3	32.81	32.75	3.4	509	0.67%
2024/10/04	3.4	32.60	8	32.59	32.85	-4.6	514	-0.90%
2024/10/01	4.5	32.70	0	32.80	32.70	4.5	520	0.87%
2024/09/30	2.1	32.80	2.1	32.85	32.75	0	531	0.01%
2024/09/27	4.1	32.82	2	32.80	32.85	2.1	539	0.39%
2024/09/26	2	32.80	20	32.75	32.70	-18	550	-3.27%
2024/09/25	12.3	32.78	6	32.75	32.70	6.3	565	1.11%
2024/09/24	14.8	32.73	0	0.00	32.65	14.8	578	2.55%
2024/09/23	11.4	32.88	0	0.00	32.80	11.4	599	1.90%
2024/09/20	7.9	32.87	3.3	32.89	32.85	4.7	611	0.76%
2024/09/19	4.4	32.72	0	0.00	32.80	4.4	614	0.72%
2024/09/18	0.2	32.84	0	0.00	32.75	0.2	626	0.03%
2024/09/16	5.1	32.45	0	0.00	32.60	5.1	632	0.80%
2024/09/13	1.3	32.22	0	0.00	32.30	1.3	640	0.20%
2024/09/12	4.4	32.22	3	32.27	32.15	1.4	656	0.21%
2024/09/11	2.2	32.05	11	32.01	32.05	-8.9	672	-1.32%
2024/09/10	6.4	31.99	1	32.20	32.00	5.4	721	0.75%
2024/09/09	2.8	31.84	1	32.00	32.00	1.8	724	0.25%
2024/09/06	12.1	32.14	6.1	32.16	32.10	6	723	0.83%
2024/09/05	11	32.49	2	32.52	32.20	9	731	1.23%
2024/09/04	24.1	32.41	8	32.57	32.50	16	734	2.18%
2024/09/03	23.6	37.26	6	37.32	37.20	17.6	715	2.47%
2024/09/02	8	37.57	0.1	37.65	37.55	8	702	1.13%
2024/08/30	11.3	37.45	1	37.40	37.45	10.3	704	1.46%
2024/08/29	10	37.35	2.1	37.38	37.30	7.9	695	1.14%
2024/08/28	14.4	37.33	0	0.00	37.35	14.4	695	2.07%
2024/08/27	2.5	37.15	0.3	37.10	37.10	2.3	694	0.32%
2024/08/26	3.1	37.00	2.5	37.16	36.95	0.6	695	0.08%
2024/08/23	11	36.91	7	37.00	36.95	4	699	0.57%
2024/08/22	10	36.70	5	36.92	36.90	5	702	0.71%
2024/08/21	3	36.85	1	36.75	36.70	2	700	0.29%
2024/08/20	1.3	36.77	1.4	36.79	36.70	-0.1	701	-0.02%
2024/08/19	4.1	36.59	1.3	36.63	36.55	2.8	711	0.39%
2024/08/16	0.4	36.63	3	36.70	36.65	-2.6	711	-0.36%
2024/08/15	1.7	36.59	15.1	36.74	36.55	-13.5	714	-1.88%
2024/08/14	3.2	36.78	1	36.85	36.75	2.2	721	0.31%
2024/08/13	1.4	36.93	0	0.00	36.95	1.4	734	0.20%
2024/08/12	2.2	36.96	1.1	36.96	37.00	1.1	739	0.15%
2024/08/09	1.2	36.56	1	36.80	36.85	0.2	740	0.03%
2024/08/08	0.4	36.31	16	36.16	36.25	-15.6	736	-2.12%
2024/08/07	1.2	36.91	5	36.50	36.95	-3.9	729	-0.53%
2024/08/06	0.3	35.71	2.4	36.10	36.10	-2.1	731	-0.29%
2024/08/05	16.6	36.49	25.2	36.23	36.20	-8.7	721	-1.20%
2024/08/02	11.2	38.07	0.2	38.05	37.90	11	701	1.57%
2024/08/01	2.1	38.31	1.1	38.45	38.40	1	705	0.14%
2024/07/31	3.1	38.23	3	38.18	38.25	0.1	705	0.02%
2024/07/30	13.1	37.81	4	37.89	38.20	9.1	709	1.28%
2024/07/29	1.3	38.29	6.6	38.15	38.10	-5.3	710	-0.74%
2024/07/26	0.8	38.33	7.7	38.20	38.35	-6.9	704	-0.98%
2024/07/23	2.1	37.91	4.5	37.98	37.95	-2.4	700	-0.34%
2024/07/22	5.4	37.36	9.1	37.39	37.35	-3.6	694	-0.52%
2024/07/19	4.1	37.81	2.1	37.90	37.60	2	686	0.29%
2024/07/18	5.2	38.09	10	37.99	38.25	-4.8	682	-0.71%
2024/07/17	1.1	38.12	15.1	38.15	38.05	-14	686	-2.04%
2024/07/16	6.4	37.97	5	38.10	38.10	1.4	689	0.20%
2024/07/15	5.3	37.71	3.2	37.60	37.55	2.1	704	0.30%
2024/07/12	3	37.81	1	37.90	37.65	2	699	0.29%
2024/07/11	3.3	38.18	11.1	38.25	38.00	-7.9	695	-1.13%
2024/07/10	8.1	38.01	6	37.93	38.05	2.1	705	0.29%
2024/07/09	7.6	37.83	4.1	37.66	37.70	3.5	709	0.50%
2024/07/08	4	38.21	12	38.29	38.20	-8	704	-1.14%
2024/07/05	4.1	38.31	4.9	38.34	38.25	-0.7	726	-0.10%
2024/07/04	6.2	38.24	4.3	38.38	38.30	1.9	738	0.25%
2024/07/03	23.1	38.85	4	38.81	38.80	19.1	752	2.54%
2024/07/02	6.2	38.81	28.1	38.76	38.70	-21.9	784	-2.79%
2024/07/01	5.5	38.88	13.3	38.89	38.90	-7.8	783	-0.99%
2024/06/28	16.7	38.77	11.9	38.81	38.75	4.8	777	0.62%
2024/06/27	11.9	38.59	23.1	38.58	38.65	-11.2	779	-1.44%
2024/06/26	7	38.40	8.1	38.38	38.40	-1.1	766	-0.15%
2024/06/25	10.9	38.02	2.1	37.85	38.00	8.8	796	1.11%
2024/06/24	6.4	38.22	4.2	38.32	38.15	2.2	808	0.27%
2024/06/21	1.4	37.82	13	37.92	37.85	-11.6	807	-1.43%
2024/06/20	3.6	38.10	2.1	38.14	38.05	1.4	838	0.17%
2024/06/19	9.7	38.05	12.4	38.07	38.05	-2.8	846	-0.33%
2024/06/18	35.2	38.38	25.2	38.35	38.35	10	903	1.11%
2024/06/17	75.8	38.34	31.7	38.31	38.25	44.1	912	4.83%
2024/06/14	1.1	37.21	13.2	37.33	37.30	-12.1	868	-1.39%
2024/06/13	3	37.10	3	37.13	37.15	0	867	0.00%
2024/06/12	7.5	36.82	1.2	36.82	36.75	6.3	883	0.71%
2024/06/11	8.6	37.20	11.3	37.20	37.20	-2.6	883	-0.30%
2024/06/07	2.1	37.15	4.3	37.15	37.15	-2.2	884	-0.25%
2024/06/06	6.5	37.18	2	37.15	36.95	4.5	902	0.50%
2024/06/05	3.2	37.08	17	37.08	37.25	-13.7	934	-1.47%
2024/06/04	3.2	36.69	13.2	36.75	36.85	-10	966	-1.04%
2024/06/03	2.7	36.54	1	36.60	36.45	1.7	1,065	0.16%
2024/05/31	4	36.51	5	36.51	36.50	-1	1,062	-0.09%
2024/05/30	2.4	36.38	0	0.00	36.20	2.4	1,062	0.23%
2024/05/29	4.2	36.46	0	0.00	36.55	4.2	1,058	0.40%
2024/05/28	2	36.60	6.1	36.67	36.75	-4.1	1,057	-0.39%
2024/05/27	5.2	36.56	1.5	36.63	36.50	3.7	1,054	0.35%
2024/05/24	1.2	36.35	2.1	36.36	36.35	-0.9	1,058	-0.09%
2024/05/23	12.6	36.57	4	36.80	36.35	8.6	1,065	0.81%
2024/05/22	7.1	36.92	19	36.96	36.90	-11.9	1,058	-1.12%
2024/05/21	5.3	36.98	3	36.95	36.90	2.3	1,058	0.22%
2024/05/20	4.3	37.33	18.2	37.32	37.10	-13.8	1,054	-1.31%
2024/05/17	3.3	37.04	34.3	37.17	37.00	-31.1	1,051	-2.95%
2024/05/16	9.1	36.77	24.2	36.79	36.85	-15.1	1,038	-1.46%
2024/05/15	1.1	36.34	5	36.21	36.40	-4	1,038	-0.38%
2024/05/14	3	36.19	11.4	36.16	36.15	-8.4	1,038	-0.81%
2024/05/13	11.3	36.17	4.4	36.12	36.10	6.9	1,037	0.67%
2024/05/10	9	36.42	3	36.53	36.60	6	1,026	0.58%
2024/05/09	30	36.66	10	36.75	36.40	20	1,021	1.96%
2024/05/08	10.3	36.98	0.1	37.12	36.85	10.3	1,013	1.01%
2024/05/07	9	37.19	16.4	37.32	37.15	-7.4	1,011	-0.73%
2024/05/06	7	36.77	8.3	36.79	36.90	-1.2	1,003	-0.12%
2024/05/03	18.1	37.14	1.2	37.30	36.80	17	998	1.70%
2024/05/02	8.1	37.02	21.2	37.16	37.20	-13.2	993	-1.33%
2024/04/30	21.2	36.97	2.1	37.02	37.00	19.1	986	1.93%
2024/04/29	34.1	37.00	13.5	36.96	36.95	20.6	983	2.10%
2024/04/26	8.1	36.60	0	36.77	36.65	8.1	974	0.83%
2024/04/25	4.1	36.71	0.2	36.80	36.65	3.9	973	0.40%
2024/04/24	5.8	36.75	11	36.78	36.75	-5.2	975	-0.53%
2024/04/23	0.2	36.80	15.1	36.76	36.85	-14.9	981	-1.52%
2024/04/22	0.1	35.99	5	35.88	35.95	-4.9	977	-0.50%
2024/04/19	18.1	35.65	6	35.90	35.70	12.1	969	1.25%
2024/04/18	6.6	36.31	0	36.10	36.40	6.6	952	0.69%
2024/04/17	0	36.55	1.1	36.39	36.50	-1.1	947	-0.11%
2024/04/16	24.5	35.81	30	35.92	35.80	-5.5	946	-0.59%
2024/04/15	10.2	36.31	6.1	36.45	36.20	4.2	934	0.45%
2024/04/12	10.4	36.71	0	0.00	36.60	10.4	929	1.12%
2024/04/11	30.2	36.90	19.7	36.92	36.95	10.5	922	1.14%
2024/04/10	3.4	37.86	1.1	37.85	37.75	2.4	893	0.27%
2024/04/09	9.1	37.86	31.2	37.96	37.95	-22.1	883	-2.50%
2024/04/08	37.9	37.62	39.4	37.37	37.80	-1.5	859	-0.18%
2024/04/03	10.2	36.66	2	36.50	36.65	8.2	823	1.00%
2024/04/02	2.4	36.67	6	36.72	36.75	-3.6	812	-0.44%
2024/04/01	9.5	36.74	23.6	36.68	36.55	-14.2	806	-1.76%
2024/03/29	6.1	36.38	5	36.38	36.45	1.2	793	0.15%
2024/03/28	16.6	36.76	125.6	36.89	36.50	-108.9	795	-13.69%	大賣/鉅額交易
2024/03/27	6.6	35.86	6.2	35.83	36.15	0.4	759	0.06%
2024/03/26	4.1	35.76	1.3	35.86	35.60	2.8	746	0.38%
2024/03/25	67.2	36.10	24.6	36.16	36.10	42.6	739	5.76%
2024/03/22	9.3	34.78	14.1	34.81	34.85	-4.8	707	-0.68%
2024/03/21	17.7	34.93	66.5	35.00	35.05	-48.8	709	-6.88%
2024/03/20	24.4	36.30	35.8	36.32	36.45	-11.3	643	-1.76%
2024/03/19	7	35.83	7	35.80	35.95	0	631	0.00%
2024/03/18	13.1	35.48	9.2	35.55	35.75	3.9	628	0.63%
2024/03/15	16.1	35.56	23.3	35.58	35.40	-7.2	625	-1.15%
2024/03/14	19.2	35.98	10.2	35.91	36.00	9	607	1.49%
2024/03/13	6.5	35.86	11.1	35.85	35.75	-4.6	599	-0.77%
2024/03/12	12.1	35.77	6.4	35.87	35.95	5.7	593	0.97%
2024/03/11	10.4	35.82	12.8	35.97	36.05	-2.4	586	-0.41%
2024/03/08	13.6	35.26	44.1	35.20	35.25	-30.4	558	-5.45%
2024/03/07	80.8	35.06	86.5	35.03	35.20	-5.7	534	-1.07%
2024/03/06	0.1	33.50	1.1	33.40	33.40	-1	448	-0.21%
2024/03/05	0.2	33.45	1	33.45	33.35	-0.8	457	-0.19%
2024/03/04	0.2	33.19	1	33.40	33.45	-0.8	461	-0.18%
2024/03/01	1.1	33.32	0	33.54	33.40	1.1	490	0.23%
2024/02/29	2.5	33.66	1	33.80	33.55	1.5	566	0.27%
2024/02/27	5.2	33.60	14.7	33.67	33.70	-9.6	565	-1.70%
2024/02/26	0.1	33.60	1	33.65	33.65	-0.9	562	-0.17%
2024/02/23	0.2	33.65	1.1	33.53	33.40	-1	562	-0.17%
2024/02/22	5	33.55	3.2	33.55	33.65	1.8	560	0.33%
2024/02/21	4.2	33.47	0.5	33.50	33.45	3.7	559	0.67%
2024/02/20	2.3	33.33	3	33.43	33.50	-0.7	559	-0.12%
