安集 (6477)-國泰-敦南券商分點個股進出

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

安集

(6477)

可現股當沖

股價
29.65
漲跌
▲0.25
漲幅
+0.85%
成交量
90張
產業
上市光電類股
401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

安集 (6477)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	0.5	29.80	1	29.60	29.65	-0.5	361	-0.13%
2024/11/21	0	29.40	0	0.00	29.40	0	365	0.01%
2024/11/20	1.1	29.31	0.4	29.50	29.25	0.7	370	0.18%
2024/11/19	6.3	29.61	1.2	29.76	29.80	5.2	376	1.37%
2024/11/18	1.2	29.67	2	29.70	29.50	-0.8	387	-0.22%
2024/11/15	2.1	29.60	5	29.72	29.55	-2.9	389	-0.75%
2024/11/14	24.3	28.82	3	28.70	28.50	21.3	386	5.50%
2024/11/13	8.3	29.30	9	29.04	29.00	-0.7	387	-0.17%
2024/11/12	13.6	30.02	12.1	29.97	29.60	1.6	386	0.40%
2024/11/11	11.1	30.61	4	30.79	31.00	7.1	381	1.86%
2024/11/08	20.7	32.12	7	31.93	31.05	13.7	382	3.58%
2024/11/07	2	34.15	6.5	34.18	34.40	-4.5	359	-1.25%
2024/11/06	1	34.30	1	33.95	33.95	0	365	0.00%
2024/11/05	4	34.25	2.1	34.30	34.30	1.9	379	0.50%
2024/11/04	1.1	34.29	4	34.22	34.00	-3	402	-0.73%
2024/11/01	18	34.35	23.7	34.18	34.85	-5.7	427	-1.33%
2024/10/30	2	33.28	2.1	33.45	33.15	-0.1	433	-0.01%
2024/10/29	0.1	33.14	4.1	33.05	33.20	-4	440	-0.91%
2024/10/28	5.4	33.00	0.2	32.84	33.15	5.1	448	1.14%
2024/10/25	1.2	33.34	1	33.45	33.35	0.2	463	0.04%
2024/10/24	4.2	33.61	5	33.60	33.50	-0.8	484	-0.17%
2024/10/23	0	33.85	0.1	34.00	33.70	0	497	-0.01%
2024/10/22	2.1	33.39	0	0.00	33.75	2.1	530	0.40%
2024/10/21	4	33.70	0.1	33.50	33.70	4	582	0.68%
2024/10/18	6.9	33.63	0	0.00	33.40	6.9	669	1.03%
2024/10/17	3.3	33.96	1.2	34.26	33.95	2.1	692	0.31%
2024/10/16	5.7	33.80	1	33.85	33.75	4.7	703	0.67%
2024/10/15	5.8	34.10	1	34.11	33.90	4.7	726	0.65%
2024/10/14	1	34.05	3.6	34.05	34.40	-2.6	769	-0.34%
2024/10/11	0.1	34.21	1.1	34.22	33.90	-1	903	-0.11%
2024/10/09	2.1	34.46	7	34.76	34.35	-4.9	977	-0.51%
2024/10/08	1.1	36.00	10.8	35.21	35.15	-9.7	1,062	-0.91%
2024/10/07	2	35.48	4	35.73	36.05	-2	1,134	-0.18%
2024/10/04	1.2	35.91	2.2	35.91	35.85	-1.1	1,199	-0.09%
2024/10/01	6	36.24	11.1	36.26	36.40	-5.1	1,341	-0.38%
2024/09/30	1	36.00	1.1	35.93	35.90	-0.1	1,457	-0.01%
2024/09/27	5.3	35.92	8	35.84	35.65	-2.7	1,762	-0.15%
2024/09/26	11	35.47	10	34.97	34.80	1	2,214	0.05%
2024/09/25	0	35.00	3.1	35.16	35.35	-3.1	2,276	-0.14%
2024/09/24	1.1	34.80	3	34.83	34.80	-2	2,579	-0.08%
2024/09/23	6.1	35.05	3	35.15	35.20	3.1	2,665	0.12%
2024/09/20	0.1	35.01	2	35.05	34.95	-1.9	2,699	-0.07%
2024/09/19	1.1	34.83	2	35.03	35.25	-0.9	2,707	-0.03%
2024/09/18	0.3	34.78	2	35.09	34.60	-1.8	2,718	-0.07%
2024/09/16	3.2	34.63	1	35.20	34.65	2.2	2,735	0.08%
2024/09/13	4	33.95	5	33.72	34.00	-1	2,739	-0.04%
2024/09/12	9.1	33.40	9	33.23	33.20	0.1	2,742	0.00%
2024/09/11	2.2	32.66	11	32.77	32.75	-8.8	2,742	-0.32%
2024/09/10	4.5	33.08	39.1	32.86	32.70	-34.6	2,741	-1.26%
2024/09/09	2.5	33.18	3	33.38	33.85	-0.5	2,738	-0.02%
2024/09/06	1	33.25	4.5	33.74	33.80	-3.5	2,740	-0.13%
2024/09/05	5.3	34.09	2	34.25	33.55	3.3	2,744	0.12%
2024/09/04	9.8	33.69	7.1	33.89	33.75	2.8	2,743	0.10%
2024/09/03	2	35.95	3	35.55	35.50	-1	2,739	-0.04%
2024/09/02	2	36.48	0.5	36.45	36.00	1.5	2,739	0.05%
2024/08/30	1	36.80	4	36.65	36.60	-3	2,739	-0.11%
2024/08/29	7.1	36.81	6.2	36.79	36.50	0.9	2,739	0.03%
2024/08/28	14.3	36.58	7.1	36.68	36.45	7.3	2,733	0.27%
2024/08/27	0.2	36.30	3.5	36.17	36.45	-3.3	2,728	-0.12%
2024/08/26	4.7	36.02	12.3	36.09	35.90	-7.5	2,721	-0.28%
2024/08/23	3.2	34.39	1	34.65	34.65	2.2	2,704	0.08%
2024/08/22	7	34.97	2.6	35.09	34.80	4.4	2,706	0.16%
2024/08/21	7.1	34.62	2.2	34.93	34.70	4.9	2,707	0.18%
2024/08/20	15.2	34.89	7	34.99	34.70	8.2	2,705	0.30%
2024/08/19	3	34.13	1.6	34.19	34.25	1.4	2,699	0.05%
2024/08/16	2	34.20	20.1	34.25	34.10	-18.1	2,703	-0.67%
2024/08/15	6.2	33.69	4	33.78	33.90	2.2	2,702	0.08%
2024/08/14	16.3	34.49	6	34.38	33.60	10.3	2,709	0.38%
2024/08/13	14.5	33.32	10	33.15	33.25	4.5	2,769	0.16%
2024/08/12	3.1	33.81	9	33.87	33.60	-5.9	2,782	-0.21%
2024/08/09	11.5	34.07	13.4	34.20	33.55	-1.9	2,782	-0.07%
2024/08/08	11.3	33.46	7.5	33.42	33.40	3.8	2,777	0.14%
2024/08/07	11	33.95	7.1	33.70	34.10	4	2,771	0.14%
2024/08/06	18.6	31.99	15.1	31.23	31.80	3.5	2,778	0.13%
2024/08/05	31.5	33.49	76.1	33.56	33.15	-44.6	2,759	-1.62%
2024/08/02	15	37.33	10	37.57	36.80	5	2,740	0.18%
2024/08/01	10	38.21	11.1	38.36	38.30	-1.1	2,728	-0.04%
2024/07/31	8.6	37.98	4	38.13	37.70	4.6	2,724	0.17%
2024/07/30	18.4	38.00	9.5	37.88	38.35	8.9	2,715	0.33%
2024/07/29	20.5	38.73	32.1	38.29	37.80	-11.6	2,703	-0.43%
2024/07/26	15.5	39.31	41.1	39.26	39.20	-25.6	2,683	-0.95%
2024/07/23	47	40.73	87.3	40.63	40.45	-40.2	2,673	-1.50%
2024/07/22	112.2	42.44	116.3	42.71	41.40	-4.2	2,643	-0.16%	大買/大賣/
2024/07/19	174.9	44.06	133.5	43.92	43.15	41.4	2,593	1.60%	大買/大賣/
2024/07/18	11.2	43.18	28.5	43.25	42.95	-17.2	2,510	-0.69%
2024/07/17	23.4	44.21	10.2	44.27	44.00	13.2	2,489	0.53%
2024/07/16	42.8	44.32	38.5	44.06	43.70	4.3	2,486	0.17%
2024/07/15	145.7	45.70	61	45.24	44.45	84.8	2,481	3.42%	大買/
2024/07/12	106.3	46.66	135.8	46.74	45.95	-29.5	2,446	-1.21%	大買/大賣/
2024/07/11	40.8	45.97	65.8	46.17	45.45	-25	2,319	-1.08%
2024/07/10	63.2	46.32	66.2	46.00	45.45	-3	2,268	-0.13%
2024/07/09	56	44.14	87.5	44.24	46.65	-31.5	2,188	-1.44%
2024/07/08	71.8	45.27	82.8	45.52	44.60	-10.9	2,125	-0.52%
2024/07/05	250.9	46.86	210.2	46.89	46.45	40.7	2,074	1.96%	大買/大賣/
2024/07/04	193.7	46.25	167.2	46.29	45.80	26.5	1,954	1.36%	大買/大賣/
2024/07/03	453.8	46.53	412.2	46.39	46.15	41.5	1,844	2.25%	大買/大賣/
2024/07/02	333.1	45.78	555.1	45.91	47.00	-222	1,548	-14.34%	大買/大賣/鉅額交易
2024/07/01	105	43.50	54.4	43.60	42.75	50.6	1,097	4.62%	大買/
2024/06/28	464.4	44.56	266.1	44.17	43.60	198.2	1,043	19.00%	大買/大賣/鉅額交易
2024/06/27	19	41.51	86.6	41.66	42.35	-67.6	743	-9.10%
2024/06/26	35.1	39.34	32.5	39.37	39.30	2.6	670	0.39%
2024/06/25	4	38.39	11.9	38.47	38.15	-7.9	658	-1.19%
2024/06/24	13	38.30	3.1	38.25	38.00	9.9	662	1.49%
2024/06/21	18.3	37.86	21.1	38.13	38.25	-2.8	678	-0.42%
2024/06/20	0.6	37.12	2	37.20	37.30	-1.4	673	-0.21%
2024/06/19	3.2	37.08	9	37.21	37.00	-5.8	736	-0.79%
2024/06/18	0	37.30	8	37.09	37.10	-8	847	-0.95%
2024/06/17	1	37.15	8	37.16	37.20	-7	849	-0.82%
2024/06/14	9	36.84	8.8	36.84	36.90	0.2	852	0.03%
2024/06/13	2.1	36.39	0	36.58	36.40	2.1	859	0.25%
2024/06/12	20.3	36.66	7	36.67	36.50	13.3	864	1.54%
2024/06/11	4.2	37.07	4.1	37.12	36.85	0.1	868	0.01%
2024/06/07	1	37.40	7	37.58	37.40	-6	877	-0.68%
2024/06/06	5.3	37.33	8	37.74	37.30	-2.7	891	-0.30%
2024/06/05	11.1	37.66	4	37.78	37.75	7.1	929	0.76%
2024/06/04	13.2	37.47	0	37.90	37.40	13.2	941	1.40%
2024/06/03	0.2	37.93	4.1	37.93	37.95	-3.9	948	-0.41%
2024/05/31	5	37.93	0	37.85	37.55	5	959	0.52%
2024/05/30	1	37.85	4.1	37.82	37.60	-3.1	966	-0.32%
2024/05/29	4	37.74	10.2	37.81	37.80	-6.2	978	-0.63%
2024/05/28	1.4	37.53	2	37.70	37.75	-0.6	1,010	-0.06%
2024/05/27	5.1	37.44	7.1	37.42	37.50	-2	1,034	-0.20%
2024/05/24	5.2	37.33	1	37.30	37.35	4.2	1,035	0.41%
2024/05/23	4.5	38.18	1.1	38.33	37.70	3.4	1,043	0.33%
2024/05/22	6	38.33	6	38.33	38.25	0	1,040	0.00%
2024/05/21	5.1	38.35	6	38.55	38.20	-0.9	1,039	-0.09%
2024/05/20	13.2	38.75	19.4	38.86	38.45	-6.3	1,047	-0.60%
2024/05/17	107.7	39.35	84.7	39.23	38.65	23	1,041	2.21%	大買/
2024/05/16	14.3	37.81	38.7	37.83	38.00	-24.4	979	-2.49%
2024/05/15	2	37.20	4	37.28	37.10	-2	963	-0.21%
2024/05/14	6.2	36.70	1.1	36.67	36.70	5.1	961	0.53%
2024/05/13	3.3	37.01	8	36.99	36.80	-4.7	962	-0.49%
2024/05/10	73.3	37.26	50	37.16	36.85	23.3	962	2.42%
2024/05/09	3.5	36.86	10.3	37.04	36.55	-6.8	940	-0.73%
2024/05/08	2	36.55	5	37.53	37.40	-3	941	-0.32%
2024/05/07	8.4	36.42	2.2	36.43	36.40	6.2	936	0.66%
2024/05/06	7.3	36.81	0.1	36.95	36.80	7.2	930	0.77%
2024/05/03	3.1	37.16	2	37.15	37.05	1.1	927	0.12%
2024/05/02	4.4	37.31	1.1	37.11	37.10	3.3	928	0.36%
2024/04/30	7.7	37.46	10	37.81	37.55	-2.3	932	-0.24%
2024/04/29	14.1	37.54	10	37.71	37.65	4	935	0.43%
2024/04/26	0.3	37.78	4	37.75	37.55	-3.7	931	-0.40%
2024/04/25	3.2	37.86	1	37.95	37.90	2.2	928	0.23%
2024/04/24	9.2	38.44	12	38.37	38.20	-2.8	928	-0.30%
2024/04/23	3.2	37.40	5	37.54	37.70	-1.8	928	-0.19%
2024/04/22	27.2	37.81	12	38.06	37.70	15.2	930	1.63%
2024/04/19	21.1	38.40	36	38.10	37.60	-14.9	944	-1.58%
2024/04/18	2	38.60	5.7	38.22	38.20	-3.7	929	-0.40%
2024/04/17	13	37.68	19.6	37.88	37.70	-6.5	921	-0.71%
2024/04/16	49.1	37.41	26.1	37.09	37.20	23	918	2.51%
2024/04/15	5.9	38.91	1.1	38.88	38.85	4.7	901	0.53%
2024/04/12	10.2	39.28	0	0.00	39.25	10.2	894	1.13%
2024/04/11	22.2	39.82	8.5	40.10	39.70	13.7	884	1.55%
2024/04/10	4	40.00	18.6	40.10	39.60	-14.6	871	-1.68%
2024/04/09	6.1	38.89	9.4	38.89	38.95	-3.3	849	-0.39%
2024/04/08	17.1	38.80	6.6	39.05	39.70	10.5	843	1.25%
2024/04/03	9	39.36	18	39.13	39.05	-9	831	-1.08%
2024/04/02	14.3	40.03	33	40.03	39.90	-18.8	822	-2.28%
2024/04/01	4	40.44	16	40.47	40.40	-12	813	-1.48%
2024/03/29	18.1	40.81	26	40.61	40.60	-7.9	809	-0.98%
2024/03/28	11.2	41.09	11.5	41.37	40.80	-0.3	799	-0.03%
2024/03/27	14.6	40.60	6.3	40.64	40.45	8.3	789	1.05%
2024/03/26	23.5	41.41	18.9	41.46	41.35	4.6	781	0.59%
2024/03/25	13.8	40.98	15.1	41.06	40.85	-1.2	798	-0.16%
2024/03/22	83.9	41.65	54.3	41.48	40.85	29.6	790	3.74%
2024/03/21	93.3	40.82	115.2	41.68	42.35	-21.9	732	-2.99%	大賣/
2024/03/20	3.1	38.77	3.1	38.98	38.55	-0.1	644	-0.01%
2024/03/19	5.9	38.96	2	39.05	38.85	3.9	652	0.60%
2024/03/18	10	39.52	8.1	39.68	39.55	1.9	648	0.29%
2024/03/15	11.9	38.68	1	38.80	38.75	10.9	641	1.69%
2024/03/14	2.3	39.25	4.3	39.49	39.10	-2	637	-0.31%
2024/03/13	10.3	39.25	11.2	39.34	38.85	-0.9	633	-0.14%
2024/03/12	14.1	40.21	14.1	40.26	39.90	0	625	0.01%
2024/03/11	43.3	40.19	52.6	40.23	40.15	-9.3	614	-1.52%
2024/03/08	21.1	38.27	12.2	38.07	38.00	9	577	1.55%
2024/03/07	27.3	39.31	5.1	39.08	38.95	22.2	571	3.89%
2024/03/06	3.6	39.36	8	39.39	39.45	-4.4	572	-0.76%
2024/03/05	6.7	38.60	15.1	38.71	38.35	-8.3	565	-1.47%
2024/03/04	18.6	39.47	12	39.45	39.15	6.6	557	1.18%
2024/03/01	32.8	39.66	30.2	39.81	39.75	2.6	547	0.47%
2024/02/29	45.5	39.36	15.4	39.16	39.45	30.1	521	5.77%
2024/02/27	1.1	37.69	1	37.75	37.60	0.1	499	0.03%
2024/02/26	4.2	38.40	12.3	38.37	38.55	-8	497	-1.61%
2024/02/23	4.2	37.67	4	37.68	37.60	0.2	489	0.04%
2024/02/22	4.7	38.08	2	38.15	37.65	2.7	489	0.55%