2024/02/19	10.3	33.31	5.1	33.34	33.35	5.3	557	0.95%
2024/02/16	2.3	32.78	2.5	32.95	33.05	-0.2	555	-0.03%
2024/02/15	0.3	32.45	7	32.40	32.40	-6.7	553	-1.21%
2024/02/05	2.3	32.36	3	32.40	32.50	-0.7	554	-0.12%
2024/02/02	4.6	32.67	2.3	32.58	32.50	2.3	569	0.40%
2024/02/01	0.5	32.94	1.6	33.53	32.80	-1.1	573	-0.20%
2024/01/31	4.2	32.74	3.2	32.94	32.70	1	581	0.17%
2024/01/30	6.8	32.50	0.5	32.68	32.45	6.2	617	1.01%
2024/01/29	3.1	32.80	0	33.75	32.80	3.1	618	0.50%
2024/01/26	1.1	32.91	4.3	32.99	33.00	-3.2	618	-0.52%
2024/01/25	0.1	33.15	0	33.76	32.95	0.1	619	0.02%
2024/01/24	1	32.90	1	33.00	32.90	0	619	0.00%
2024/01/23	0.1	32.92	1.1	32.85	32.90	-1	623	-0.16%
2024/01/22	0.2	32.80	0.1	32.81	32.80	0.1	630	0.01%
2024/01/19	3	32.70	5	32.72	32.70	-2	641	-0.31%
2024/01/18	2.1	32.40	0	32.96	32.45	2	641	0.32%
2024/01/17	11.3	32.81	3	32.63	32.45	8.3	637	1.31%
2024/01/16	1.2	33.23	1.1	33.41	33.20	0.1	626	0.02%
2024/01/15	0.1	33.61	2	33.55	33.60	-1.9	624	-0.30%
2024/01/12	2	33.48	2	33.53	33.40	0	625	0.00%
2024/01/11	4.1	33.43	1	33.35	33.55	3.1	627	0.49%
2024/01/10	3.2	33.47	6	33.48	33.50	-2.8	633	-0.45%
2024/01/09	12.2	33.76	3	33.65	33.65	9.2	630	1.46%
2024/01/08	0.2	34.05	0	34.05	34.05	0.2	630	0.03%
2024/01/05	0.1	33.93	1.1	33.99	33.90	-1	626	-0.16%
2024/01/04	2.1	33.85	0.1	33.95	33.85	2.1	626	0.33%
2024/01/03	7.3	34.09	5.1	34.28	33.95	2.2	626	0.35%
2024/01/02	4.1	34.05	9	34.07	34.05	-4.9	617	-0.79%
2023/12/29	0.1	33.92	20	33.95	33.95	-19.9	613	-3.25%
2023/12/28	9.3	34.10	5.2	33.92	33.85	4.1	617	0.66%
2023/12/27	0.1	34.04	1.3	34.02	34.00	-1.2	620	-0.20%
2023/12/26	2	33.97	5	33.96	34.10	-3	617	-0.49%
2023/12/25	3.3	34.06	12.3	34.14	33.80	-9	614	-1.47%
2023/12/22	0.5	33.71	6.1	33.80	33.85	-5.6	603	-0.93%
2023/12/21	3.1	33.82	2.2	33.96	33.80	0.9	599	0.15%
2023/12/20	3	33.92	7.5	34.04	34.15	-4.5	595	-0.75%
2023/12/19	1.2	33.76	4.2	33.99	33.90	-3	597	-0.50%
2023/12/18	10.1	34.32	6.6	34.24	34.20	3.5	595	0.60%
2023/12/15	19.3	33.91	17.2	33.91	33.90	2.1	577	0.37%
2023/12/14	10.8	33.81	18	33.78	33.70	-7.3	571	-1.27%
2023/12/13	4	33.48	1.1	33.94	33.35	2.9	556	0.52%
2023/12/12	7.2	33.50	0.1	33.80	33.40	7.1	554	1.29%
2023/12/11	4	33.38	1.7	33.45	33.35	2.3	554	0.42%
2023/12/08	0.2	33.26	3.4	33.27	33.25	-3.2	556	-0.58%
2023/12/07	2.3	33.44	2	33.25	33.15	0.3	554	0.06%
2023/12/06	17.2	33.58	0.1	33.80	33.50	17.1	550	3.10%
2023/12/05	2.4	33.84	3	33.83	33.90	-0.6	538	-0.11%
2023/12/04	4.3	34.30	7.1	34.29	34.25	-2.8	529	-0.52%
2023/12/01	8.2	33.95	11.4	33.97	33.90	-3.1	511	-0.61%
2023/11/30	6.1	33.52	2.3	33.55	33.35	3.8	497	0.77%
2023/11/29	0.3	34.00	7.3	33.86	33.75	-7	489	-1.43%
2023/11/28	9.4	33.76	11.2	33.90	34.00	-1.8	489	-0.37%
2023/11/27	65.7	34.48	47.3	34.50	34.40	18.4	466	3.94%
2023/11/24	2	33.35	2	33.40	33.40	0	392	0.00%
2023/11/22	3.1	33.40	12.3	33.35	33.40	-9.2	391	-2.35%
2023/11/21	0.4	32.98	7	33.06	33.05	-6.6	395	-1.67%
2023/11/20	2	33.00	0	0.00	32.95	2	397	0.51%
2023/11/17	3.1	32.87	3	32.82	32.85	0.1	409	0.03%
2023/11/16	0.2	32.83	1.5	32.96	32.85	-1.3	412	-0.31%
2023/11/15	0.1	32.80	1.1	32.85	32.90	-1	413	-0.23%
2023/11/14	0	33.14	16	32.85	32.75	-16	420	-3.80%
2023/11/13	0.1	33.00	3	33.02	32.80	-2.9	424	-0.69%
2023/11/10	4.4	33.67	17.1	33.22	33.05	-12.7	424	-3.00%
2023/11/09	3.2	33.05	1	32.81	32.85	2.1	418	0.51%
2023/11/08	5.1	33.19	3	33.35	33.25	2.1	443	0.48%
2023/11/07	23	33.57	20.1	33.48	33.45	2.9	471	0.61%
2023/11/06	2.1	32.82	0.1	32.75	32.90	2	446	0.45%
2023/11/03	3	32.70	0.1	32.80	32.55	3	449	0.66%
2023/11/02	0	32.26	1	32.35	32.20	-1	455	-0.22%
2023/11/01	0.7	32.29	1	32.20	32.15	-0.3	466	-0.05%
2023/10/31	4.3	32.37	7	32.39	32.00	-2.7	471	-0.58%
2023/10/30	4.1	32.69	3.1	32.73	32.60	1	491	0.20%
2023/10/27	10	32.42	10.2	32.33	32.60	-0.2	518	-0.04%
2023/10/26	0.1	31.77	0	0.00	31.55	0.1	516	0.03%
2023/10/25	1.2	31.85	3	32.15	31.85	-1.8	531	-0.35%
2023/10/24	2.1	31.95	1	31.85	31.90	1.1	537	0.20%
2023/10/23	0	31.95	3	31.87	31.75	-3	546	-0.55%
2023/10/20	0.1	31.80	4.3	31.64	31.50	-4.2	554	-0.76%
2023/10/19	0.3	31.33	1.2	31.39	31.60	-0.8	561	-0.15%
2023/10/18	1.2	31.32	0	0.00	31.15	1.2	573	0.21%
2023/10/17	1.1	31.51	2	31.75	31.50	-1	577	-0.17%
2023/10/16	2	31.50	8	31.61	31.60	-6	603	-0.99%
2023/10/13	0	31.90	2.2	31.72	31.80	-2.2	618	-0.35%
2023/10/12	0	31.93	1	31.80	31.75	-1	643	-0.15%
2023/10/11	0.2	31.80	1.4	31.76	31.60	-1.2	667	-0.18%
2023/10/06	0.4	31.85	1	31.85	31.90	-0.6	691	-0.08%
2023/10/05	0.1	31.73	0.1	31.80	31.65	0	714	0.00%
2023/10/04	4.6	31.56	2	31.75	31.45	2.6	754	0.35%
2023/10/03	3.4	32.12	4	32.35	32.00	-0.6	764	-0.08%
2023/10/02	0	32.19	3	32.27	32.35	-3	777	-0.38%
2023/09/28	1.1	32.13	0.3	32.23	32.15	0.8	812	0.10%
2023/09/27	1.1	32.13	3.2	32.19	32.20	-2	831	-0.24%
2023/09/26	2	32.30	0.3	32.40	32.20	1.7	853	0.20%
2023/09/25	0	32.51	6	32.40	32.40	-6	874	-0.68%
2023/09/22	2.1	32.21	0.1	32.30	32.40	2	909	0.22%
2023/09/21	7.6	32.36	0	32.50	32.35	7.6	931	0.81%
2023/09/20	1	32.65	4	32.70	32.60	-3	975	-0.30%
2023/09/19	0.1	32.84	3.3	32.85	32.70	-3.2	1,211	-0.27%
2023/09/18	0.3	32.97	0.6	32.98	32.95	-0.3	1,244	-0.02%
2023/09/15	0.1	32.80	2	32.88	32.85	-1.9	1,279	-0.15%
2023/09/14	1	32.85	1	32.95	32.85	0	1,307	0.00%
2023/09/13	0	32.85	1	32.70	32.80	-1	1,378	-0.07%
2023/09/12	0	32.78	0.3	32.75	32.70	-0.2	1,560	-0.01%
2023/09/11	4.2	32.77	0	0.00	32.75	4.2	1,591	0.26%
2023/09/08	2.1	32.80	0.1	32.75	32.70	2	1,617	0.12%
2023/09/07	0	32.88	0	32.78	32.80	0	1,695	0.00%
2023/09/06	0	32.80	4.2	32.83	32.80	-4.2	1,774	-0.24%
2023/09/05	0.2	33.14	4.2	32.86	32.80	-4	1,814	-0.22%
2023/09/04	3.1	32.93	1	32.95	33.00	2.1	1,867	0.11%
2023/09/01	2.1	33.27	7.3	33.31	33.20	-5.2	1,899	-0.27%
2023/08/31	1.1	33.01	1	33.00	33.00	0.1	1,941	0.00%
2023/08/30	2	33.05	1.3	33.32	33.00	0.7	1,992	0.04%
2023/08/29	2.3	32.76	1	32.80	32.75	1.3	2,122	0.06%
2023/08/28	0.1	32.80	0	0.00	32.70	0.1	2,157	0.01%
2023/08/25	1	32.85	20.1	32.90	33.00	-19	2,159	-0.88%
2023/08/24	5.1	32.42	5.2	32.40	32.40	0	2,160	0.00%
2023/08/23	7	32.44	4.2	32.57	32.35	2.8	2,166	0.13%
2023/08/22	1.1	32.81	2	32.90	32.65	-0.9	2,162	-0.04%
2023/08/21	2.1	32.85	13.2	32.93	32.90	-11.1	2,166	-0.51%
2023/08/18	10.6	32.74	8	32.74	32.75	2.6	2,176	0.12%
2023/08/17	10.2	33.14	16.3	33.22	33.10	-6.1	2,198	-0.28%
2023/08/16	10.1	32.97	11	33.11	33.05	-1	2,209	-0.04%
2023/08/15	5.8	33.09	10.5	33.09	33.15	-4.6	2,216	-0.21%
2023/08/14	33.3	33.17	20.1	32.75	32.55	13.2	2,218	0.59%
2023/08/11	28.4	33.58	33.3	33.56	33.70	-4.9	2,204	-0.22%
2023/08/10	5.1	33.06	4	32.91	32.90	1	2,183	0.05%
2023/08/09	4.1	32.91	7	32.88	32.80	-2.9	2,180	-0.13%
2023/08/08	3.6	32.60	0.2	32.95	32.55	3.4	2,185	0.16%
2023/08/07	7.5	32.66	3	32.75	32.65	4.4	2,220	0.20%
2023/08/04	1.2	32.68	2.1	32.71	33.00	-1	2,229	-0.04%
2023/08/02	18.3	32.97	6	32.78	32.70	12.3	2,261	0.54%
2023/08/01	14.2	33.17	14	33.21	33.20	0.2	2,272	0.01%
2023/07/31	5.7	32.51	13.1	32.46	32.40	-7.4	2,385	-0.31%
2023/07/28	9.7	32.24	9.3	32.27	32.25	0.5	2,444	0.02%
2023/07/27	4.6	32.61	21	32.61	32.65	-16.4	2,451	-0.67%
2023/07/26	8.1	32.71	4.1	32.60	32.55	4	2,482	0.16%
2023/07/25	9.1	32.81	14.1	32.96	33.00	-5	2,532	-0.20%
2023/07/24	3.4	32.64	4.4	32.58	32.70	-1.1	2,529	-0.04%
2023/07/21	9.9	32.80	12.5	32.88	32.60	-2.6	2,529	-0.10%
2023/07/20	18.5	32.89	2.1	32.90	32.80	16.4	2,526	0.65%
2023/07/19	25.3	33.17	24.1	32.86	32.95	1.2	2,525	0.05%
2023/07/18	28.8	32.65	9.3	32.55	32.40	19.4	2,526	0.77%
2023/07/17	17.4	32.63	10.5	32.71	32.90	6.9	2,535	0.27%
2023/07/14	9.9	32.55	11.4	32.68	32.45	-1.5	2,548	-0.06%
2023/07/13	17.7	32.74	12.2	32.87	32.50	5.6	2,567	0.22%
2023/07/12	27.4	33.73	6.3	33.81	33.75	21.1	2,573	0.82%
2023/07/11	53.2	34.25	13.2	34.21	33.95	40	2,558	1.56%
2023/07/10	10.2	34.76	5.3	34.78	34.80	4.9	2,540	0.19%
2023/07/07	11.5	34.66	11.2	34.83	34.65	0.3	2,548	0.01%
2023/07/06	47.6	35.20	23.6	35.25	34.85	24	2,533	0.95%
2023/07/05	15.1	35.74	5.1	35.87	35.60	10	2,501	0.40%
2023/07/04	85.2	35.84	15	35.99	35.75	70.1	2,485	2.82%
2023/07/03	9.4	36.07	45.8	36.21	36.10	-36.4	2,469	-1.47%
2023/06/30	28.8	36.34	64.4	36.29	36.20	-35.6	2,450	-1.45%
2023/06/29	37.5	36.85	27.6	36.90	36.80	9.9	2,414	0.41%