2024/02/21	2.2	38.37	2	38.50	38.65	0.2	490	0.03%
2024/02/20	9.4	37.91	7.1	37.81	37.80	2.4	480	0.49%
2024/02/19	3.1	37.72	2.2	37.75	37.65	0.9	475	0.19%
2024/02/16	3.5	37.11	10	37.12	37.20	-6.5	477	-1.37%
2024/02/15	6.2	36.62	9.1	36.30	36.70	-2.9	476	-0.61%
2024/02/05	6.8	36.16	0	0.00	35.90	6.8	474	1.44%
2024/02/02	4.2	36.53	8	36.59	36.50	-3.8	473	-0.81%
2024/02/01	6.2	36.75	6.4	36.73	36.70	-0.2	474	-0.04%
2024/01/31	6.3	36.78	11	36.82	36.90	-4.7	477	-0.98%
2024/01/30	4.5	37.22	3	37.15	37.10	1.5	473	0.32%
2024/01/29	2.2	37.56	0.1	37.70	37.50	2.1	479	0.44%
2024/01/26	1.3	37.73	3	37.65	37.65	-1.8	483	-0.37%
2024/01/25	8.1	38.15	4	38.00	37.95	4.1	483	0.85%
2024/01/24	1.3	38.26	3.1	38.15	38.15	-1.8	489	-0.37%
2024/01/23	0.1	38.25	7	38.32	38.55	-6.9	501	-1.38%
2024/01/22	4.3	37.75	4	37.90	37.80	0.3	536	0.05%
2024/01/19	0.2	37.45	0	0.00	37.30	0.2	537	0.04%
2024/01/18	4.2	37.27	1	37.40	37.15	3.2	539	0.59%
2024/01/17	1.1	37.80	1	38.14	37.65	0	541	0.01%
2024/01/16	8	38.04	0.1	38.05	37.90	8	540	1.47%
2024/01/15	18	38.89	11.2	38.75	38.65	6.8	543	1.25%
2024/01/12	2	37.60	11	37.60	37.60	-9	530	-1.70%
2024/01/11	2.3	37.09	0	0.00	37.05	2.3	533	0.42%
2024/01/10	4.1	37.03	2	37.05	37.00	2.1	540	0.39%
2024/01/09	4.2	37.57	10	37.40	37.35	-5.8	543	-1.06%
2024/01/08	4	38.40	1	38.35	38.15	3	542	0.55%
2024/01/05	2	38.43	1	38.40	38.25	1	548	0.18%
2024/01/04	3.3	38.24	5.1	38.45	38.25	-1.8	556	-0.33%
2024/01/03	1	38.35	4	38.49	38.35	-3	572	-0.53%
2024/01/02	7.5	38.70	5	38.66	38.60	2.5	579	0.43%
2023/12/29	0.3	38.26	2	38.18	38.20	-1.7	582	-0.30%
2023/12/28	2.1	38.25	0	0.00	38.15	2.1	588	0.36%
2023/12/27	3.2	38.21	1	38.44	38.10	2.2	588	0.37%
2023/12/26	3	38.18	4	38.16	38.15	-1	590	-0.16%
2023/12/25	3	38.10	3	38.17	38.00	0	590	0.01%
2023/12/22	8.4	38.29	2	38.25	38.25	6.4	588	1.08%
2023/12/21	6.1	38.85	3	38.90	38.85	3.1	579	0.54%
2023/12/20	37	39.55	33.2	39.83	39.20	3.8	574	0.66%
2023/12/19	4.2	38.12	2.1	37.96	37.90	2	529	0.39%
2023/12/18	5.3	39.01	4	39.01	38.70	1.3	528	0.24%
2023/12/15	13.9	38.94	25.2	38.84	38.95	-11.3	524	-2.17%
2023/12/14	13.9	37.60	5	38.26	37.50	8.9	507	1.74%
2023/12/13	1.2	37.23	3	37.27	37.15	-1.8	500	-0.36%
2023/12/12	3	37.27	2	37.15	37.25	1	509	0.19%
2023/12/11	1.2	37.53	3	37.53	37.40	-1.8	512	-0.35%
2023/12/08	5.3	37.98	2.2	37.83	37.95	3	511	0.60%
2023/12/07	4.6	38.13	6	38.40	38.00	-1.4	511	-0.27%
2023/12/06	5.9	38.99	4	38.80	38.30	1.9	520	0.37%
2023/12/05	4.1	38.33	4.2	38.39	38.50	-0.1	519	-0.01%
2023/12/04	5.3	38.25	2	38.25	38.20	3.3	520	0.63%
2023/12/01	9.1	38.89	2	38.87	38.65	7	514	1.37%
2023/11/30	2.1	38.36	3	38.60	38.50	-0.9	505	-0.18%
2023/11/29	2.2	38.06	0.4	38.03	38.05	1.8	501	0.35%
2023/11/28	0.2	37.97	5	37.87	37.80	-4.8	505	-0.95%
2023/11/27	5.9	38.37	13	38.24	37.95	-7.1	504	-1.41%
2023/11/24	7	38.20	4	38.23	38.10	3	496	0.60%
2023/11/23	2.1	38.05	2	38.12	38.05	0	502	0.00%
2023/11/22	6	37.75	3.1	37.85	37.75	3	505	0.59%
2023/11/21	3	37.63	1.1	37.62	37.60	1.9	504	0.38%
2023/11/20	3	37.65	4.1	37.85	37.60	-1.1	504	-0.22%
2023/11/17	2.3	37.35	1	37.35	37.35	1.3	498	0.27%
2023/11/16	2.1	37.04	0	0.00	37.10	2.1	499	0.43%
2023/11/15	3.4	37.04	11	36.91	37.05	-7.6	500	-1.52%
2023/11/14	4.1	36.03	0	0.00	36.05	4.1	500	0.81%
2023/11/13	2.1	36.21	0	36.50	36.05	2.1	503	0.43%
2023/11/10	1.4	36.78	0	0.00	36.45	1.4	505	0.27%
2023/11/09	5.2	36.92	0	0.00	36.70	5.2	507	1.03%
2023/11/08	0.6	37.41	1.8	37.49	37.60	-1.2	511	-0.23%
2023/11/07	2.3	37.32	2	37.60	37.50	0.3	511	0.05%
2023/11/06	3	37.67	1	37.41	37.50	2	519	0.38%
2023/11/03	0	0.00	3	36.78	36.70	-3	514	-0.58%
2023/11/02	0.4	36.69	8.3	36.55	36.70	-7.9	519	-1.51%
2023/11/01	1.4	36.29	21	36.51	36.15	-19.6	548	-3.58%
2023/10/31	23.2	37.73	11	37.19	36.85	12.2	546	2.23%
2023/10/30	49	38.20	43.2	38.04	38.05	5.9	539	1.09%
2023/10/27	3.1	36.07	5	36.07	35.95	-1.9	502	-0.39%
2023/10/26	5.1	35.96	11.1	36.00	35.60	-6	505	-1.19%
2023/10/25	8.3	36.69	0	37.00	36.60	8.3	510	1.62%
2023/10/24	7.1	36.38	0	0.00	36.45	7.1	515	1.37%
2023/10/23	14	36.21	6.2	36.24	36.25	7.8	516	1.52%
2023/10/20	3.4	34.96	6	34.77	35.15	-2.6	514	-0.50%
2023/10/19	7.3	35.57	1	35.85	36.00	6.3	516	1.21%
2023/10/18	11.3	36.12	3	35.83	35.55	8.3	524	1.58%
2023/10/17	16.5	36.81	5.6	36.74	36.45	10.9	537	2.03%
2023/10/16	3.1	37.82	2.2	37.63	37.10	1	551	0.17%
2023/10/13	3.4	37.56	3	37.87	37.15	0.4	570	0.07%
2023/10/12	11.1	37.02	16	37.28	37.55	-4.9	579	-0.84%
2023/10/11	24.5	37.34	5.7	37.00	36.80	18.8	581	3.23%
2023/10/06	10.7	39.01	5	38.99	38.80	5.6	583	0.97%
2023/10/05	6.2	39.66	22	39.57	39.65	-15.8	593	-2.66%
2023/10/04	16.8	39.23	2	39.00	39.00	14.8	601	2.45%
2023/10/03	0.2	40.35	0	0.00	40.05	0.2	603	0.03%
2023/10/02	14	40.70	8.1	40.54	40.70	5.9	617	0.96%
2023/09/28	2.2	39.98	7	40.21	40.05	-4.8	626	-0.77%
2023/09/27	7	39.96	5.3	39.90	39.95	1.7	644	0.26%
2023/09/26	3.2	40.19	4	40.32	40.25	-0.9	654	-0.13%
2023/09/25	2.1	40.40	9	40.52	40.30	-6.9	662	-1.05%
2023/09/22	1.1	40.41	0	0.00	40.30	1.1	670	0.16%
2023/09/21	2.5	40.07	1.5	40.15	40.15	1	678	0.15%
2023/09/20	14.5	40.31	1.3	40.31	40.20	13.2	684	1.92%
2023/09/19	10	40.76	4	41.05	40.30	6	692	0.86%
2023/09/18	2.2	41.88	1	42.00	41.65	1.2	692	0.17%
2023/09/15	18.1	42.33	5.1	42.09	42.00	13	704	1.84%
2023/09/14	2.1	41.11	2	41.25	41.15	0.1	751	0.01%
2023/09/13	4.2	40.82	1	40.90	40.80	3.2	759	0.42%
2023/09/12	2	40.13	2	40.30	40.30	0	781	0.00%
2023/09/11	11.4	40.50	4	40.30	40.15	7.4	791	0.93%
2023/09/08	1.1	41.48	2	41.60	41.60	-0.9	788	-0.12%
2023/09/07	4.1	42.48	2.4	42.51	42.05	1.7	802	0.22%
2023/09/06	4.1	42.88	1	43.39	42.80	3	829	0.37%
2023/09/05	0	43.00	0	43.20	42.90	0	869	0.00%
2023/09/04	3.2	42.65	2.2	42.77	42.60	1	887	0.11%
2023/09/01	14.1	43.44	13.1	43.51	43.25	1	900	0.11%
2023/08/31	3	42.92	3.2	43.06	43.00	-0.2	908	-0.02%
2023/08/30	1.2	42.75	1.4	42.69	42.75	-0.2	932	-0.02%
2023/08/29	14.3	43.05	15.1	43.25	42.95	-0.9	954	-0.09%
2023/08/28	8.4	42.45	6.4	42.61	42.40	2	953	0.21%
2023/08/25	1	41.26	0	0.00	41.85	1	960	0.11%
2023/08/24	0	0.00	3.1	41.56	41.60	-3.1	979	-0.31%
2023/08/23	2.1	41.46	2.2	41.99	41.80	-0.1	1,005	-0.01%
2023/08/22	4.2	41.73	6	41.98	41.50	-1.9	1,023	-0.18%
2023/08/21	2	42.23	2	42.43	42.10	0	1,032	0.00%
2023/08/18	0.2	42.30	3.3	42.08	41.70	-3	1,040	-0.29%
2023/08/17	4	41.21	8.2	41.84	41.95	-4.2	1,044	-0.40%
2023/08/16	4.2	40.78	5.1	40.83	40.85	-0.9	1,056	-0.09%
2023/08/15	0.1	41.80	6	41.56	41.40	-5.9	1,074	-0.55%
2023/08/14	19.3	40.90	2	40.85	40.65	17.3	1,099	1.58%
2023/08/11	4.7	42.01	2.4	41.84	41.75	2.4	1,113	0.21%
2023/08/10	6.3	41.82	1.3	41.80	41.60	5	1,130	0.44%
2023/08/09	15.4	42.34	6	42.33	42.40	9.4	1,156	0.81%
2023/08/08	9.2	42.78	8.5	42.88	42.45	0.7	1,197	0.06%
2023/08/07	30.1	42.22	25	42.60	43.05	5.1	1,263	0.40%
2023/08/04	7	44.09	10.1	44.14	44.15	-3.1	1,264	-0.25%
2023/08/02	16.5	44.81	4	44.90	44.60	12.5	1,368	0.91%
2023/08/01	2.4	45.38	6	45.25	45.30	-3.6	1,384	-0.26%
2023/07/31	3.2	45.70	1	46.20	45.60	2.2	1,459	0.15%
2023/07/28	11.1	46.10	8	46.26	46.00	3.1	1,554	0.20%
2023/07/27	6	45.87	13.2	45.96	46.10	-7.2	1,616	-0.45%
2023/07/26	24.5	44.98	2	45.25	44.90	22.5	1,749	1.28%
2023/07/25	9.4	45.22	6.1	45.42	45.35	3.3	1,772	0.19%
2023/07/24	29.8	44.94	9	45.19	44.75	20.8	1,823	1.14%
2023/07/21	19.7	45.57	16.1	45.56	45.60	3.6	1,916	0.19%
2023/07/20	17.8	47.38	13.4	47.59	47.75	4.4	1,977	0.22%
2023/07/19	31	47.77	6.1	48.05	47.50	24.9	2,005	1.24%
2023/07/18	33.6	48.64	12.2	48.55	48.40	21.4	2,106	1.02%
2023/07/17	2	49.63	13.1	49.63	49.65	-11	2,266	-0.49%
2023/07/14	94.3	48.86	14	48.82	48.60	80.3	2,781	2.89%
2023/07/13	25.1	48.80	2.7	48.90	48.60	22.4	3,028	0.74%
2023/07/12	24.7	49.61	9.1	49.75	49.35	15.6	3,068	0.51%
2023/07/11	8	50.54	14.6	50.69	50.40	-6.6	3,136	-0.21%
2023/07/10	15.2	49.86	6.1	49.91	49.85	9.1	3,302	0.28%
2023/07/07	13.5	49.02	13.4	49.29	49.35	0.1	3,521	0.00%
2023/07/06	32.5	50.45	14	50.72	49.90	18.5	3,557	0.52%
2023/07/05	7	50.41	11.5	50.55	50.20	-4.4	3,661	-0.12%
2023/07/04	26	50.47	12.8	50.73	50.10	13.2	3,911	0.34%
2023/07/03	5	50.68	22.1	50.52	51.00	-17.1	3,977	-0.43%
2023/06/30	5	50.80	7.9	50.95	50.80	-2.9	3,980	-0.07%
2023/06/29	3	50.77	17	50.84	51.00	-14	4,015	-0.35%
2023/06/28	5	50.52	20.3	50.92	50.00	-15.2	4,016	-0.38%
2023/06/27	18.9	50.22	12.2	50.37	49.80	6.7	4,028	0.17%
2023/06/26	13	50.81	16	50.87	50.70	-3	4,067	-0.07%
2023/06/21	21.1	50.69	13.1	50.75	50.60	8	4,080	0.20%
2023/06/20	66.4	50.32	85.2	50.52	50.80	-18.8	4,090	-0.46%
2023/06/19	25.4	49.31	9.2	49.36	49.10	16.2	4,065	0.40%
2023/06/16	15.3	49.91	27.3	49.89	49.70	-12	4,119	-0.29%
2023/06/15	16.2	48.99	7.5	49.31	48.95	8.7	4,244	0.20%
2023/06/14	11.5	49.15	19	49.26	49.15	-7.5	4,353	-0.17%
2023/06/13	18.6	49.06	15.1	48.99	48.85	3.5	4,403	0.08%
2023/06/12	45.9	49.12	16.1	49.30	49.05	29.8	4,454	0.67%
2023/06/09	42	50.12	43	50.25	50.20	-1	4,477	-0.02%
2023/06/08	18	51.84	13.2	51.84	51.60	4.8	4,456	0.11%
2023/06/07	17	51.81	6.3	51.84	51.60	10.7	4,466	0.24%
2023/06/06	13.3	51.59	4	51.63	51.50	9.3	4,488	0.21%
2023/06/05	30.4	52.18	35	52.35	52.20	-4.6	4,500	-0.10%
2023/06/02	19.6	51.87	19.3	51.93	51.60	0.3	4,496	0.01%
2023/06/01	11.1	51.37	8	51.38	51.30	3.1	4,507	0.07%
2023/05/31	13.2	51.45	17.2	51.65	51.90	-4	4,513	-0.09%
2023/05/30	24.1	51.67	18.6	51.19	50.90	5.5	4,519	0.12%
2023/05/29	20	51.54	23.2	50.83	51.40	-3.2	4,508	-0.07%
2023/05/26	24.9	50.10	7.2	50.13	49.80	17.7	4,499	0.39%
2023/05/25	12.3	50.80	8.2	50.82	50.70	4.1	4,511	0.09%
2023/05/24	15.1	51.51	19	51.49	51.50	-3.9	4,524	-0.09%
2023/05/23	13	51.40	12.1	51.62	51.70	0.9	4,529	0.02%
2023/05/22	8.1	51.21	12.7	51.22	51.40	-4.6	4,537	-0.10%
2023/05/19	14.3	50.89	20.5	50.97	50.30	-6.2	4,549	-0.14%
2023/05/18	20.1	51.19	16.9	51.09	51.30	3.3	4,626	0.07%
2023/05/17	11.7	51.27	24.6	51.30	51.40	-12.9	4,653	-0.28%
2023/05/16	15.6	50.65	33.1	50.83	51.20	-17.4	4,642	-0.38%
2023/05/15	35.1	50.01	80.3	50.06	50.10	-45.2	4,632	-0.98%
2023/05/12	96.4	48.95	65	49.06	49.50	31.4	4,619	0.68%
2023/05/11	93.4	49.82	106.1	50.02	48.70	-12.7	4,590	-0.28%	大賣/
2023/05/10	30.7	51.07	31	50.83	51.40	-0.3	4,522	-0.01%
2023/05/09	104.6	51.94	132	51.78	51.40	-27.3	4,495	-0.61%	大買/大賣/
2023/05/08	40.3	55.18	45.1	55.17	55.30	-4.7	4,395	-0.11%
2023/05/05	104.5	56.36	115.3	56.05	55.20	-10.8	4,376	-0.25%	大買/大賣/