2023/06/28	41.9	36.91	43	36.67	36.55	-1.2	2,392	-0.05%
2023/06/27	235.8	38.82	227	38.42	37.15	8.8	2,350	0.37%	大買/大賣/
2023/06/26	43.1	38.83	51.5	38.85	38.70	-8.5	2,114	-0.40%
2023/06/21	45.7	38.33	15.3	38.41	38.20	30.4	2,083	1.46%
2023/06/20	59.6	38.76	54.4	38.63	38.60	5.2	2,052	0.25%
2023/06/19	70.4	38.39	66	38.62	38.80	4.4	2,021	0.22%
2023/06/16	123.4	38.54	124	38.29	37.60	-0.6	1,952	-0.03%	大買/大賣/
2023/06/15	13.8	36.65	32	36.64	36.65	-18.3	1,771	-1.03%
2023/06/14	40.5	36.95	28.9	37.04	37.05	11.6	1,741	0.66%
2023/06/13	77.4	36.66	74.8	36.85	37.15	2.6	1,725	0.15%
2023/06/12	110.1	36.88	127.6	36.91	36.85	-17.4	1,649	-1.06%	大買/大賣/
2023/06/09	23.2	36.25	75	36.29	36.35	-51.8	1,575	-3.29%
2023/06/08	60.7	35.78	47.5	35.96	35.45	13.2	1,544	0.86%
2023/06/07	36.7	36.23	40.6	36.26	36.25	-3.9	1,506	-0.26%
2023/06/06	65.7	36.04	51.4	36.04	36.05	14.3	1,487	0.96%
2023/06/05	98.9	35.87	23.1	35.77	35.70	75.8	1,460	5.19%
2023/06/02	128.7	35.51	84.7	35.52	35.80	44	1,415	3.11%	大買/
2023/06/01	53.3	34.17	53.7	34.22	34.15	-0.5	1,296	-0.04%
2023/05/31	3	33.48	5	33.52	33.60	-2	1,280	-0.16%
2023/05/30	2.3	33.52	6	33.42	33.40	-3.7	1,285	-0.29%
2023/05/29	9.1	33.30	4	33.35	33.50	5.1	1,284	0.40%
2023/05/26	4.2	33.33	1	33.35	33.30	3.2	1,299	0.24%
2023/05/25	8.3	33.64	12.1	33.68	33.60	-3.8	1,305	-0.29%
2023/05/24	19.6	33.89	22.2	33.95	33.95	-2.5	1,307	-0.19%
2023/05/23	5.7	33.71	52.1	33.74	33.80	-46.4	1,303	-3.56%
2023/05/22	14	33.26	63.3	33.41	33.50	-49.3	1,283	-3.84%
2023/05/19	6.4	32.67	5.3	32.78	32.65	1.2	1,273	0.09%
2023/05/18	4.3	33.11	4.4	33.10	33.10	-0.1	1,271	-0.01%
2023/05/17	2.1	33.18	11.2	33.22	33.10	-9.1	1,276	-0.71%
2023/05/16	0.1	32.99	17.1	32.91	32.80	-17	1,313	-1.30%
2023/05/15	12.4	32.15	3	32.35	32.45	9.4	1,359	0.69%
2023/05/12	24.2	32.32	15	32.11	32.25	9.2	1,365	0.68%
2023/05/11	24.2	32.32	15	32.11	32.00	9.2	1,367	0.68%
2023/05/10	8.2	32.99	5.5	33.13	33.25	2.7	1,343	0.20%
2023/05/09	12.3	33.11	24.4	33.12	32.80	-12.1	1,341	-0.90%
2023/05/08	11.8	33.58	40.7	33.45	33.40	-29	1,330	-2.18%
2023/05/05	132.6	34.38	117.5	34.05	33.75	15	1,313	1.14%	大買/大賣/
2023/05/04	59.9	33.57	28.9	33.50	33.80	31.1	1,186	2.62%
2023/05/03	4.2	32.86	17.7	33.02	33.00	-13.5	1,141	-1.18%
2023/05/02	11.6	32.85	15.1	32.86	32.85	-3.5	1,139	-0.31%
2023/04/28	15.1	32.41	53	32.56	32.60	-37.9	1,143	-3.31%
2023/04/27	0.1	31.61	3	31.47	31.50	-2.9	1,116	-0.26%
2023/04/26	4.5	31.18	9	31.12	31.25	-4.5	1,123	-0.40%
2023/04/25	5.8	31.49	12	31.43	31.15	-6.2	1,132	-0.55%
2023/04/24	5.9	31.74	12.1	31.74	31.65	-6.1	1,135	-0.54%
2023/04/21	18.9	31.65	46	31.33	31.20	-27.1	1,157	-2.34%
2023/04/20	20.1	32.07	25.2	32.03	31.85	-5	1,141	-0.44%
2023/04/19	34.3	32.81	28	32.81	32.85	6.3	1,126	0.56%
2023/04/18	96.5	32.53	40.2	32.44	32.80	56.3	1,113	5.05%
2023/04/17	8.3	32.26	19.4	32.22	32.25	-11.1	1,101	-1.01%
2023/04/14	1.5	31.83	3	31.83	31.75	-1.5	1,107	-0.14%
2023/04/13	10.4	31.75	18.1	31.79	31.65	-7.6	1,144	-0.67%
2023/04/12	28.4	31.67	12.1	31.80	31.50	16.2	1,162	1.40%
2023/04/11	0.3	31.24	1	31.15	31.10	-0.7	1,214	-0.06%
2023/04/10	2.7	31.09	1.7	31.29	31.10	1	1,374	0.07%
2023/04/07	5.6	31.28	3.6	31.32	31.30	2.1	1,869	0.11%
2023/04/06	1.3	31.34	12.7	31.26	31.30	-11.4	2,019	-0.56%
2023/03/31	2.1	30.93	2.1	30.96	30.95	0	2,083	0.00%
2023/03/30	2.2	30.90	0	31.05	31.00	2.2	2,128	0.10%
2023/03/29	3.2	30.89	0.1	31.06	30.95	3.1	2,188	0.14%
2023/03/28	3.2	30.64	20.2	30.75	30.70	-16.9	2,277	-0.74%
2023/03/27	2.3	30.73	1	30.70	30.70	1.3	2,466	0.05%
2023/03/24	1.3	30.67	11	30.65	30.70	-9.8	2,647	-0.37%
2023/03/23	6	30.53	0.8	30.55	30.45	5.2	2,737	0.19%
2023/03/22	1.5	30.53	6.1	30.54	30.60	-4.6	2,991	-0.15%
2023/03/21	0	30.57	3	30.50	30.45	-3	3,623	-0.08%
2023/03/20	0	30.95	1.1	30.32	30.45	-1.1	4,063	-0.03%
2023/03/17	4.3	30.17	9	30.22	30.15	-4.7	4,148	-0.11%
2023/03/16	4	30.20	5	30.20	30.00	-1	4,341	-0.02%
2023/03/15	3	30.47	14.1	30.47	30.45	-11	4,440	-0.25%
2023/03/14	6.1	30.52	8.2	30.54	30.50	-2.1	4,494	-0.05%
2023/03/13	5.3	30.28	1	30.35	30.45	4.3	4,517	0.10%
2023/03/10	20.7	30.65	7.1	30.80	30.60	13.6	4,527	0.30%
2023/03/09	10.2	31.11	35	31.10	31.15	-24.8	4,520	-0.55%
2023/03/08	19.2	31.31	15.9	31.37	31.10	3.3	4,510	0.07%
2023/03/07	16.1	31.66	4.1	31.68	31.55	12	4,494	0.27%
2023/03/06	22.5	31.94	7.2	31.97	31.85	15.4	4,485	0.34%
2023/03/03	12.8	32.01	15	31.95	31.95	-2.2	4,476	-0.05%
2023/03/02	22.2	31.89	5	31.79	31.90	17.2	4,466	0.38%
2023/03/01	12	31.66	11.3	31.62	31.50	0.7	4,468	0.02%
2023/02/24	17.7	31.47	16	31.35	31.25	1.7	4,471	0.04%
2023/02/23	31.1	31.73	18.4	31.74	31.85	12.7	4,452	0.29%
2023/02/22	29	31.82	9	31.80	31.80	20	4,445	0.45%
2023/02/21	7.3	31.93	5	31.96	31.90	2.3	4,442	0.05%
2023/02/20	9	32.00	7.9	32.04	32.00	1.1	4,436	0.03%
2023/02/17	9.4	32.05	6	32.04	32.05	3.4	4,429	0.08%
2023/02/16	8.7	32.13	13	32.13	32.15	-4.3	4,421	-0.10%
2023/02/15	12.1	32.12	25	32.24	32.25	-12.9	4,419	-0.29%
2023/02/14	88.1	32.51	32.2	32.51	32.50	56	4,408	1.27%
2023/02/13	67.8	32.29	71.8	32.28	32.30	-4	4,363	-0.09%
2023/02/10	9.7	31.61	2	31.68	31.50	7.7	4,320	0.18%
2023/02/09	15.4	31.94	8.1	32.02	31.85	7.3	4,305	0.17%
2023/02/08	6.3	31.82	8	31.90	31.95	-1.7	4,295	-0.04%
2023/02/07	17.2	31.82	24	31.92	31.75	-6.8	4,277	-0.16%
2023/02/06	15.4	31.85	21.4	31.90	31.90	-6	4,261	-0.14%
2023/02/03	4.1	31.62	13	31.59	31.55	-8.9	4,240	-0.21%
2023/02/02	11.1	31.59	14.2	31.55	31.65	-3.1	4,230	-0.07%
2023/02/01	14	31.31	17.8	31.31	31.45	-3.7	4,212	-0.09%
2023/01/31	24.1	30.64	31.6	30.85	31.00	-7.4	4,195	-0.18%
2023/01/30	27.3	30.72	9.9	30.72	30.45	17.4	4,177	0.42%
2023/01/17	36.9	31.40	18.4	31.51	30.90	18.5	4,140	0.45%
2023/01/16	10.1	31.30	9	31.29	31.50	1.1	4,109	0.03%
2023/01/13	7.4	30.95	5	31.05	30.85	2.4	4,099	0.06%
2023/01/12	21.7	31.21	11	31.15	31.00	10.7	4,090	0.26%
2023/01/11	22.2	31.57	26	31.46	31.35	-3.8	4,076	-0.09%
2023/01/10	12.1	31.90	14	31.93	31.85	-1.9	4,048	-0.05%
2023/01/09	19.1	31.96	21	31.92	32.00	-1.9	4,048	-0.05%
2023/01/06	33.1	31.90	37	31.98	31.85	-4	4,041	-0.10%
2023/01/05	28.2	32.29	77	32.11	31.85	-48.9	4,036	-1.21%
2023/01/04	39.1	32.37	56	32.53	32.25	-16.9	4,013	-0.42%
2023/01/03	29.6	32.53	11	32.57	32.60	18.6	3,992	0.47%
2022/12/30	64.2	33.28	55	33.24	33.15	9.2	3,950	0.23%
2022/12/29	149.2	33.58	180.9	33.49	33.35	-31.7	3,914	-0.81%	大買/大賣/
2022/12/28	267.7	34.42	183.1	34.03	33.55	84.6	3,845	2.20%	大買/大賣/
2022/12/27	670.4	35.81	545.2	35.66	35.00	125.2	3,686	3.40%	大買/大賣/鉅額交易
2022/12/26	68	35.61	151.5	36.14	36.60	-83.5	3,194	-2.61%	大賣/
2022/12/23	99.2	33.51	95.4	33.60	33.30	3.8	3,049	0.12%
2022/12/22	23.2	33.00	20	33.02	33.15	3.2	3,018	0.11%
2022/12/21	189.2	32.86	231.1	33.03	33.00	-41.9	2,990	-1.40%	大買/大賣/
2022/12/20	199	33.56	194	32.39	32.45	5	2,939	0.17%	大買/大賣/
2022/12/19	192.1	34.67	216.3	34.45	33.90	-24.2	2,865	-0.85%	大買/大賣/
2022/12/16	261.4	34.82	194.4	34.69	34.45	67	2,683	2.50%	大買/大賣/
2022/12/15	61.1	34.26	72	34.24	34.05	-10.9	2,517	-0.43%
2022/12/14	255.5	34.90	361.6	34.52	34.80	-106	2,439	-4.35%	大買/大賣/鉅額交易
2022/12/13	808.7	35.89	892.4	35.95	35.90	-83.7	2,189	-3.82%	大買/大賣/
2022/12/12	499.4	34.45	774	34.41	34.50	-274.6	1,583	-17.34%	大買/大賣/鉅額交易
2022/12/09	118.9	32.42	59.3	32.35	32.80	59.6	1,159	5.14%	大買/
2022/12/08	278.4	32.37	204.5	32.37	32.50	73.9	1,098	6.73%	大買/大賣/
2022/12/07	151.4	31.45	79.4	31.50	31.80	72	926	7.77%	大買/
2022/12/06	51.1	30.92	17.1	31.05	30.60	34	853	3.98%
2022/12/05	26	30.56	25	30.68	30.80	1	817	0.12%
2022/12/02	3.2	30.21	6.4	30.22	30.15	-3.3	804	-0.41%
2022/12/01	8	29.71	5	29.76	29.65	3	796	0.38%
2022/11/30	7	29.62	2	29.50	29.45	5	836	0.60%
2022/11/29	2.1	29.00	3	29.25	29.25	-0.9	869	-0.11%
2022/11/28	3	29.15	8	29.19	29.15	-5	922	-0.54%
2022/11/25	4.1	29.28	3	29.28	29.10	1.1	984	0.11%
2022/11/24	4.1	29.55	3	29.78	29.55	1.1	1,112	0.10%
2022/11/23	11.3	29.89	15	29.96	30.05	-3.7	1,173	-0.32%
2022/11/22	13	29.94	16	29.91	29.35	-3	1,351	-0.22%
2022/11/21	5.1	29.60	15	29.66	29.75	-9.9	1,506	-0.66%
2022/11/18	1	29.60	14.2	29.47	29.50	-13.2	1,606	-0.82%
2022/11/17	4.1	29.29	4	29.35	29.15	0.1	1,755	0.00%
2022/11/16	4.1	28.94	6	29.03	28.90	-1.9	2,430	-0.08%