2023/05/04	88.1	57.11	140.2	56.90	57.20	-52.1	4,337	-1.20%	大賣/
2023/05/03	52.9	55.92	90.7	55.71	56.70	-37.8	4,267	-0.89%
2023/05/02	172.7	56.26	190.6	56.17	56.70	-17.9	4,232	-0.42%	大買/大賣/
2023/04/28	37.1	54.12	41.3	54.03	54.30	-4.2	4,102	-0.10%
2023/04/27	98.5	53.92	94.4	53.78	53.40	4.1	4,082	0.10%
2023/04/26	227.6	54.18	148.8	54.49	54.90	78.8	4,034	1.95%	大買/大賣/
2023/04/25	70.2	53.48	71.4	53.60	53.80	-1.2	3,945	-0.03%
2023/04/24	28.8	53.17	25.6	53.18	53.50	3.2	3,891	0.08%
2023/04/21	133.7	54.09	125.3	53.43	52.40	8.4	3,905	0.22%	大買/大賣/
2023/04/20	182.3	55.75	122.8	55.44	54.90	59.5	3,803	1.56%	大買/大賣/
2023/04/19	576.3	57.42	528.2	57.53	57.00	48.1	3,637	1.32%	大買/大賣/
2023/04/18	342.6	55.90	261.9	56.14	54.80	80.7	3,121	2.58%	大買/大賣/
2023/04/17	48.4	54.74	27.3	54.75	54.60	21.1	2,928	0.72%
2023/04/14	85	55.27	68.1	55.13	54.90	16.9	2,932	0.58%
2023/04/13	170.6	55.19	188.4	55.23	55.40	-17.8	2,855	-0.62%	大買/大賣/
2023/04/12	209.4	53.96	217.8	54.21	54.70	-8.5	2,680	-0.32%	大買/大賣/
2023/04/11	60.1	52.05	66.1	52.23	52.40	-6	2,461	-0.25%
2023/04/10	161.2	52.32	150.1	52.13	51.80	11.1	2,433	0.46%	大買/大賣/
2023/04/07	235.3	53.08	258.6	53.15	53.40	-23.3	2,341	-0.99%	大買/大賣/
2023/04/06	46.3	50.41	72.3	50.22	50.80	-26	2,132	-1.22%
2023/03/31	26.3	48.76	24.1	48.63	48.80	2.3	2,063	0.11%
2023/03/30	38.4	49.09	25	49.19	48.95	13.4	2,061	0.65%
2023/03/29	22.5	47.83	10	47.70	47.90	12.5	2,037	0.61%
2023/03/28	22.4	48.01	14	47.87	47.60	8.4	2,058	0.41%
2023/03/27	29	49.65	26.1	49.52	48.55	2.9	2,054	0.14%
2023/03/24	71.2	48.77	34	48.63	48.75	37.2	2,021	1.84%
2023/03/23	23.3	49.04	25.2	48.99	48.70	-2	2,034	-0.10%
2023/03/22	38	48.97	30.1	49.03	48.85	7.9	2,042	0.39%
2023/03/21	68.2	49.83	55.3	49.81	49.35	13	2,072	0.63%
2023/03/20	101.9	49.89	162	50.06	50.10	-60.1	2,157	-2.79%	大買/大賣/
2023/03/17	123.5	48.44	126.9	48.36	49.00	-3.4	2,376	-0.14%	大買/大賣/
2023/03/16	49.2	48.08	43.2	47.69	46.95	6	2,416	0.25%
2023/03/15	47.2	48.31	96.8	48.41	48.15	-49.6	2,400	-2.07%
2023/03/14	50.6	47.33	36	47.57	47.45	14.5	2,369	0.61%
2023/03/13	18.5	45.56	8	45.54	45.80	10.5	2,359	0.45%
2023/03/10	25.3	46.54	20.1	46.33	46.30	5.2	2,495	0.21%
2023/03/09	34.6	47.83	18.2	47.56	47.50	16.3	2,496	0.65%
2023/03/08	15	48.57	16	48.72	48.70	-1	2,497	-0.04%
2023/03/07	19.6	48.51	13.8	48.57	48.50	5.8	2,485	0.23%
2023/03/06	15	48.16	32.3	48.12	48.40	-17.3	2,475	-0.70%
2023/03/03	4	46.88	8.5	46.96	47.00	-4.5	2,466	-0.18%
2023/03/02	17.3	46.78	11.1	47.08	46.70	6.1	2,479	0.25%
2023/03/01	13	47.33	10	47.08	47.15	3	2,478	0.12%
2023/02/24	20.1	47.63	4	47.56	47.50	16.1	2,494	0.65%
2023/02/23	10	48.35	67.1	48.13	48.50	-57	2,504	-2.28%
2023/02/22	36.6	47.92	16	47.77	47.45	20.5	2,554	0.80%
2023/02/21	7.2	48.15	6	48.18	48.00	1.2	2,575	0.04%
2023/02/20	23	47.90	26.5	48.07	48.40	-3.5	2,713	-0.13%
2023/02/17	28.1	48.31	32.3	48.37	48.20	-4.2	2,936	-0.14%
2023/02/16	98.3	48.74	72.8	48.66	48.05	25.5	2,955	0.86%
2023/02/15	26	47.36	73.6	47.37	48.05	-47.6	2,918	-1.63%
2023/02/14	3	46.05	4.5	46.36	45.85	-1.5	2,899	-0.05%
2023/02/13	11	45.51	1.5	45.57	45.60	9.5	2,932	0.32%
2023/02/10	4.1	46.61	17	46.74	46.05	-12.9	2,950	-0.44%
2023/02/09	22.8	46.43	22	46.28	46.15	0.8	2,949	0.03%
2023/02/08	11.3	47.17	5	47.22	47.15	6.3	2,978	0.21%
2023/02/07	5	47.16	5	47.28	47.20	0	2,985	0.00%
2023/02/06	5	47.11	8	47.31	47.10	-3	2,999	-0.10%
2023/02/03	5.3	47.17	7	47.21	47.05	-1.7	3,009	-0.06%
2023/02/02	24	47.54	16.5	47.85	47.35	7.5	3,022	0.25%
2023/02/01	18	47.64	17	47.60	47.40	1	3,024	0.03%
2023/01/31	16.2	46.69	23.4	46.88	46.85	-7.2	3,024	-0.24%
2023/01/30	6.1	45.66	13.1	45.74	45.80	-6.9	3,020	-0.23%
2023/01/17	17.1	44.49	15	44.60	44.75	2.1	3,034	0.07%
2023/01/16	12.1	44.46	7	44.45	44.20	5.1	3,039	0.17%
2023/01/13	24.5	45.00	10.3	44.99	44.70	14.2	3,045	0.47%
2023/01/12	18.7	45.56	8	45.63	45.20	10.7	3,078	0.35%
2023/01/11	63.3	45.96	56	46.02	46.30	7.3	3,100	0.24%
2023/01/10	13.2	47.39	6	47.52	47.10	7.2	3,063	0.23%
2023/01/09	17.3	47.72	9	47.90	47.85	8.3	3,090	0.27%
2023/01/06	13	47.68	16	47.50	47.70	-3	3,093	-0.10%
2023/01/05	95.9	48.65	87	48.34	47.65	8.9	3,123	0.29%
2023/01/04	34	47.83	51.4	47.71	48.10	-17.3	3,098	-0.56%
2023/01/03	9	45.92	8	45.94	46.20	1	3,066	0.03%
2022/12/30	6	45.41	1.1	45.43	45.40	4.9	3,074	0.16%
2022/12/29	4	45.39	5	45.61	45.35	-1	3,110	-0.03%
2022/12/28	41.1	46.85	43.7	46.92	46.30	-2.7	3,171	-0.08%
2022/12/27	16.3	46.69	22.1	46.75	46.85	-5.8	3,176	-0.18%
2022/12/26	49.1	46.60	52.9	47.05	46.85	-3.8	3,175	-0.12%
2022/12/23	6	44.65	13.2	44.35	45.15	-7.2	3,146	-0.23%
2022/12/22	2.1	44.98	6	44.78	45.05	-3.9	3,189	-0.12%
2022/12/21	20.2	44.79	3	44.73	44.30	17.2	3,228	0.53%
2022/12/20	17	45.26	10	45.14	44.50	7	3,250	0.22%
2022/12/19	32.1	46.77	32.3	46.59	46.20	-0.2	3,286	-0.01%
2022/12/16	22	48.00	8.2	48.00	47.70	13.8	3,309	0.42%
2022/12/15	23	48.98	23	48.78	48.80	0	3,304	0.00%
2022/12/14	26	48.14	41.2	48.24	48.70	-15.2	3,301	-0.46%
2022/12/13	59	48.28	98	48.03	47.80	-39	3,281	-1.19%
2022/12/12	212.9	50.21	176.7	50.09	49.15	36.2	3,254	1.11%	大買/大賣/
2022/12/09	470.1	50.84	528.4	50.74	49.70	-58.2	3,136	-1.86%	大買/大賣/
2022/12/08	131.3	48.99	113.7	48.73	48.20	17.6	2,828	0.62%	大買/大賣/
2022/12/07	65.9	47.55	37.3	47.61	47.45	28.7	2,731	1.05%
2022/12/06	23	47.79	30	47.88	47.30	-7	2,718	-0.26%
2022/12/05	45.1	48.47	27.4	48.34	48.25	17.7	2,758	0.64%
2022/12/02	117.1	48.38	141.8	48.22	48.55	-24.7	2,755	-0.90%	大買/大賣/
2022/12/01	18	46.73	35.4	46.95	46.50	-17.4	2,629	-0.66%
2022/11/30	22.3	46.57	48.4	46.72	46.65	-26.1	2,665	-0.98%
2022/11/29	14.1	45.57	6	45.78	45.90	8.1	2,696	0.30%
2022/11/28	13	45.18	10	45.35	45.45	3	2,770	0.11%
2022/11/25	25	45.91	13.3	46.33	45.60	11.8	2,853	0.41%
2022/11/24	19.1	45.87	15.2	46.08	46.40	3.9	2,899	0.13%
2022/11/23	12.6	45.25	15	45.26	45.25	-2.4	3,180	-0.08%
2022/11/22	17	45.64	19.1	46.05	45.20	-2.1	3,321	-0.06%
2022/11/21	15.1	45.75	34	46.00	45.95	-18.9	3,409	-0.56%
2022/11/18	82.2	47.00	43.2	46.81	45.95	39	3,457	1.13%
2022/11/17	37.1	46.64	65.3	46.72	47.10	-28.1	3,427	-0.82%
2022/11/16	124.6	47.22	97	46.98	47.20	27.6	3,435	0.80%	大買/
2022/11/15	115.8	46.23	140.7	46.57	47.95	-25	3,462	-0.72%	大買/大賣/
2022/11/14	27	43.23	23	43.27	43.70	4	3,487	0.11%
2022/11/11	55.4	43.20	37.7	42.94	42.45	17.6	3,660	0.48%
2022/11/10	43.1	42.84	34.1	42.53	42.65	9	3,812	0.24%
2022/11/09	52.1	43.27	27	43.26	43.25	25.1	3,903	0.64%
2022/11/08	33	44.33	26.1	44.84	43.75	6.9	3,919	0.18%
2022/11/07	5	44.59	8	44.51	44.35	-3	3,933	-0.08%
2022/11/04	26	44.17	28	44.38	44.65	-2	4,022	-0.05%
2022/11/03	8.1	43.10	8	43.12	43.45	0.1	4,069	0.00%
2022/11/02	5	42.69	15	42.91	43.05	-10	4,303	-0.23%
2022/11/01	9	42.53	9	42.64	42.80	0	4,405	0.00%
2022/10/31	13.1	42.64	6	42.81	41.95	7.1	4,427	0.16%
2022/10/28	44.1	42.60	27	42.81	42.65	17.1	4,475	0.38%
2022/10/27	2	41.45	6.1	41.83	42.25	-4.1	4,502	-0.09%
2022/10/26	6.1	40.72	6	40.64	40.55	0.1	4,549	0.00%
2022/10/25	25.1	41.24	15.1	41.15	40.95	10	4,623	0.22%
2022/10/24	0	0.00	5.1	42.61	42.10	-5.1	4,802	-0.11%
2022/10/21	16.1	42.72	19.3	43.02	42.00	-3.2	4,892	-0.07%
2022/10/20	62.3	43.79	53	43.31	43.25	9.3	4,944	0.19%
2022/10/19	32	44.19	24	44.21	43.80	8	4,975	0.16%
2022/10/18	25.1	42.96	12	42.82	43.40	13.1	5,146	0.26%
2022/10/17	24.1	41.17	14.1	41.67	42.50	10	5,238	0.19%
2022/10/14	18.3	43.32	16	43.48	43.40	2.3	5,245	0.04%
2022/10/13	35.6	42.89	38	42.95	41.90	-2.4	5,270	-0.05%
2022/10/12	30.1	44.27	33.1	44.42	44.60	-3	5,333	-0.06%
2022/10/11	22.2	43.91	12.1	43.86	43.40	10.1	5,346	0.19%
2022/10/07	5.1	45.37	9	45.42	45.55	-3.9	5,376	-0.07%
2022/10/06	23.5	45.92	18	45.84	45.70	5.5	5,453	0.10%
2022/10/05	38.4	46.24	52	46.29	45.95	-13.6	5,471	-0.25%
2022/10/04	21.1	44.63	22.1	44.74	45.40	-0.9	5,536	-0.02%
2022/10/03	17.1	43.37	1	43.50	43.20	16.1	5,586	0.29%
2022/09/30	17	42.81	9.1	42.90	44.00	8	5,654	0.14%
2022/09/29	45	44.25	33	44.32	43.70	12	5,784	0.21%
2022/09/28	30.7	45.46	12	45.41	44.20	18.7	5,996	0.31%
2022/09/27	31.1	47.12	8.3	47.13	47.30	22.8	6,633	0.34%
2022/09/26	55.7	48.59	24.6	48.35	47.40	31.1	6,909	0.45%
2022/09/23	56.4	51.57	23.1	51.13	50.60	33.3	7,174	0.46%
2022/09/22	10	53.04	27	53.04	53.10	-17	7,381	-0.23%
2022/09/21	45.3	53.49	69.5	53.34	53.00	-24.1	7,651	-0.32%
2022/09/20	12	54.82	17	54.95	54.60	-5	8,209	-0.06%
2022/09/19	59	55.03	15	54.99	54.40	44	8,494	0.52%
2022/09/16	36	55.10	16.4	54.92	55.60	19.6	8,558	0.23%
2022/09/15	44.9	55.38	26.1	55.18	54.50	18.8	8,572	0.22%
2022/09/14	35.4	56.11	16	56.06	56.00	19.4	8,637	0.23%
2022/09/13	16	57.45	19	57.37	57.60	-3	8,595	-0.03%
2022/09/12	48.5	57.06	74	57.03	57.50	-25.5	8,605	-0.30%
2022/09/08	30.6	54.74	16.4	54.87	55.00	14.2	8,590	0.17%
2022/09/07	10.2	53.03	19.1	53.33	53.60	-8.8	8,579	-0.10%
2022/09/06	49.4	53.79	38.5	53.58	53.20	10.9	8,599	0.13%
2022/09/05	17.9	56.38	52.2	55.88	55.70	-34.2	8,573	-0.40%
2022/09/02	56.1	57.51	55	57.59	57.10	1.1	8,538	0.01%
2022/09/01	62.3	58.11	76	58.17	57.50	-13.8	8,466	-0.16%
2022/08/31	61	57.94	62.8	57.80	57.90	-1.7	8,385	-0.02%
2022/08/30	322.6	58.92	286.4	58.83	57.80	36.2	8,364	0.43%	大買/大賣/
2022/08/29	140.2	58.00	116.4	57.99	57.30	23.9	8,096	0.29%	大買/大賣/
2022/08/26	96.4	57.51	108.1	57.37	58.30	-11.7	8,035	-0.15%	大賣/
2022/08/25	42.3	56.80	71.5	56.59	57.40	-29.2	7,976	-0.37%
2022/08/24	24.5	55.83	27.7	55.71	55.20	-3.1	7,938	-0.04%
2022/08/23	69	56.17	73.1	55.99	56.30	-4.1	7,911	-0.05%
2022/08/22	169.4	57.80	139.5	57.28	56.10	29.9	7,900	0.38%	大買/大賣/
2022/08/19	194.5	57.70	176	57.56	57.60	18.5	7,749	0.24%	大買/大賣/
2022/08/18	179.5	57.45	256.7	57.67	58.90	-77.2	7,514	-1.03%	大買/大賣/
2022/08/17	214.1	56.34	219.2	56.45	55.80	-5.1	7,316	-0.07%	大買/大賣/
2022/08/16	79	55.61	74.2	55.34	54.80	4.8	7,145	0.07%
2022/08/15	77	54.54	102.1	54.64	54.80	-25.1	7,037	-0.36%	大賣/
2022/08/12	38	53.96	52.1	53.92	54.20	-14.1	7,014	-0.20%
2022/08/11	111	55.39	100.6	55.33	54.40	10.4	7,033	0.15%	大買/
2022/08/10	77.4	54.76	74	54.73	54.30	3.4	6,994	0.05%
2022/08/09	242.5	54.96	243.5	54.70	54.40	-0.9	7,076	-0.01%	大買/大賣/
2022/08/08	96.2	53.16	140.2	53.23	54.00	-44	6,895	-0.64%	大賣/
2022/08/05	22	50.48	29.2	50.67	51.50	-7.2	6,853	-0.11%
2022/08/04	61.4	49.71	67	49.42	49.40	-5.6	6,865	-0.08%