2022/11/15	6.1	28.80	1	29.10	29.00	5.1	2,669	0.19%
2022/11/14	2	29.00	5	29.07	29.00	-3	2,830	-0.11%
2022/11/11	1	29.00	12	29.05	29.00	-11	2,858	-0.38%
2022/11/10	16.1	29.02	12	28.94	28.75	4.1	2,863	0.14%
2022/11/09	18.1	29.02	2	29.03	28.80	16.1	2,882	0.56%
2022/11/08	15	29.12	5	29.07	29.15	10	2,890	0.35%
2022/11/07	0	29.50	2	28.45	28.55	-2	2,875	-0.07%
2022/11/04	3	28.22	3.7	28.24	28.30	-0.7	2,880	-0.02%
2022/11/03	2	28.40	2	28.30	28.40	0	2,887	0.00%
2022/11/02	0	0.00	2	28.40	28.40	-2	2,891	-0.07%
2022/11/01	0	0.00	3.4	28.36	28.35	-3.4	2,892	-0.12%
2022/10/31	7	27.89	4	28.00	27.90	3	2,891	0.10%
2022/10/28	8	27.97	0	0.00	27.80	8	2,906	0.28%
2022/10/27	0	0.00	1	28.00	28.10	-1	2,919	-0.03%
2022/10/26	1.1	27.73	0	0.00	27.60	1.1	2,927	0.04%
2022/10/25	1.1	27.68	2	27.60	27.70	-0.9	2,958	-0.03%
2022/10/24	3	27.82	2	27.97	27.70	1	2,958	0.03%
2022/10/21	1.1	27.71	0	28.85	27.65	1	2,961	0.04%
2022/10/20	1	27.80	1	28.00	27.75	0	2,959	0.00%
2022/10/19	0.1	28.25	0	0.00	27.85	0.1	2,958	0.00%
2022/10/18	2	28.25	1	28.30	28.10	1	2,965	0.03%
2022/10/14	1	28.05	7	28.09	28.15	-6	2,961	-0.20%
2022/10/13	14	27.87	0	0.00	27.70	14	2,960	0.47%
2022/10/12	2	28.50	7.2	28.40	28.55	-5.2	2,946	-0.18%
2022/10/11	13.1	28.18	10	28.31	28.25	3.1	2,944	0.10%
2022/10/07	1	29.00	1	29.20	28.95	0	2,940	0.00%
2022/10/06	0	28.88	4	28.96	28.95	-4	2,945	-0.14%
2022/10/05	2.3	29.13	4	29.06	28.85	-1.7	2,950	-0.06%
2022/10/04	0	29.25	8.1	29.31	29.30	-8.1	2,957	-0.27%
2022/10/03	2.1	29.09	10.4	29.27	29.00	-8.3	2,974	-0.28%
2022/09/30	8	28.71	10	28.95	29.10	-2	2,984	-0.07%
2022/09/29	25	28.81	31.2	29.32	28.95	-6.2	2,999	-0.21%
2022/09/28	17.6	29.39	2.9	29.07	28.75	14.6	2,974	0.49%
2022/09/27	4	29.62	4.4	29.58	30.05	-0.4	2,970	-0.01%
2022/09/26	10	29.78	20.2	29.68	29.50	-10.2	2,976	-0.34%
2022/09/23	7.1	30.88	15.2	31.09	30.50	-8.1	2,983	-0.27%
2022/09/22	25	31.14	16	31.32	31.25	9	2,998	0.30%
2022/09/21	6.1	31.10	12.1	30.83	30.70	-6	3,025	-0.20%
2022/09/20	8	31.25	7.2	31.23	31.25	0.8	3,044	0.03%
2022/09/19	20.2	31.59	16.5	31.33	31.15	3.8	3,077	0.12%
2022/09/16	12.1	32.59	11	32.40	32.25	1.1	3,120	0.03%
2022/09/15	21.1	33.26	73	33.50	32.80	-51.9	3,141	-1.65%
2022/09/14	14	33.05	32.1	33.16	33.40	-18.1	3,140	-0.58%
2022/09/13	149	32.85	15	33.12	33.05	134	3,136	4.27%	大買/鉅額交易
2022/09/12	10.1	32.56	13.2	32.97	33.05	-3.2	3,132	-0.10%
2022/09/08	13.1	32.58	9.4	32.65	32.80	3.7	3,125	0.12%
2022/09/07	10	32.63	5.1	32.75	32.60	4.9	3,139	0.16%
2022/09/06	25.1	32.78	35.2	32.67	32.65	-10.1	3,141	-0.32%
2022/09/05	23.2	33.70	34.2	33.75	33.25	-11	3,105	-0.35%
2022/09/02	50	33.98	29.3	34.05	33.85	20.7	3,074	0.67%
2022/09/01	37.4	33.95	66.8	33.97	33.85	-29.4	3,026	-0.97%
2022/08/31	123.8	34.38	97.2	34.34	34.05	26.6	2,962	0.90%	大買/
2022/08/30	63.3	33.82	52.5	33.85	34.10	10.8	2,833	0.38%
2022/08/29	143.4	33.82	200.3	33.93	33.65	-56.9	2,769	-2.06%	大買/大賣/
2022/08/26	110.5	33.21	128.2	33.28	33.10	-17.8	2,582	-0.69%	大買/大賣/
2022/08/25	167.8	31.91	162.1	31.93	32.45	5.7	2,418	0.24%	大買/大賣/
2022/08/24	184.7	32.37	205.6	32.28	32.30	-20.9	2,321	-0.90%	大買/大賣/
2022/08/23	1,096.4	34.29	893.6	33.42	33.10	202.8	2,170	9.35%	大買/大賣/鉅額交易
2022/08/22	285.5	33.32	364.2	33.81	34.35	-78.7	1,497	-5.26%	大買/大賣/
2022/08/19	101.8	31.19	83.4	31.00	31.25	18.5	1,257	1.47%	大買/
2022/08/18	8.4	29.79	27.3	29.94	29.75	-18.9	1,096	-1.72%
2022/08/17	6.2	29.73	9.1	29.58	29.55	-2.9	1,074	-0.27%
2022/08/16	7	29.47	25.4	29.53	29.60	-18.4	1,074	-1.71%
2022/08/15	0.1	29.00	7.7	28.85	29.00	-7.6	1,054	-0.72%
2022/08/12	1.1	28.60	0	28.50	28.60	1.1	1,041	0.10%
2022/08/11	1.5	28.57	2.1	28.60	28.55	-0.6	1,057	-0.05%
2022/08/10	1.4	28.60	6	28.62	28.55	-4.6	1,069	-0.43%
2022/08/09	6	28.51	7.3	28.31	28.20	-1.3	1,066	-0.12%
2022/08/08	0	28.05	1.2	28.08	28.15	-1.2	1,070	-0.11%
2022/08/05	3	28.05	2.2	28.05	28.05	0.8	1,083	0.08%
2022/08/04	11.1	27.64	7	27.74	27.75	4.1	1,109	0.37%
2022/08/03	10	28.17	14.1	27.99	28.00	-4	1,110	-0.36%
2022/08/02	8	28.39	5	28.40	28.25	3	1,129	0.27%
2022/08/01	28.1	29.07	37	28.88	28.70	-8.9	1,150	-0.78%
2022/07/29	8	28.39	6	28.54	28.25	2	1,164	0.17%
2022/07/28	9	28.19	1.1	28.28	28.20	7.9	1,222	0.65%
2022/07/27	0	0.00	2	28.60	28.35	-2	1,261	-0.16%
2022/07/26	11.2	28.41	7	28.29	28.50	4.2	1,298	0.32%
2022/07/25	3.1	28.73	3	28.67	28.50	0.1	1,360	0.01%
2022/07/22	0.5	28.45	1.8	28.31	28.35	-1.3	1,510	-0.09%
2022/07/21	1	28.10	0.2	28.57	28.30	0.8	1,814	0.04%
2022/07/20	1	28.40	0	28.55	28.50	1	1,984	0.05%
2022/07/19	6	28.48	6.2	28.46	28.55	-0.2	2,569	-0.01%
2022/07/18	0	28.20	3	28.40	28.50	-3	3,057	-0.10%
2022/07/15	4	27.96	3.3	28.26	28.05	0.8	3,337	0.02%
2022/07/14	3.1	28.05	8	28.12	28.15	-4.9	3,503	-0.14%
2022/07/13	11.1	28.30	4	28.40	28.25	7	3,943	0.18%
2022/07/12	15.2	28.12	5	28.13	28.15	10.2	4,219	0.24%
2022/07/11	10	28.60	11.1	28.67	28.75	-1.1	4,220	-0.03%
2022/07/08	17	29.85	37.1	29.72	29.40	-20	4,206	-0.48%
2022/07/07	3.2	30.06	5.2	30.04	30.00	-2	4,204	-0.05%
2022/07/06	19	30.02	21.2	29.65	29.10	-2.2	4,210	-0.05%
2022/07/05	13	29.70	17	29.89	29.95	-4	4,319	-0.09%
2022/07/04	8	28.97	3	28.80	29.10	5	4,413	0.11%
2022/07/01	7.1	28.94	51	29.00	28.70	-44	4,409	-1.00%
2022/06/30	77	30.44	25.1	29.88	29.75	52	4,393	1.18%
2022/06/29	13.3	30.36	32.2	30.43	30.40	-18.9	4,365	-0.43%
2022/06/28	8	30.19	23	30.22	30.00	-15	4,321	-0.35%
2022/06/27	31.1	29.79	20.6	29.86	30.10	10.5	4,288	0.24%
2022/06/24	42.1	29.93	63.6	30.01	30.00	-21.5	4,252	-0.51%
2022/06/23	31	29.29	44.7	29.25	29.10	-13.7	4,192	-0.33%
2022/06/22	15.1	28.88	24.1	28.68	28.55	-9	4,154	-0.22%
2022/06/21	7	28.11	13	28.43	28.85	-6	4,133	-0.15%
2022/06/20	35.2	28.60	24	28.09	27.65	11.2	4,117	0.27%
2022/06/17	27.2	28.44	26.1	28.48	28.50	1.1	4,081	0.03%
2022/06/16	21	28.65	24.2	28.81	28.90	-3.2	4,069	-0.08%
2022/06/15	2	28.05	6.4	28.27	28.35	-4.4	4,045	-0.11%
2022/06/14	5.1	27.51	32.2	27.57	27.75	-27	4,034	-0.67%
2022/06/13	3.1	28.10	6	28.14	27.95	-2.9	4,022	-0.07%
2022/06/10	4.2	28.50	7.2	28.48	28.45	-3.1	4,019	-0.08%
2022/06/09	1.4	28.25	0	0.00	28.35	1.4	4,015	0.03%
2022/06/08	9	28.26	9	28.30	28.25	0	4,015	0.00%
2022/06/07	1.1	28.25	13.3	28.17	28.25	-12.2	4,017	-0.30%
2022/06/06	2.1	28.08	6.5	28.18	28.05	-4.4	4,021	-0.11%
2022/06/02	1.1	28.05	7	28.14	28.00	-5.9	4,027	-0.15%
2022/06/01	3	27.97	21	28.08	28.15	-18	4,032	-0.45%
2022/05/31	1.1	28.10	1	28.26	28.00	0	4,027	0.00%
2022/05/30	0	0.00	9	28.14	28.25	-9	4,022	-0.22%
2022/05/27	3.4	28.02	1	28.00	27.95	2.4	4,016	0.06%
2022/05/26	6.1	28.08	6.1	28.11	28.05	0.1	4,020	0.00%
2022/05/25	2.3	28.02	3	28.03	28.20	-0.7	4,032	-0.02%
2022/05/24	9	27.96	13.1	27.96	28.20	-4.1	4,071	-0.10%
2022/05/23	6.3	28.07	31	28.06	28.00	-24.7	4,136	-0.60%
2022/05/20	1.1	28.01	20	28.08	28.10	-18.9	4,287	-0.44%
2022/05/19	6.3	28.13	4	28.08	27.90	2.3	4,395	0.05%
2022/05/18	22.2	28.41	37	28.41	28.65	-14.9	4,382	-0.34%
2022/05/17	9.1	28.04	8	28.14	28.10	1.1	4,370	0.02%
2022/05/16	27	28.01	41.2	28.09	28.15	-14.2	4,367	-0.32%
2022/05/13	18.3	27.72	28.3	27.62	27.80	-10	4,360	-0.23%
2022/05/12	26.3	27.56	15.2	27.64	27.50	11.1	4,351	0.26%
2022/05/11	25.5	27.97	44.2	27.88	27.75	-18.6	4,325	-0.43%
2022/05/10	33	27.93	41.6	27.96	28.10	-8.6	4,309	-0.20%
2022/05/09	61.2	28.96	91	28.81	28.50	-29.8	4,289	-0.70%
2022/05/06	68	29.12	68.2	29.23	29.15	-0.1	4,287	0.00%
2022/05/05	18	29.07	22.5	29.13	29.25	-4.5	4,242	-0.11%
2022/05/04	33	29.06	44.1	29.11	28.90	-11.1	4,186	-0.27%
2022/05/03	31.1	29.80	29.1	29.77	29.50	2.1	4,162	0.05%
2022/04/29	98.3	30.08	84.1	29.95	30.00	14.3	4,132	0.35%
2022/04/28	250	30.46	176.4	30.59	30.50	73.6	4,108	1.79%	大買/大賣/
2022/04/27	387.8	30.94	437	30.95	31.00	-49.2	4,003	-1.23%	大買/大賣/
2022/04/26	148	30.63	140.3	30.46	29.50	7.7	3,741	0.21%	大買/大賣/
2022/04/25	1,202.9	34.06	1,017.2	33.84	31.20	185.7	3,592	5.17%	大買/大賣/鉅額交易
2022/04/22	687.3	33.43	722.9	33.42	32.95	-35.6	3,005	-1.19%	大買/大賣/
2022/04/21	276.4	31.76	252.9	31.81	31.90	23.5	2,520	0.93%	大買/大賣/
2022/04/20	125.7	30.50	88.2	30.34	30.20	37.5	2,245	1.67%	大買/
2022/04/19	534.5	32.41	438.7	31.85	30.00	95.9	2,070	4.63%	大買/大賣/
2022/04/18	161.1	30.22	162.6	30.76	31.50	-1.5	1,631	-0.09%	大買/大賣/
2022/04/15	1.1	28.74	12.6	28.61	28.65	-11.5	1,368	-0.84%
2022/04/14	1.2	28.30	2.2	28.31	28.20	-1	1,368	-0.07%
2022/04/13	16.7	27.99	12.3	28.07	28.05	4.4	1,371	0.32%
2022/04/12	33	28.10	19.8	28.32	28.25	13.2	1,380	0.96%
2022/04/11	77.3	29.62	77.3	29.74	29.15	0	1,366	0.00%
2022/04/08	75.2	29.63	62.1	29.65	29.75	13.1	1,306	1.00%
2022/04/07	11.1	28.89	19	28.92	28.75	-7.9	1,203	-0.66%
2022/04/06	3	28.72	13	28.62	28.75	-10	1,201	-0.83%
2022/04/01	1.1	28.30	0.1	28.45	28.30	1	1,199	0.09%
2022/03/31	0.1	28.43	0	0.00	28.25	0.1	1,205	0.01%
2022/03/30	2.1	28.30	4	28.45	28.50	-1.9	1,208	-0.16%
2022/03/29	1.1	28.44	5	28.39	28.45	-3.9	1,212	-0.32%
2022/03/28	15	28.54	10	28.23	28.20	5	1,214	0.41%
2022/03/25	8.1	28.31	3	28.35	28.35	5.1	1,208	0.42%
2022/03/24	5	28.45	8	28.39	28.45	-3	1,213	-0.25%
2022/03/23	1	28.20	4.5	28.26	28.30	-3.5	1,219	-0.28%
2022/03/22	3.1	28.11	1.1	28.12	28.10	2.1	1,226	0.17%
2022/03/21	10.1	28.14	0	28.20	28.15	10	1,235	0.81%
2022/03/18	6	27.99	6.1	28.11	28.10	-0.1	1,251	0.00%
2022/03/17	1	27.80	4.3	27.89	27.95	-3.3	1,261	-0.26%
2022/03/16	2	27.63	4	27.55	27.60	-2	1,281	-0.15%
2022/03/15	3.1	27.67	0.1	28.07	27.60	3	1,283	0.23%
2022/03/14	11.1	27.73	2	27.78	27.95	9.1	1,299	0.70%
2022/03/11	3.4	27.99	0.5	28.65	27.90	2.9	1,304	0.22%
2022/03/10	7.2	28.04	19	28.11	28.10	-11.8	1,310	-0.90%
2022/03/09	5.1	27.80	49	27.76	27.70	-43.9	1,312	-3.34%
2022/03/08	10.3	27.89	4	27.93	27.75	6.2	1,317	0.47%
2022/03/07	14.4	28.12	6.1	28.17	28.10	8.4	1,318	0.64%
2022/03/04	4	28.59	9	28.63	28.55	-5	1,331	-0.37%
2022/03/03	7.1	28.72	7.1	28.76	28.70	0	1,428	0.00%
2022/03/02	6	28.60	8.2	28.68	28.75	-2.2	1,470	-0.15%
2022/03/01	3.5	28.71	3.3	28.75	28.75	0.1	1,488	0.01%
2022/02/25	1.1	28.81	8.2	28.88	28.70	-7.1	1,494	-0.48%
2022/02/24	20.6	28.76	14	29.15	28.50	6.6	1,507	0.43%
2022/02/23	81.8	30.53	52.1	30.15	30.15	29.7	1,469	2.02%
2022/02/22	156.5	30.34	170.1	30.09	30.00	-13.6	1,409	-0.96%	大買/大賣/
2022/02/21	70.4	29.83	84.8	29.85	29.80	-14.4	1,275	-1.13%
2022/02/18	2.1	28.80	1	28.80	28.80	1.1	1,210	0.09%
2022/02/17	3.1	29.07	3	29.10	29.00	0.1	1,242	0.01%
2022/02/16	0	0.00	4	28.88	29.00	-4	1,269	-0.32%
2022/02/15	0	29.00	3.3	28.81	28.85	-3.3	1,292	-0.25%
2022/02/14	6	28.68	3	28.70	28.70	3	1,329	0.23%
2022/02/11	4.1	29.17	13	29.17	29.00	-8.9	1,363	-0.65%
2022/02/10	0	29.17	6.5	29.16	29.35	-6.5	1,441	-0.45%
2022/02/09	2.2	29.32	13.2	29.29	29.35	-11	1,486	-0.74%
2022/02/08	24	29.42	30	29.35	29.15	-6	1,561	-0.38%
2022/02/07	3	28.60	7.2	28.71	28.75	-4.2	1,803	-0.23%
2022/01/26	8	28.64	17.1	28.59	28.55	-9.1	1,858	-0.49%
2022/01/25	19	28.84	14	28.76	28.70	5	1,880	0.27%
2022/01/24	13.4	28.68	23	28.81	28.80	-9.6	1,909	-0.51%
2022/01/21	41	29.43	41.2	29.39	29.10	-0.2	1,938	-0.01%
2022/01/20	38.5	29.16	54.1	29.40	29.70	-15.6	1,955	-0.80%
2022/01/19	24.2	28.22	76.1	29.09	29.70	-51.9	1,992	-2.61%
2022/01/18	35.3	28.37	25.4	28.29	28.10	9.9	2,544	0.39%
2022/01/17	5.2	28.66	6	28.59	28.55	-0.8	2,531	-0.03%
2022/01/14	40.3	28.62	2	28.63	28.60	38.3	2,537	1.51%
2022/01/13	3.2	28.83	18	28.95	28.90	-14.8	2,566	-0.58%
2022/01/12	4.1	28.72	0	0.00	28.80	4.1	2,585	0.16%
2022/01/11	27.2	28.69	6	28.69	28.70	21.2	2,609	0.81%
2022/01/10	11	28.95	39	29.04	28.90	-28	2,650	-1.06%
2022/01/07	35.2	28.65	10	28.66	28.80	25.2	2,681	0.94%
2022/01/06	14	28.88	11	28.90	28.80	3	2,699	0.11%
2022/01/05	17.1	28.77	11	28.80	28.75	6	2,726	0.22%
2022/01/04	14.1	29.33	13.1	29.53	29.25	1	2,731	0.04%
2022/01/03	47.3	29.36	76.8	29.34	29.40	-29.5	2,749	-1.07%
2021/12/30	3	28.82	6	28.88	28.90	-3	2,728	-0.11%
2021/12/29	1.3	28.76	35.2	28.86	28.80	-33.9	2,828	-1.20%
2021/12/28	5	28.68	1	28.70	28.75	4	2,956	0.14%
2021/12/27	3.1	28.68	7.1	28.70	28.75	-4	3,111	-0.13%
2021/12/24	5	28.71	2	28.73	28.70	3	3,545	0.08%
2021/12/23	10	28.75	7	28.81	28.85	3	3,875	0.08%
2021/12/22	0	28.90	16	28.86	28.90	-16	3,946	-0.40%
2021/12/21	14.2	28.73	1	28.65	28.75	13.2	4,004	0.33%
2021/12/20	0.1	28.68	14	28.71	28.75	-13.9	4,092	-0.34%
2021/12/17	5	28.65	25	28.65	28.75	-20	4,126	-0.48%
2021/12/16	8.1	28.71	40	28.64	28.60	-31.9	4,165	-0.77%
2021/12/15	18.1	28.63	14	28.63	28.60	4.1	4,189	0.10%
2021/12/14	30.6	28.78	42.2	28.73	28.70	-11.6	4,260	-0.27%
2021/12/13	27.2	29.02	11.2	29.11	29.10	16	4,401	0.36%
2021/12/10	9.1	29.10	47.1	29.18	29.05	-38	4,975	-0.76%
2021/12/09	4	28.95	10	29.04	28.85	-6	5,078	-0.12%
2021/12/08	32	28.91	31	29.07	28.90	1	5,089	0.02%
2021/12/07	34	28.80	15	28.80	28.75	19	5,094	0.37%
2021/12/06	4.2	28.75	27.4	28.78	28.75	-23.2	5,184	-0.45%
2021/12/03	11	28.69	3	28.70	28.85	8	5,252	0.15%
2021/12/02	21	28.75	10.8	28.79	28.70	10.2	5,265	0.19%
2021/12/01	17	28.81	1	29.00	28.85	16	5,289	0.30%
2021/11/30	13.5	28.96	52.5	28.92	28.95	-39	5,310	-0.73%
2021/11/29	151.4	29.72	120.2	29.60	29.10	31.2	5,306	0.59%	大買/大賣/
2021/11/26	37	29.14	30.2	29.13	29.00	6.8	5,236	0.13%
2021/11/25	1	29.40	3.1	29.13	28.95	-2.1	5,221	-0.04%
2021/11/24	5	28.71	41	28.86	29.10	-36	5,239	-0.69%
2021/11/23	45.4	28.77	11	28.88	28.65	34.4	5,394	0.64%
2021/11/22	19.6	28.96	35.3	29.02	28.90	-15.6	5,409	-0.29%
2021/11/19	26.9	29.08	12	29.04	28.90	14.9	5,514	0.27%
2021/11/18	15.6	29.04	7	29.05	29.15	8.6	5,582	0.15%
2021/11/17	33.1	28.98	15	28.95	28.95	18.1	5,625	0.32%
2021/11/16	14.2	29.70	60.2	29.66	29.60	-46	5,615	-0.82%
2021/11/15	13.3	29.10	35.5	29.05	29.25	-22.2	5,632	-0.39%
2021/11/12	28	29.07	25	29.03	29.10	3	5,637	0.05%
2021/11/11	41.8	29.56	14	29.74	29.20	27.8	5,662	0.49%
2021/11/10	33.6	29.93	15.1	30.05	29.85	18.4	5,699	0.32%
2021/11/09	37.2	30.33	57	30.35	30.30	-19.8	5,756	-0.34%
2021/11/08	67.1	29.86	64.2	30.13	29.75	2.9	5,760	0.05%
2021/11/05	40.1	30.05	38	30.23	30.10	2.1	5,913	0.03%
2021/11/04	138.7	30.52	96.2	30.68	29.80	42.5	6,189	0.69%	大買/
2021/11/03	32.2	29.02	61	29.19	29.35	-28.8	6,994	-0.41%
2021/11/02	10	28.75	36.1	28.82	28.80	-26.1	7,502	-0.35%
2021/11/01	43.3	28.94	7	28.99	28.85	36.3	7,891	0.46%
2021/10/29	11.4	29.10	37	29.07	29.20	-25.7	8,197	-0.31%
2021/10/28	61.2	28.86	35.3	28.91	29.10	25.9	8,368	0.31%
2021/10/27	88.8	29.14	88.6	29.14	29.25	0.2	8,316	0.00%
2021/10/26	330.1	28.91	338.6	28.97	28.90	-8.4	8,225	-0.10%	大買/大賣/
2021/10/25	7.4	31.90	7.1	31.90	31.90	0.3	7,631	0.00%
2021/10/22	3.2	35.40	0.7	35.40	35.40	2.5	7,637	0.03%
2021/10/20	48.3	38.73	44.1	38.78	39.30	4.1	7,631	0.05%
2021/10/19	32.1	38.12	44.7	38.30	38.50	-12.6	7,597	-0.17%
2021/10/18	27	37.88	33.3	37.87	37.80	-6.3	7,572	-0.08%
2021/10/15	65.1	38.05	38	37.89	37.85	27.1	7,552	0.36%
2021/10/14	40	38.08	63.1	38.22	38.50	-23.1	7,562	-0.31%
2021/10/13	33.2	37.22	30	37.16	37.05	3.2	7,526	0.04%
2021/10/12	14	37.76	48.3	37.74	37.50	-34.3	7,494	-0.46%
2021/10/08	26.5	37.41	22.1	37.46	37.10	4.4	7,460	0.06%
2021/10/07	38.2	38.03	43.7	38.16	37.95	-5.5	7,440	-0.07%
2021/10/06	51.5	37.05	18	37.18	36.90	33.4	7,413	0.45%
2021/10/05	166	36.92	171.5	36.24	37.50	-5.5	7,376	-0.07%	大買/大賣/
2021/10/04	159.7	38.36	118.9	37.83	36.40	40.8	7,274	0.56%	大買/大賣/
2021/10/01	160	40.42	162.7	40.45	39.90	-2.7	7,139	-0.04%	大買/大賣/
2021/09/30	452.5	42.16	441.3	41.48	40.70	11.2	6,982	0.16%	大買/大賣/
2021/09/29	292.3	41.53	358.2	41.76	42.20	-66	6,548	-1.01%	大買/大賣/
2021/09/28	47.2	39.73	51.5	39.75	39.40	-4.3	6,237	-0.07%
2021/09/27	46.5	39.23	29	39.11	38.65	17.5	6,168	0.28%
2021/09/24	43.1	39.67	70.5	39.31	40.00	-27.4	6,112	-0.45%
2021/09/23	12.1	37.67	20.1	37.87	37.85	-8	6,041	-0.13%
2021/09/22	33.2	37.60	36.5	37.50	37.05	-3.3	6,012	-0.05%
2021/09/17	13.3	37.45	11.2	37.44	37.40	2.1	5,968	0.04%
2021/09/16	116	38.23	113.1	38.16	37.90	2.9	5,938	0.05%	大買/大賣/
2021/09/15	270.4	37.80	257.3	37.82	38.05	13.1	5,869	0.22%	大買/大賣/
2021/09/14	823	41.20	770.9	40.85	37.50	52	5,715	0.91%	大買/大賣/
2021/09/13	37.7	37.64	75.8	37.76	39.25	-38.1	5,142	-0.74%
2021/09/10	28.2	35.80	22	35.90	35.70	6.2	5,031	0.12%
2021/09/09	16.7	36.31	27.1	36.33	36.10	-10.3	5,024	-0.21%
2021/09/08	119.3	37.34	77	37.25	36.65	42.3	5,004	0.85%	大買/
2021/09/07	62.1	37.03	80.3	36.54	37.30	-18.3	4,914	-0.37%
2021/09/06	11.1	35.39	29.5	35.34	35.10	-18.4	4,855	-0.38%
2021/09/03	30.1	35.42	34.5	35.44	35.15	-4.4	4,851	-0.09%
2021/09/02	24.5	36.36	11.2	36.78	36.10	13.3	4,837	0.28%