2022/08/03	84.4	52.25	96.1	51.63	50.90	-11.7	6,874	-0.17%
2022/08/02	64.1	53.58	37	53.58	53.30	27.1	6,852	0.40%
2022/08/01	59.4	55.60	71.9	55.55	55.60	-12.5	6,840	-0.18%
2022/07/29	255.3	55.31	256.9	55.32	55.00	-1.6	6,769	-0.02%	大買/大賣/
2022/07/28	115.7	53.91	183.1	54.11	53.80	-67.4	6,613	-1.02%	大買/大賣/
2022/07/27	74.6	53.79	64	53.75	54.00	10.6	6,560	0.16%
2022/07/26	91.2	54.45	93.1	54.43	53.60	-1.9	6,546	-0.03%
2022/07/25	330.8	55.50	262.3	54.94	54.10	68.5	6,606	1.04%	大買/大賣/
2022/07/22	48	53.08	95.1	53.36	53.50	-47.1	6,607	-0.71%
2022/07/21	34	51.94	21.1	52.06	52.30	13	6,589	0.20%
2022/07/20	50	52.07	59	51.87	52.00	-9	6,665	-0.14%
2022/07/19	110.9	52.07	94.1	52.07	51.70	16.8	6,737	0.25%	大買/
2022/07/18	36.3	51.38	35.1	51.12	51.20	1.2	6,766	0.02%
2022/07/15	52.1	50.05	53.1	49.94	51.00	-1.1	6,901	-0.02%
2022/07/14	59	49.22	55.2	49.48	49.95	3.8	7,064	0.05%
2022/07/13	47.2	49.23	44.1	48.90	48.40	3.1	7,220	0.04%
2022/07/12	107.3	49.25	111.3	49.14	48.30	-4	7,380	-0.05%	大買/大賣/
2022/07/11	62.6	52.09	68.5	52.45	53.10	-6	7,515	-0.08%
2022/07/08	47	52.74	69.1	52.93	53.30	-22.1	7,695	-0.29%
2022/07/07	177.9	52.49	213	52.44	52.40	-35.1	8,006	-0.44%	大買/大賣/
2022/07/06	417.7	54.73	482	53.83	53.00	-64.3	8,458	-0.76%	大買/大賣/
2022/07/05	1,124.3	58.01	1,034.8	57.99	57.00	89.5	8,739	1.02%	大買/大賣/
2022/07/04	385.1	54.19	403	54.17	55.30	-17.9	8,229	-0.22%	大買/大賣/
2022/07/01	455.6	54.36	406.3	53.88	52.90	49.3	8,150	0.60%	大買/大賣/
2022/06/30	338.2	54.24	391	54.20	54.20	-52.8	8,182	-0.65%	大買/大賣/
2022/06/29	556.6	54.65	486	54.56	54.00	70.6	8,032	0.88%	大買/大賣/
2022/06/28	814.7	54.15	785.1	54.29	55.00	29.6	7,956	0.37%	大買/大賣/
2022/06/27	478.3	51.40	534.6	51.67	52.80	-56.4	7,575	-0.74%	大買/大賣/
2022/06/24	24.1	46.03	56.8	46.40	48.00	-32.7	7,364	-0.44%
2022/06/23	28.4	44.29	42.2	44.44	43.65	-13.8	7,410	-0.19%
2022/06/22	80.3	46.00	73.8	45.87	44.50	6.5	7,594	0.09%
2022/06/21	6.2	43.53	9	43.66	44.05	-2.8	7,840	-0.04%
2022/06/20	16.2	43.86	21	43.87	42.95	-4.8	7,980	-0.06%
2022/06/17	41.2	45.13	11	45.46	44.90	30.2	8,193	0.37%
2022/06/16	22.1	47.21	28.4	46.78	45.65	-6.3	8,489	-0.07%
2022/06/15	37.8	47.92	23.3	47.60	47.05	14.5	8,820	0.16%
2022/06/14	29.7	47.84	41.6	48.17	48.15	-11.8	9,858	-0.12%
2022/06/13	18.8	49.48	13.1	49.64	49.20	5.7	10,434	0.05%
2022/06/10	5.2	50.95	5	51.10	51.30	0.2	11,246	0.00%
2022/06/09	22.1	51.36	15.1	51.44	51.60	7	11,682	0.06%
2022/06/08	42.9	51.36	30.1	51.31	51.20	12.8	12,280	0.10%
2022/06/07	13.8	52.58	21.6	52.55	52.60	-7.8	13,295	-0.06%
2022/06/06	87.3	54.56	81.4	54.20	53.40	5.9	13,536	0.04%
2022/06/02	51.2	53.58	23.2	53.78	53.10	28	13,631	0.21%
2022/06/01	29.2	53.61	22.1	53.59	53.60	7.1	13,792	0.05%
2022/05/31	36.5	52.64	37.1	52.59	52.70	-0.7	14,139	0.00%
2022/05/30	40.5	51.90	50.5	52.32	52.60	-10	14,536	-0.07%
2022/05/27	6	50.47	25.2	50.55	50.50	-19.2	14,718	-0.13%
2022/05/26	28.8	49.53	10.1	49.49	49.20	18.7	14,744	0.13%
2022/05/25	16.1	50.27	18.4	50.44	50.50	-2.3	14,748	-0.02%
2022/05/24	18.8	50.60	12.2	50.38	50.30	6.6	14,858	0.04%
2022/05/23	13.2	51.62	16.1	51.67	51.30	-2.9	14,837	-0.02%
2022/05/20	21.3	51.57	22.5	51.77	51.30	-1.2	14,847	-0.01%
2022/05/19	40.9	51.13	60.6	51.40	51.40	-19.8	14,838	-0.13%
2022/05/18	50.7	52.95	57.1	52.99	53.20	-6.4	14,793	-0.04%
2022/05/17	197.2	53.65	143.6	53.74	52.90	53.6	14,753	0.36%	大買/大賣/
2022/05/16	42.1	53.68	27.6	53.64	52.50	14.5	14,596	0.10%
2022/05/13	62.6	52.99	66.3	52.48	53.80	-3.7	14,551	-0.03%
2022/05/12	30.6	53.40	39.8	53.39	52.00	-9.3	14,510	-0.06%
2022/05/11	81.3	56.01	56	55.47	54.80	25.3	14,555	0.17%
2022/05/10	27.5	55.17	48.2	55.09	55.00	-20.7	14,508	-0.14%
2022/05/09	52.8	56.80	40.2	56.59	55.60	12.6	14,522	0.09%
2022/05/06	13.2	59.08	15	59.12	59.60	-1.8	14,529	-0.01%
2022/05/05	16.3	60.39	35.1	60.47	59.90	-18.9	14,584	-0.13%
2022/05/04	27.9	60.14	29.1	59.78	59.20	-1.2	14,581	-0.01%
2022/05/03	22.8	61.14	35.2	60.99	60.40	-12.4	14,614	-0.08%
2022/04/29	119.3	62.16	122.3	61.92	61.30	-3	14,653	-0.02%	大買/大賣/
2022/04/28	99.8	60.35	159.5	60.50	61.60	-59.7	14,737	-0.41%	大賣/
2022/04/27	63.9	57.14	60.5	57.37	58.90	3.4	14,573	0.02%
2022/04/26	98.4	59.28	114.1	59.31	59.10	-15.7	14,544	-0.11%	大賣/
2022/04/25	96.7	59.16	77.2	59.06	58.10	19.5	14,483	0.13%
2022/04/22	151.9	62.02	129	61.80	61.10	22.9	14,501	0.16%	大買/大賣/
2022/04/21	188.3	64.31	139.2	64.23	63.40	49.2	14,805	0.33%	大買/大賣/
2022/04/20	169.9	65.14	208.8	65.09	64.50	-38.8	14,920	-0.26%	大買/大賣/
2022/04/19	190.3	63.82	209.9	64.39	64.60	-19.6	15,211	-0.13%	大買/大賣/
2022/04/18	243.4	63.98	237.9	64.32	64.10	5.5	15,472	0.04%	大買/大賣/
2022/04/15	210.9	64.44	254.5	64.36	63.00	-43.7	15,402	-0.28%	大買/大賣/
2022/04/14	331.5	64.80	244.2	64.66	63.90	87.3	15,222	0.57%	大買/大賣/
2022/04/13	532.5	65.34	501.6	65.28	65.90	30.9	15,091	0.20%	大買/大賣/
2022/04/12	598.2	64.50	697.3	64.60	66.50	-99.1	15,142	-0.65%	大買/大賣/
2022/04/11	475.6	63.61	526.5	63.40	63.20	-50.9	14,737	-0.35%	大買/大賣/
2022/04/08	191.6	61.10	216.9	61.23	61.60	-25.4	14,279	-0.18%	大買/大賣/
2022/04/07	347.4	62.01	294.3	61.56	59.40	53.2	14,143	0.38%	大買/大賣/
2022/04/06	369.4	63.37	398.1	63.47	63.80	-28.7	13,976	-0.21%	大買/大賣/