2021/09/01	24.7	37.41	18	37.14	37.00	6.7	4,823	0.14%
2021/08/31	38	37.74	27	37.65	37.30	11	4,831	0.23%
2021/08/30	34	37.52	28.1	37.58	38.00	5.9	4,905	0.12%
2021/08/27	49	37.81	36.4	37.56	37.40	12.6	4,901	0.26%
2021/08/26	64.7	39.00	73	39.22	38.05	-8.3	4,869	-0.17%
2021/08/25	51.5	37.46	55.2	37.17	36.85	-3.7	4,715	-0.08%
2021/08/24	65.3	37.80	51	37.91	37.15	14.3	4,695	0.30%
2021/08/23	121.5	40.58	16.3	40.76	39.85	105.3	4,615	2.28%	大買/鉅額交易
2021/08/20	37.4	38.61	41	38.83	39.85	-3.6	4,551	-0.08%
2021/08/19	19.1	36.62	16.2	37.17	36.25	2.9	4,501	0.06%
2021/08/18	16.2	35.28	29.1	34.91	36.00	-13	4,488	-0.29%
2021/08/17	22.3	36.88	46.1	37.21	36.05	-23.8	4,475	-0.53%
2021/08/16	53.3	37.94	38.3	38.07	37.35	14.9	4,493	0.33%
2021/08/13	47.2	39.14	70.1	38.77	39.40	-22.8	4,474	-0.51%
2021/08/12	66.5	38.67	51.7	38.68	39.00	14.8	4,456	0.33%
2021/08/11	50.2	37.39	186.5	36.69	36.30	-136.3	4,443	-3.07%	大賣/鉅額交易
2021/08/10	156.3	39.23	239.6	39.77	38.25	-83.3	4,575	-1.82%	大買/大賣/
2021/08/09	768.9	43.87	802.5	43.64	42.50	-33.7	4,470	-0.75%	大買/大賣/
2021/08/06	1,939.8	44.40	1,710.7	43.77	43.85	229.1	4,356	5.26%	大買/大賣/鉅額交易
2021/08/05	784.7	41.81	718.9	42.34	42.95	65.8	3,361	1.96%	大買/大賣/
2021/08/04	563.8	37.86	502.7	38.17	39.05	61.1	2,912	2.10%	大買/大賣/
2021/08/03	344.8	34.69	253.7	34.68	35.50	91	2,505	3.63%	大買/大賣/
2021/08/02	62.6	32.11	82.8	32.20	32.30	-20.2	2,160	-0.93%
2021/07/30	0	29.75	6	29.53	29.40	-6	1,958	-0.31%
2021/07/29	0	0.00	2	29.20	29.40	-2	1,960	-0.10%
2021/07/28	9.1	28.81	2.1	28.94	28.90	7	1,968	0.36%
2021/07/27	19.1	29.54	9.1	29.38	29.20	10.1	2,002	0.50%
2021/07/26	1.1	28.95	2	29.05	28.95	-0.9	2,021	-0.05%
2021/07/23	0	28.80	1	28.90	29.00	-1	2,027	-0.05%
2021/07/22	1	28.80	3	28.95	28.75	-2	2,037	-0.10%
2021/07/21	9.1	29.02	8	28.98	28.80	1.1	2,076	0.05%
2021/07/20	39.1	30.40	54.4	30.32	29.40	-15.3	2,076	-0.73%
2021/07/19	3	29.55	13	29.41	29.70	-10	2,026	-0.50%
2021/07/16	0.1	28.78	0	0.00	28.85	0.1	2,030	0.00%
2021/07/15	0.3	28.74	11	28.70	28.80	-10.8	2,056	-0.52%
2021/07/14	4.2	28.54	3	28.62	28.50	1.2	2,072	0.06%
2021/07/13	8.1	28.93	4	28.93	28.90	4.1	2,080	0.19%
2021/07/12	6.1	29.06	1	29.10	29.20	5.1	2,081	0.24%
2021/07/09	13	29.24	14	29.08	29.05	-1	2,082	-0.05%
2021/07/08	0.1	29.10	5	29.08	29.05	-5	2,101	-0.24%
2021/07/07	1.1	29.00	4	29.05	28.95	-2.9	2,143	-0.13%
2021/07/06	8	29.02	5	29.09	29.05	3	2,229	0.14%
2021/07/05	9	29.13	15.2	29.22	29.40	-6.2	2,242	-0.28%
2021/07/02	5.1	29.00	11.3	29.01	29.05	-6.2	2,231	-0.28%
2021/07/01	5.3	29.08	7.1	29.32	29.05	-1.8	2,262	-0.08%
2021/06/30	18.2	29.09	4.1	29.11	29.35	14.1	2,270	0.62%
2021/06/29	11.2	29.30	7	29.38	29.40	4.2	2,260	0.18%
2021/06/28	8.1	29.91	1.1	29.66	29.65	7	2,258	0.31%
2021/06/25	12.7	29.81	5.1	29.88	29.90	7.6	2,265	0.33%
2021/06/24	3	29.87	3.2	29.84	29.95	-0.2	2,321	-0.01%
2021/06/23	3.1	29.62	52.2	29.60	29.60	-49.1	2,323	-2.11%
2021/06/22	12.3	29.52	21.2	29.52	29.40	-8.9	2,334	-0.38%
2021/06/21	5.8	29.68	12	29.92	29.65	-6.2	2,360	-0.26%
2021/06/18	9.8	30.12	9	30.13	30.05	0.8	2,369	0.03%
2021/06/17	9.3	30.27	7	30.26	30.25	2.3	2,370	0.10%
2021/06/16	6.1	30.26	8	30.30	30.20	-1.9	2,379	-0.08%
2021/06/15	8.6	30.53	9	30.41	30.35	-0.4	2,398	-0.02%
2021/06/11	4.5	31.81	12	31.29	30.95	-7.5	2,451	-0.31%
2021/06/10	4.2	31.53	5.3	31.59	31.55	-1.1	2,444	-0.04%
2021/06/09	10	31.52	13.3	31.41	31.40	-3.2	2,439	-0.13%
2021/06/08	22.1	31.90	26.5	31.81	31.60	-4.5	2,432	-0.18%
2021/06/07	74.3	32.11	75.2	31.99	31.40	-0.9	2,414	-0.04%
2021/06/04	7.1	30.74	25	30.76	30.55	-17.9	2,323	-0.77%
2021/06/03	16.1	30.22	16.5	30.18	30.25	-0.4	2,307	-0.02%
2021/06/02	18	30.12	23.4	30.16	30.05	-5.3	2,315	-0.23%
2021/06/01	19.2	30.18	38	30.24	30.45	-18.8	2,337	-0.80%
2021/05/31	19	30.57	18.6	30.52	30.45	0.4	2,329	0.02%
2021/05/28	9.5	30.97	21.2	31.03	31.10	-11.7	2,314	-0.50%
2021/05/27	0.2	31.28	8.4	31.41	31.30	-8.2	2,310	-0.35%
2021/05/26	4	31.35	30	31.39	31.35	-26	2,323	-1.12%
2021/05/25	40.4	31.12	33.2	31.02	31.05	7.2	2,399	0.30%
2021/05/24	61.3	32.92	53.5	32.24	31.65	7.8	2,535	0.31%
2021/05/21	14.3	31.22	42.2	31.40	31.75	-27.9	2,738	-1.02%
2021/05/20	48.6	32.56	72.1	32.61	31.35	-23.5	2,872	-0.82%
2021/05/19	104.9	32.39	71.1	32.32	32.00	33.8	2,901	1.17%	大買/
2021/05/18	225.6	34.55	197.7	33.70	33.95	27.9	2,842	0.98%	大買/大賣/
2021/05/17	124.7	34.61	117.2	34.66	34.75	7.5	2,639	0.28%	大買/大賣/
2021/05/14	320.8	33.54	557.8	32.54	31.60	-237	2,571	-9.22%	大買/大賣/鉅額交易
2021/05/13	316.1	34.79	41.7	34.79	34.80	274.4	2,326	11.80%	大買/鉅額交易
2021/05/12	149.1	31.57	42.1	31.41	31.65	107	2,247	4.76%	大買/鉅額交易
2021/05/11	8.2	28.91	6	29.00	28.80	2.2	2,141	0.10%
2021/05/10	15.1	29.52	4	29.45	29.40	11.1	2,142	0.52%
2021/05/07	0.2	29.15	0	29.00	29.15	0.2	2,149	0.01%
2021/05/06	3	29.05	13	28.73	28.70	-10	2,157	-0.46%
2021/05/05	4.1	28.96	8	29.36	28.95	-3.9	2,158	-0.18%
2021/05/04	55.2	29.37	22.1	29.51	29.00	33.1	2,161	1.53%
2021/05/03	19.6	31.62	12	31.61	31.30	7.6	2,170	0.35%
2021/04/29	0	30.95	11	31.10	30.95	-11	2,168	-0.51%
2021/04/28	11	31.11	10	31.27	30.95	1	2,177	0.05%
2021/04/27	8.1	31.49	13	31.73	31.25	-4.9	2,194	-0.22%
2021/04/26	2	30.88	13	30.95	30.85	-11	2,163	-0.51%
2021/04/23	2	30.88	8	30.93	30.85	-6	2,184	-0.27%
2021/04/22	13	31.26	2	31.03	31.00	11	2,198	0.50%
2021/04/21	14	31.89	12.1	31.77	31.60	2	2,188	0.09%
2021/04/20	3	31.27	10	31.27	31.45	-7	2,200	-0.32%
2021/04/19	12.1	31.33	15	31.14	31.15	-2.9	2,256	-0.13%
2021/04/16	7	31.14	2	31.20	31.25	5	2,268	0.22%
2021/04/15	0	30.91	17	31.00	31.05	-17	2,269	-0.75%
2021/04/14	9	31.09	14	31.11	30.95	-5	2,274	-0.22%
2021/04/13	36	32.15	7.1	31.94	31.75	28.9	2,275	1.27%
2021/04/12	52.1	32.17	36.1	32.17	32.25	16	2,242	0.71%
2021/04/09	3.2	31.13	24	31.15	31.20	-20.8	2,172	-0.96%
2021/04/08	3	31.07	8	31.13	31.10	-5	2,190	-0.23%
2021/04/07	9	31.09	4	31.30	31.05	5	2,227	0.23%
2021/04/06	2.1	30.98	2.1	31.14	31.00	0	2,211	0.00%
2021/04/01	2	31.50	6	31.43	31.30	-4	2,215	-0.18%
2021/03/31	5	31.40	0	0.00	31.35	5	2,223	0.22%
2021/03/30	0.1	31.50	8	31.56	31.60	-7.9	2,263	-0.35%
2021/03/29	19	31.79	34.1	31.84	31.55	-15.1	2,499	-0.60%
2021/03/26	3	30.98	11	31.05	31.10	-8	2,530	-0.32%
2021/03/25	2	31.28	4	31.10	31.20	-2	2,530	-0.08%
2021/03/24	26.2	32.14	35.5	31.76	31.30	-9.3	2,526	-0.37%
2021/03/23	5	30.94	6	31.33	31.10	-1	2,497	-0.04%
2021/03/22	7	30.79	38.1	30.75	31.00	-31.1	2,520	-1.23%
2021/03/19	14	31.31	1.2	31.09	31.10	12.8	2,520	0.51%
2021/03/18	11	31.59	7	31.59	31.75	4	2,523	0.16%
2021/03/17	5.1	31.62	66	31.51	31.75	-60.9	2,524	-2.41%
2021/03/16	3	30.42	12	30.45	30.50	-9	2,468	-0.36%
2021/03/15	28.1	30.74	25.1	30.60	30.55	3	2,472	0.12%
2021/03/12	4.1	30.54	1.1	30.55	30.65	3	2,486	0.12%
2021/03/11	52	30.81	1	30.90	30.80	51	2,518	2.03%
2021/03/10	4	30.84	10	30.84	30.70	-6	2,545	-0.24%
2021/03/09	8.2	30.93	0	30.75	30.75	8.2	2,548	0.32%
2021/03/08	13	30.92	32.2	31.08	30.85	-19.2	2,555	-0.75%
2021/03/05	25.1	30.95	22	31.15	30.75	3.1	2,551	0.12%
2021/03/04	4	30.67	3.1	30.97	30.45	0.9	2,529	0.04%
2021/03/03	11.1	31.05	6	31.29	30.90	5.1	2,537	0.20%
2021/03/02	17	31.45	29.6	31.25	30.90	-12.6	2,540	-0.50%
2021/02/26	43.1	31.71	36.3	31.42	31.40	6.9	2,540	0.27%
2021/02/25	136.2	32.34	147	31.91	31.60	-10.7	2,529	-0.42%	大買/大賣/
2021/02/24	287.1	32.82	274.3	32.26	31.40	12.7	2,446	0.52%	大買/大賣/
2021/02/23	200.5	33.16	121.7	32.19	31.20	78.8	2,303	3.42%	大買/大賣/
2021/02/22	82.1	32.56	118.4	33.00	33.40	-36.3	2,156	-1.68%	大賣/
2021/02/19	27	29.99	36.5	29.79	30.40	-9.5	2,099	-0.45%
2021/02/18	82.2	27.68	96.1	28.01	28.30	-13.9	2,028	-0.68%
2021/02/17	3.1	27.19	3	27.30	27.30	0.1	2,013	0.00%
2021/02/05	8	27.84	10.1	27.69	27.40	-2.1	2,017	-0.10%
2021/02/04	1	27.00	3	27.60	27.10	-2	2,008	-0.10%
2021/02/03	1	27.10	10	27.19	27.10	-9	2,017	-0.45%
2021/02/02	4.1	26.64	15	26.86	27.15	-10.9	2,036	-0.53%
2021/02/01	9	26.99	15.1	26.94	26.65	-6.1	2,035	-0.30%
2021/01/29	12.1	27.06	11.1	27.02	26.70	0.9	2,032	0.05%
2021/01/28	7	27.70	7	27.80	27.70	0	2,065	0.00%
2021/01/27	5	28.21	3.2	28.29	28.15	1.8	2,066	0.09%
2021/01/26	8	28.69	25.2	28.85	28.65	-17.2	2,073	-0.83%
2021/01/25	9	28.93	61.3	28.88	29.20	-52.3	2,128	-2.46%
2021/01/22	52.3	27.92	3	27.97	27.65	49.3	2,116	2.33%
2021/01/21	13.2	28.82	5	28.86	28.60	8.2	2,104	0.39%
2021/01/20	8	29.41	20.1	29.42	29.20	-12.1	2,114	-0.57%
2021/01/19	18	29.16	7	29.08	28.90	11	2,107	0.52%
2021/01/18	18	29.13	22	29.67	28.95	-4	2,129	-0.19%
2021/01/15	12.1	28.72	1	28.70	28.55	11.1	2,128	0.52%
2021/01/14	5	29.10	45	29.05	29.05	-40	2,132	-1.87%
2021/01/13	23.4	29.33	8	29.50	29.25	15.4	2,135	0.72%
2021/01/12	57	30.25	29	30.17	30.35	28	2,112	1.33%
2021/01/11	6.2	28.96	5	28.94	29.05	1.2	2,051	0.06%
2021/01/08	3.6	29.23	4	29.25	29.25	-0.5	2,050	-0.02%
2021/01/07	7	29.49	4.1	29.63	29.50	3	2,058	0.14%
2021/01/06	8.1	29.50	8.1	29.40	29.45	0	2,071	0.00%
2021/01/05	8	30.18	4.2	30.15	30.10	3.8	2,081	0.18%
2021/01/04	5	30.47	9	30.43	30.40	-4	2,100	-0.19%
2020/12/31	4.1	30.79	44.1	31.10	30.95	-40	2,174	-1.84%
2020/12/30	59	31.02	17.2	30.83	30.50	41.9	2,189	1.91%
2020/12/29	10.1	30.04	16.4	30.19	30.00	-6.3	2,215	-0.28%
2020/12/28	15	30.08	10.1	30.11	29.95	4.9	2,307	0.21%
2020/12/25	2.8	30.11	6.3	30.19	29.95	-3.5	2,323	-0.15%
2020/12/24	21.6	30.10	27.2	30.15	30.05	-5.6	2,326	-0.24%
2020/12/23	240.4	33.69	207.4	32.89	30.90	33	2,304	1.43%	大買/大賣/
2020/12/22	63.2	32.02	38.2	31.95	32.75	24.9	2,114	1.18%
2020/12/21	3.3	30.01	2	30.10	29.80	1.3	2,145	0.06%
2020/12/18	1	29.85	8	29.92	29.85	-7	2,325	-0.30%
2020/12/17	16.1	29.69	10	29.90	29.65	6.1	2,342	0.26%
2020/12/16	65	29.80	77.1	29.68	29.40	-12.1	2,396	-0.50%
2020/12/15	10.5	29.34	5	29.41	29.00	5.5	2,489	0.22%
2020/12/14	1.1	29.90	11.8	30.08	29.90	-10.8	2,509	-0.43%
2020/12/11	7	29.13	21.1	28.99	29.50	-14	2,562	-0.55%
2020/12/10	4.8	29.55	2.5	29.53	29.40	2.3	2,735	0.08%
2020/12/09	11.1	29.78	17	29.84	29.80	-5.9	2,877	-0.21%
2020/12/08	12.2	30.21	74.1	29.57	30.30	-61.9	2,917	-2.12%
2020/12/07	21.4	29.64	103	29.41	29.30	-81.6	2,931	-2.78%	大賣/
2020/12/04	19.4	30.53	19.9	30.76	30.45	-0.5	2,923	-0.02%
2020/12/03	54	31.24	8.3	31.55	31.20	45.7	2,982	1.53%
2020/12/02	12	31.60	8	31.61	31.60	4	3,014	0.13%
2020/12/01	12.1	31.88	10	31.91	31.85	2.1	3,058	0.07%
2020/11/30	3.1	32.24	7	32.49	32.15	-3.9	3,108	-0.12%
2020/11/27	7	32.25	6.1	32.42	32.20	0.9	3,131	0.03%
2020/11/26	19.1	31.92	15.2	31.86	31.75	3.9	3,141	0.12%
2020/11/25	10.5	32.23	10	32.46	32.10	0.5	3,171	0.02%
2020/11/24	8.2	32.23	19	32.14	32.10	-10.8	3,251	-0.33%
2020/11/23	8	32.67	6.2	32.53	32.55	1.8	3,549	0.05%
2020/11/20	24.1	33.08	6.5	32.82	32.80	17.6	3,670	0.48%
2020/11/19	101	33.99	86	33.43	33.20	15	3,709	0.40%	大買/
2020/11/18	73.4	34.19	80.2	34.09	34.45	-6.8	3,678	-0.19%
2020/11/17	10	31.99	18	32.24	32.10	-8	3,701	-0.22%
2020/11/16	4	32.82	4	32.76	32.45	0	3,895	0.00%
2020/11/13	2	32.88	14	32.75	32.90	-12	4,021	-0.30%
2020/11/12	8.1	32.26	7.2	32.37	32.15	0.9	4,174	0.02%
2020/11/11	4.1	32.78	17	32.95	33.20	-12.9	4,333	-0.30%
2020/11/10	10.1	33.32	4.1	33.78	32.60	6	4,554	0.13%
2020/11/09	2	33.50	11	33.44	33.45	-9	5,312	-0.17%
2020/11/06	13.1	33.40	10.1	33.41	33.20	2.9	5,331	0.06%
2020/11/05	25.5	34.10	23.1	33.87	33.65	2.4	5,501	0.04%
2020/11/04	1	32.90	8	33.09	33.20	-7	5,639	-0.12%
2020/11/03	7.1	33.18	12	33.13	33.30	-4.9	6,113	-0.08%
2020/11/02	29	33.22	78	32.21	33.30	-49	6,188	-0.79%
2020/10/30	24.1	32.31	9	32.08	31.50	15.1	6,159	0.25%
2020/10/29	3.2	33.37	9	33.54	33.35	-5.8	6,167	-0.09%
2020/10/28	44	34.60	55	34.14	33.90	-11	6,241	-0.18%
2020/10/27	7	34.10	16	34.07	33.95	-9	6,249	-0.14%
2020/10/26	50.2	34.40	15	34.14	33.80	35.2	6,293	0.56%
2020/10/23	6	35.17	19	35.18	35.35	-13	6,313	-0.21%
2020/10/22	17.1	35.12	11.1	35.32	34.80	6	6,324	0.09%
2020/10/21	1	35.15	9	35.39	35.70	-8	6,327	-0.13%
2020/10/20	14	35.41	10	35.33	35.15	4	6,433	0.06%
2020/10/19	5.4	35.24	36	35.21	35.10	-30.7	6,437	-0.48%
2020/10/16	4	35.36	15	35.74	35.25	-11	6,505	-0.17%
2020/10/15	19	35.77	22	35.63	35.55	-3	6,584	-0.05%
2020/10/14	16.1	36.06	22	36.18	36.00	-5.9	6,612	-0.09%
2020/10/13	13	35.75	48	35.41	35.80	-35	6,694	-0.52%
2020/10/12	47	35.68	21.1	35.62	35.50	25.9	6,837	0.38%
2020/10/08	86.1	36.20	51	36.33	36.20	35.1	6,835	0.51%
2020/10/07	37	38.04	39.1	38.07	37.75	-2.1	7,057	-0.03%
2020/10/06	48.3	37.76	69	37.41	38.15	-20.7	7,576	-0.27%
2020/10/05	89.1	35.98	86	36.15	36.40	3	7,516	0.04%
2020/09/30	31.1	37.25	53.1	37.02	37.55	-22	7,420	-0.30%
2020/09/29	25	37.27	14	37.53	36.90	11	7,415	0.15%
2020/09/28	30	37.83	52	37.70	37.65	-22	7,460	-0.29%
2020/09/25	63.5	37.96	59	38.21	37.45	4.4	7,866	0.06%
2020/09/24	67	38.55	69	38.42	38.15	-2	8,036	-0.02%
2020/09/23	214.1	38.85	171	38.81	39.00	43.1	8,058	0.53%	大買/大賣/
2020/09/22	7	40.64	23.1	40.99	41.00	-16.1	7,944	-0.20%
2020/09/21	43	41.92	28.3	41.71	41.55	14.7	8,109	0.18%
2020/09/18	116	42.64	115	42.38	42.05	1	8,239	0.01%	大買/大賣/
2020/09/17	14	41.19	16	41.21	41.45	-2	8,619	-0.02%
2020/09/16	74	41.82	70	41.90	40.60	4	9,048	0.04%
2020/09/15	107	42.89	89	42.84	42.30	18	9,445	0.19%	大買/
2020/09/14	62	38.64	69.4	38.71	40.50	-7.4	9,565	-0.08%
2020/09/11	26	40.57	50	40.73	40.35	-24	9,848	-0.24%
2020/09/10	9.2	42.00	37	42.15	41.80	-27.8	9,870	-0.28%
2020/09/09	19.2	42.56	19	42.83	42.45	0.2	9,930	0.00%
2020/09/08	50	43.83	63	43.35	43.50	-13	9,959	-0.13%
2020/09/07	25	42.94	17	43.10	42.80	8	10,202	0.08%
2020/09/04	16	44.06	43	43.81	43.50	-27	10,237	-0.26%
2020/09/03	48.1	44.13	34	44.03	44.20	14.1	10,258	0.14%
2020/09/02	28	45.50	21	45.70	45.40	7	10,231	0.07%
2020/09/01	31	45.58	34	45.56	45.35	-3	10,197	-0.03%
2020/08/31	30	46.09	42	45.93	46.10	-12	10,186	-0.12%
2020/08/28	73.3	46.78	61	46.34	46.15	12.3	10,142	0.12%
2020/08/27	229.1	47.92	152	47.30	46.00	77.1	10,055	0.77%	大買/大賣/
2020/08/26	25	45.95	71.3	46.37	47.85	-46.3	9,753	-0.47%
2020/08/25	22	43.47	33	43.53	43.50	-11	9,621	-0.11%
2020/08/24	22	44.81	26	44.77	44.45	-4	9,573	-0.04%
2020/08/21	81.5	44.07	85	43.68	44.60	-3.5	9,552	-0.04%
2020/08/20	132.1	44.84	174	44.35	43.75	-42	9,671	-0.43%	大買/大賣/
2020/08/19	107	49.62	127	48.85	48.10	-20	9,520	-0.21%	大買/大賣/
2020/08/18	113.1	49.63	148	49.54	49.05	-35	9,394	-0.37%	大買/大賣/
2020/08/17	147.2	49.56	181.6	48.98	48.40	-34.4	9,264	-0.37%	大買/大賣/
2020/08/14	169.1	52.40	243.6	52.25	51.40	-74.5	9,087	-0.82%	大買/大賣/
2020/08/13	620.9	55.45	646.5	54.75	51.90	-25.6	8,861	-0.29%	大買/大賣/
2020/08/12	2	52.60	43.4	52.60	52.60	-41.4	8,089	-0.51%
2020/08/10	118.2	48.46	110	48.49	47.90	8.2	8,067	0.10%	大買/大賣/
2020/08/07	122.2	47.94	126	47.86	48.00	-3.8	7,892	-0.05%	大買/大賣/
2020/08/06	382.9	50.76	343.3	50.16	47.20	39.6	7,712	0.51%	大買/大賣/
2020/08/05	43	46.16	41	47.73	48.25	2	7,226	0.03%
2020/08/04	23.1	42.65	28	42.90	43.90	-5	7,143	-0.07%
2020/08/03	68.3	42.17	23.3	41.52	42.70	45	7,124	0.63%
2020/07/31	70	40.71	18	41.03	41.80	52	7,093	0.73%
2020/07/30	3	38.00	15	38.95	38.95	-12	7,045	-0.17%
2020/07/29	10	33.98	89	34.20	35.45	-79	7,022	-1.12%
2020/07/28	26.1	32.90	58	33.15	32.25	-31.9	6,968	-0.46%
2020/07/27	25.1	35.95	22	36.07	35.80	3.1	6,925	0.04%
2020/07/24	24.3	39.86	9	39.67	39.40	15.3	6,887	0.22%
2020/07/23	88.3	40.71	15	38.97	41.00	73.3	6,866	1.07%
2020/07/22	1	38.30	11	38.26	38.80	-10	6,754	-0.15%
2020/07/21	63	38.22	52	36.59	35.30	11	6,738	0.16%
2020/07/20	25	38.41	100	37.85	37.05	-75	6,660	-1.13%
2020/07/17	49.4	41.71	33	41.96	41.15	16.4	6,557	0.25%
2020/07/16	95	49.25	37	48.14	45.70	58	6,518	0.89%
2020/07/15	119.2	52.02	98	49.42	49.30	21.2	6,417	0.33%	大買/
2020/07/14	14.1	54.01	31	54.05	54.00	-16.9	6,252	-0.27%
2020/07/13	275.5	63.85	135	63.10	60.00	140.5	6,235	2.25%	大買/大賣/鉅額交易
2020/07/10	696.1	66.21	109.1	64.70	66.50	587	5,922	9.91%	大買/大賣/鉅額交易
2020/07/09	20.7	60.50	2	60.50	60.50	18.7	5,358	0.35%
2020/07/08	3	55.00	2	55.00	55.00	1	5,344	0.02%
2020/07/07	9	50.00	0	0.00	50.00	9	5,333	0.17%
2020/07/06	64	45.50	6	45.50	45.50	58	5,311	1.09%
2020/07/03	331	40.51	219	40.89	41.40	112	5,255	2.13%	大買/大賣/鉅額交易
2020/07/02	70	36.37	190	36.94	37.65	-120	4,826	-2.49%	大賣/鉅額交易
2020/07/01	96	34.73	69	34.58	34.25	27	4,604	0.59%
2020/06/30	41	33.13	39.1	33.08	33.50	1.9	4,461	0.04%
2020/06/29	191	34.45	132	34.37	33.85	59	4,384	1.35%	大買/大賣/
2020/06/24	91	33.41	69	33.05	32.90	22	4,196	0.52%
2020/06/23	345.1	35.65	246	35.51	34.80	99.1	4,006	2.47%	大買/大賣/
2020/06/22	149	33.55	193	33.63	34.20	-44	3,500	-1.26%	大買/大賣/
2020/06/19	296.3	32.14	206	31.18	31.10	90.3	3,044	2.97%	大買/大賣/
2020/06/18	207	30.06	140	30.28	30.90	67	2,586	2.59%	大買/大賣/
2020/06/17	160	27.21	195	27.14	28.10	-35	2,269	-1.54%	大買/大賣/
2020/06/16	57	25.74	27	25.44	25.55	30	1,839	1.63%
2020/06/15	49	25.12	45	25.42	25.50	4	1,796	0.22%
2020/06/12	27	24.28	19.2	24.25	24.15	7.8	1,703	0.46%
2020/06/11	79	25.79	51	26.42	24.65	28	1,654	1.69%
2020/06/10	40	24.24	17.2	24.33	24.40	22.8	1,330	1.71%
2020/06/09	24	23.65	28	23.42	24.00	-4	1,278	-0.31%
2020/06/08	3	22.10	15	22.03	22.25	-12	1,213	-0.99%
2020/06/05	0	0.00	2	22.03	22.05	-2	1,187	-0.17%
2020/06/04	3	21.67	3	22.00	21.80	0	1,203	0.00%
2020/06/03	7	21.89	3	21.97	21.95	4	1,249	0.32%
2020/06/02	4	21.78	13	21.99	21.80	-9	1,284	-0.70%
2020/06/01	11	22.32	8	22.22	22.25	3	1,278	0.23%
2020/05/29	9	22.19	4	22.14	22.05	5	1,269	0.39%
2020/05/28	15	22.39	25	22.25	21.90	-10	1,270	-0.79%
2020/05/27	31	22.85	17	22.66	22.55	14	1,263	1.11%
2020/05/26	69.1	24.38	33	24.39	23.80	36.1	1,218	2.96%
2020/05/25	12	21.53	13	21.66	22.70	-1	979	-0.10%
2020/05/22	4	20.98	1	21.00	20.65	3	942	0.32%
2020/05/21	1	20.80	5	20.98	20.95	-4	958	-0.42%
2020/05/20	0	20.65	0	0.00	20.65	0	938	0.00%
2020/05/19	1	21.00	0	0.00	20.80	1	937	0.11%
2020/05/18	1	20.95	4	20.90	20.95	-3	957	-0.31%
2020/05/15	1	20.60	0	0.00	20.30	1	950	0.11%
2020/05/13	0	0.00	2	20.70	20.85	-2	962	-0.21%
2020/05/11	1.2	20.51	3	20.45	20.70	-1.8	983	-0.18%
2020/05/08	7.2	20.69	3	20.98	20.65	4.2	990	0.42%
2020/05/07	3.2	20.96	2.2	21.17	21.10	1	1,007	0.10%
2020/05/06	13	21.40	5	21.63	21.20	8	1,077	0.74%
2020/05/05	2.2	20.42	1	20.35	20.70	1.2	1,086	0.11%
2020/05/04	2.2	19.75	6	19.78	19.90	-3.8	1,165	-0.33%
2020/04/30	0	0.00	2	19.50	19.55	-2	1,378	-0.15%
2020/04/29	0.2	19.20	1.2	19.16	19.20	-1	1,506	-0.06%
2020/04/28	0	0.00	2	19.20	19.20	-2	1,632	-0.12%
2020/04/27	0.3	19.05	4	19.14	19.15	-3.8	1,648	-0.23%
2020/04/24	0	0.00	3	19.08	18.85	-3	1,648	-0.18%
2020/04/23	1	18.70	1	18.70	18.80	0	1,644	0.00%
2020/04/21	2	18.30	1	18.25	18.10	1	1,641	0.06%
2020/04/20	3	18.95	4	18.90	18.95	-1	1,632	-0.06%
2020/04/17	5	18.73	1	18.65	18.65	4	1,626	0.25%
2020/04/16	3	18.65	0	0.00	19.05	3	1,614	0.19%
2020/04/15	0	0.00	2	18.35	18.40	-2	1,600	-0.12%
2020/04/14	1	18.20	0	0.00	18.30	1	1,595	0.06%
2020/04/13	1	18.00	5	18.15	18.20	-4	1,589	-0.25%
2020/04/10	1	18.00	2	17.80	17.95	-1	1,587	-0.06%
2020/04/09	4	17.71	2	17.70	17.80	2	1,583	0.13%
2020/04/08	0	0.00	2	18.03	17.95	-2	1,573	-0.13%
2020/04/07	3	17.42	2	17.45	17.40	1	1,562	0.06%
2020/04/06	2	16.90	6	17.20	17.35	-4	1,556	-0.26%
2020/04/01	2	16.70	2	16.70	16.75	0	1,547	0.00%
2020/03/31	8	16.82	0	0.00	16.65	8	1,544	0.52%
2020/03/30	0	0.00	5	16.83	16.70	-5	1,542	-0.32%
2020/03/27	5	16.66	0	0.00	16.45	5	1,536	0.33%
2020/03/25	0	16.20	0	0.00	16.20	0	1,516	0.00%
2020/03/24	1	15.60	2	15.65	15.60	-1	1,527	-0.07%
2020/03/23	3	15.22	2	15.20	15.20	1	1,518	0.07%
2020/03/20	2	14.60	1	14.95	15.00	1	1,510	0.07%
2020/03/19	3	14.18	0	0.00	14.10	3	1,501	0.20%
2020/03/18	1	16.10	1	16.30	15.60	0	1,465	0.00%
2020/03/17	0	16.25	4	16.35	16.25	-4	1,452	-0.28%
2020/03/16	3	17.63	0	0.00	17.55	3	1,437	0.21%
2020/03/13	4	17.38	3	17.37	17.70	1	1,420	0.07%
2020/03/12	3	19.30	3	19.50	19.25	0	1,387	0.00%
2020/03/11	2	20.75	0	0.00	20.45	2	1,368	0.15%
2020/03/10	6	20.34	5	20.50	20.65	1	1,358	0.07%
2020/03/09	11	22.44	4	22.05	21.05	7	1,336	0.52%
2020/03/06	2	21.50	2	21.90	21.70	0	1,265	0.00%
2020/03/05	0	0.00	1	20.65	20.65	-1	1,222	-0.08%
2020/03/04	1	20.35	2	20.35	20.45	-1	1,217	-0.08%
2020/03/03	2	20.50	0	0.00	20.70	2	1,210	0.17%
2020/03/02	1	20.40	0	0.00	20.30	1	1,201	0.08%
2020/02/27	1	20.85	7	20.79	20.70	-6	1,181	-0.51%
2020/02/26	1	21.10	2	21.33	21.10	-1	1,170	-0.09%
2020/02/25	1	22.50	1	21.90	21.50	0	1,156	0.00%
2020/02/24	8	22.28	4	22.33	22.20	4	1,131	0.35%
2020/02/19	0	0.00	1	21.90	21.60	-1	1,077	-0.09%
2020/02/18	0	21.55	3	21.52	21.55	-3	1,045	-0.29%
2020/02/17	2	21.75	1	22.00	21.70	1	1,038	0.10%
2020/02/14	0	0.00	3	21.50	21.30	-3	1,022	-0.29%
2020/02/13	3	21.15	12	21.40	21.45	-9	1,012	-0.89%
2020/02/12	3	21.63	1	21.65	21.65	2	995	0.20%
2020/02/11	2	21.85	2	21.98	22.00	0	983	0.00%
2020/02/10	5.1	22.57	2	22.35	22.30	3.1	966	0.32%
2020/02/07	9	22.96	3	22.65	22.70	6	927	0.65%
2020/02/06	3	21.67	7	22.04	21.80	-4	843	-0.47%
2020/02/05	1	22.45	21	23.07	22.40	-20	786	-2.54%
2020/02/04	81.2	26.35	101	25.31	24.05	-19.9	691	-2.87%	大賣/
2020/02/03	56	24.37	30	25.22	25.65	26	465	5.58%
2020/01/31	57	23.44	4	23.31	23.35	53	327	16.19%
2020/01/30	4	21.85	0	0.00	21.85	4	195	2.04%
2020/01/20	1	19.90	0	0.00	19.90	1	169	0.59%
2020/01/14	0	0.00	12	19.44	19.30	-12	152	-7.89%
2020/01/10	6	19.38	0	0.00	19.30	6	150	3.99%
2020/01/06	0.1	19.35	0	0.00	19.35	0.1	151	0.07%
2020/01/03	0.1	19.30	0	0.00	19.40	0.1	146	0.03%
2019/12/31	7	19.35	0	0.00	19.40	7	142	4.90%
2019/12/23	0	0.00	1	19.40	19.55	-1	139	-0.72%
2019/12/19	1	19.60	0	0.00	19.60	1	132	0.76%
2019/11/18	0.1	18.95	0	0.00	18.95	0.1	109	0.05%
2019/11/14	0.1	18.95	0	0.00	19.00	0.1	108	0.05%
2019/11/05	0.7	19.40	0	0.00	19.45	0.7	107	0.65%
2019/10/15	0	0.00	0.1	19.30	19.45	-0.1	129	-0.08%
2019/10/04	1	19.20	0	0.00	19.15	1	132	0.76%
2019/10/03	0	0.00	1	19.25	19.25	-1	134	-0.74%
2019/10/01	0	0.00	0.1	19.30	19.40	-0.1	140	-0.07%
2019/09/19	0	0.00	1	19.35	19.35	-1	146	-0.68%
2019/09/05	1	19.30	0	0.00	19.30	1	145	0.69%
2019/09/04	1	19.30	0	0.00	19.30	1	146	0.68%
2019/07/09	0	0.00	6	20.00	19.90	-6	152	-3.94%
2019/06/19	0	0.00	1	19.40	19.45	-1	136	-0.73%
2019/05/28	1	19.20	0	0.00	19.15	1	164	0.61%
2019/05/27	0	0.00	1	19.05	19.20	-1	165	-0.60%
2019/05/24	1	19.10	0	0.00	19.15	1	166	0.60%
2019/05/13	0.2	19.45	0	0.00	19.50	0.2	159	0.13%
2019/05/09	1	19.70	0	0.00	19.65	1	161	0.62%
2019/05/07	5	19.95	0	0.00	20.00	5	158	3.16%
2019/04/29	0	0.00	1	20.15	20.05	-1	158	-0.63%
2019/04/18	2	20.03	0	0.00	20.00	2	144	1.38%
2019/04/17	1	20.05	0	0.00	20.05	1	143	0.70%
2019/04/16	3	20.12	0	0.00	20.05	3	141	2.12%
2019/04/15	1	20.30	0	0.00	20.25	1	140	0.71%
2019/04/10	0	0.00	1	20.40	20.40	-1	139	-0.72%
2019/03/27	0	20.25	0	0.00	20.30	0	129	0.00%
2019/03/22	0	20.50	2	20.50	20.65	-2	126	-1.58%
2019/03/20	0	0.00	2	20.85	20.80	-2	123	-1.62%
2019/03/19	5	21.18	1	21.05	20.70	4	121	3.28%
2019/03/11	0	0.00	1	20.10	20.05	-1	130	-0.77%
2019/03/04	1	20.05	0	0.00	20.10	1	131	0.76%
2019/02/26	1	20.00	0	0.00	20.00	1	136	0.73%
2019/02/18	0	0.00	1	20.20	20.20	-1	131	-0.76%
2019/01/07	0	0.00	0	19.40	19.50	0	157	0.00%
2018/12/28	1	19.30	0	0.00	19.30	1	173	0.58%
2018/10/30	1	18.25	0	0.00	18.45	1	181	0.55%
2018/10/08	1	20.45	0	0.00	20.60	1	173	0.58%
2018/09/21	0	0.00	1	20.75	20.70	-1	170	-0.59%
2018/09/14	0.1	20.50	0	0.00	20.50	0.1	175	0.06%
2018/09/13	1	20.40	0	0.00	20.60	1	175	0.57%
2018/09/06	0.1	20.55	0	0.00	20.55	0.1	173	0.06%
2018/08/20	1	20.35	0	0.00	20.20	1	203	0.49%
2018/08/08	0	0.00	1	21.40	21.35	-1	208	-0.48%
2018/06/26	4	21.65	0	0.00	21.65	4	623	0.64%
2018/06/22	0.1	22.30	0	0.00	22.30	0.1	621	0.02%
2018/06/21	1	22.35	0	0.00	22.40	1	625	0.16%
2018/06/20	0.1	22.00	0	0.00	21.90	0.1	616	0.02%
2018/06/05	0	22.50	1	22.50	22.65	-1	604	-0.16%
2018/05/29	0.2	22.00	0	0.00	21.95	0.2	595	0.03%
2018/05/28	0	0.00	1	21.80	22.00	-1	593	-0.17%
2018/05/23	1	22.45	0	0.00	22.25	1	587	0.17%
2018/05/16	0	0.00	3	22.65	22.85	-3	583	-0.51%
2018/04/25	0	0.00	1	23.25	23.80	-1	571	-0.17%
2018/04/24	1	24.00	0	0.00	23.50	1	565	0.18%
2018/04/23	1	24.50	0	0.00	24.00	1	555	0.18%
2018/04/18	0	0.00	1	22.60	22.60	-1	522	-0.19%
2018/04/13	0	23.10	0	0.00	23.20	0	517	0.00%
2018/04/10	3	24.10	1	23.85	23.85	2	497	0.40%
2018/04/09	1	24.75	18	24.87	24.75	-17	468	-3.63%
2018/04/03	0	0.00	1	24.00	23.70	-1	407	-0.25%
2018/04/02	0	0.00	2	23.70	23.80	-2	398	-0.50%
2018/03/30	22	24.15	3	23.87	23.50	19	345	5.49%
2018/03/29	1	23.80	0	0.00	23.80	1	250	0.40%
2018/03/14	0	21.30	0	0.00	21.50	0	191	0.00%
2018/03/06	1	21.00	0	0.00	21.10	1	197	0.51%
2018/01/29	0	0.00	0.1	22.60	22.80	-0.1	217	-0.05%
2018/01/23	1	22.60	1	22.65	22.65	0	211	0.00%
2018/01/22	1	22.80	0	0.00	22.70	1	209	0.48%
2018/01/03	1	21.80	0	0.00	21.80	1	171	0.58%