2022/04/01	89.2	61.45	94.3	61.63	61.50	-5.1	13,647	-0.04%
2022/03/31	187.8	61.69	225.9	61.78	61.50	-38.1	13,578	-0.28%	大買/大賣/
2022/03/30	306.2	61.92	287.4	61.46	60.50	18.8	13,426	0.14%	大買/大賣/
2022/03/29	70.6	59.88	48.2	60.02	60.50	22.4	13,402	0.17%
2022/03/28	137.3	60.21	145.3	59.94	60.60	-8	13,408	-0.06%	大買/大賣/
2022/03/25	183.2	61.80	190.5	60.56	59.80	-7.3	13,358	-0.05%	大買/大賣/
2022/03/24	434.9	64.93	524.8	64.62	63.30	-89.9	13,456	-0.67%	大買/大賣/
2022/03/23	271.2	63.51	250	63.39	63.00	21.1	13,215	0.16%	大買/大賣/
2022/03/22	376.6	64.25	397.1	63.79	62.90	-20.5	13,155	-0.16%	大買/大賣/
2022/03/21	645.3	64.40	509.8	64.41	62.30	135.4	13,130	1.03%	大買/大賣/鉅額交易
2022/03/18	462.8	62.64	460.5	62.48	61.70	2.3	13,246	0.02%	大買/大賣/
2022/03/17	1,718.6	63.45	1,564	63.00	63.20	154.6	13,103	1.18%	大買/大賣/鉅額交易
2022/03/16	620.1	59.78	788.5	60.65	62.50	-168.4	12,201	-1.38%	大買/大賣/鉅額交易
2022/03/15	1,281.4	60.34	1,288.9	59.96	56.90	-7.5	11,699	-0.06%	大買/大賣/
2022/03/14	544.1	58.90	460.1	59.02	58.90	84	10,877	0.77%	大買/大賣/
2022/03/11	638.2	58.16	733.5	58.28	59.90	-95.3	10,458	-0.91%	大買/大賣/
2022/03/10	1,209.3	58.13	1,157.4	57.78	56.70	51.9	9,968	0.52%	大買/大賣/
2022/03/09	219	54.17	298	55.40	56.80	-79	9,155	-0.86%	大買/大賣/
2022/03/08	183	52.79	180.2	52.71	51.70	2.8	8,889	0.03%	大買/大賣/
2022/03/07	188.6	53.96	259	53.39	51.80	-70.4	8,706	-0.81%	大買/大賣/
2022/03/04	554.3	54.54	491.3	54.35	54.20	63	8,506	0.74%	大買/大賣/
2022/03/03	418.2	53.24	415.5	53.60	54.20	2.7	8,153	0.03%	大買/大賣/
2022/03/02	125.7	51.41	128.5	51.27	50.60	-2.8	7,751	-0.04%	大買/大賣/
2022/03/01	48.1	49.42	59.1	49.55	49.15	-11	7,552	-0.15%
2022/02/25	27	48.19	22.4	48.19	48.35	4.6	7,561	0.06%
2022/02/24	76.2	49.18	93.1	48.36	47.35	-16.9	7,595	-0.22%
2022/02/23	11.4	47.89	13	47.85	47.90	-1.6	7,494	-0.02%
2022/02/22	18.1	47.67	23	47.24	46.85	-4.9	7,496	-0.06%
2022/02/21	4.1	48.05	6	48.38	48.50	-1.9	7,516	-0.03%
2022/02/18	7	47.99	6	48.03	48.10	1	7,515	0.01%
2022/02/17	22	48.64	8.1	49.03	48.50	13.9	7,532	0.18%
2022/02/16	13	48.48	16	48.48	48.65	-3	7,569	-0.04%
2022/02/15	23.2	47.81	27	47.83	47.50	-3.8	7,729	-0.05%
2022/02/14	49.5	48.04	40.1	48.10	47.65	9.4	7,855	0.12%
2022/02/11	122	50.32	87	50.08	49.80	35	7,857	0.45%	大買/
2022/02/10	19	49.25	30.1	49.18	48.95	-11.1	7,867	-0.14%
2022/02/09	55.1	49.32	44.5	49.19	49.50	10.6	7,888	0.13%
2022/02/08	68.6	48.15	58	48.17	49.10	10.6	7,908	0.13%
2022/02/07	58	45.97	41	46.06	46.40	17	7,978	0.21%
2022/01/26	25.3	47.29	6	47.42	47.45	19.3	8,030	0.24%
2022/01/25	85.3	48.90	33.6	48.61	47.60	51.7	8,424	0.61%
2022/01/24	67.5	49.80	45.2	49.76	49.70	22.3	8,670	0.26%
2022/01/21	209.2	53.59	225.9	53.23	52.00	-16.7	8,955	-0.19%	大買/大賣/
2022/01/20	38	52.50	52.3	52.45	52.30	-14.3	9,032	-0.16%
2022/01/19	74	52.34	49.2	52.12	51.90	24.8	9,076	0.27%
2022/01/18	68.5	53.09	50.1	52.82	52.10	18.4	9,076	0.20%
2022/01/17	119.2	53.00	119.1	53.08	53.40	0	9,151	0.00%	大買/大賣/
2022/01/14	727.2	54.74	713.8	54.45	53.20	13.4	9,109	0.15%	大買/大賣/
2022/01/13	333.2	55.11	326.5	54.93	53.80	6.7	8,806	0.08%	大買/大賣/
2022/01/12	602.7	53.82	590.9	53.87	56.90	11.8	8,657	0.14%	大買/大賣/
2022/01/11	355.8	54.17	465.7	54.72	55.80	-109.9	8,421	-1.31%	大買/大賣/鉅額交易
2022/01/10	116.7	50.94	93.2	51.03	50.80	23.5	8,387	0.28%	大買/
2022/01/07	49	49.50	47.3	49.59	48.75	1.7	8,596	0.02%
2022/01/06	99.1	50.98	112	51.41	50.60	-12.9	8,989	-0.14%	大賣/
2022/01/05	505.3	54.58	486.5	53.94	52.90	18.8	9,010	0.21%	大買/大賣/
2022/01/04	135	51.85	158.3	51.68	52.30	-23.3	8,630	-0.27%	大買/大賣/
2022/01/03	89.4	50.26	86.2	50.01	50.00	3.2	8,443	0.04%
2021/12/30	21.2	49.26	14	49.25	49.50	7.2	8,383	0.09%
2021/12/29	29	49.53	32.8	49.66	49.65	-3.7	8,401	-0.04%
2021/12/28	21.2	48.50	16.1	48.38	48.00	5.1	8,393	0.06%
2021/12/27	25.1	48.89	37.3	48.98	49.00	-12.2	8,667	-0.14%
2021/12/24	46.3	49.59	31.2	49.16	48.85	15.1	8,932	0.17%
2021/12/23	195.2	50.72	179.5	50.27	50.20	15.7	8,908	0.18%	大買/大賣/
2021/12/22	33.2	48.91	89.2	48.87	49.30	-56	8,773	-0.64%
2021/12/21	60.1	47.29	77.3	47.39	48.00	-17.2	8,735	-0.20%
2021/12/20	315.5	50.62	281.1	50.22	48.30	34.4	8,667	0.40%	大買/大賣/
2021/12/17	137.4	48.48	133.1	48.45	48.00	4.2	8,355	0.05%	大買/大賣/
2021/12/16	42.5	47.91	133.1	48.01	48.35	-90.6	8,261	-1.10%	大賣/
2021/12/15	278.4	47.93	241.1	47.72	47.50	37.3	8,230	0.45%	大買/大賣/
2021/12/14	494.9	48.46	456.5	48.15	47.55	38.4	8,123	0.47%	大買/大賣/
2021/12/13	232.2	46.12	166.8	46.22	46.50	65.4	7,652	0.85%	大買/大賣/
2021/12/10	107	45.10	77.7	45.05	45.00	29.3	7,443	0.39%	大買/
2021/12/09	90	44.23	87.2	44.11	44.05	2.8	7,265	0.04%
2021/12/08	8.2	42.95	8	42.85	43.20	0.2	7,182	0.00%
2021/12/07	8.1	43.34	10.1	43.33	42.95	-2	7,162	-0.03%
2021/12/06	115	43.75	108.1	43.93	43.40	7	7,134	0.10%	大買/大賣/
2021/12/03	74.2	44.22	66.6	44.42	42.95	7.5	7,016	0.11%
2021/12/02	2.1	41.50	0	0.00	41.50	2.1	6,772	0.03%
2021/12/01	2	42.48	3	41.95	42.30	-1	6,762	-0.01%
2021/11/30	1.2	42.02	4	41.78	41.80	-2.8	6,762	-0.04%
2021/11/29	3.1	39.94	5	40.16	40.85	-1.9	6,756	-0.03%
2021/11/26	7.4	41.54	10	41.20	41.10	-2.6	6,732	-0.04%
2021/11/25	8.1	42.62	18	42.61	42.50	-9.9	6,735	-0.15%
2021/11/24	11	43.64	26	43.53	43.20	-15	6,774	-0.22%
2021/11/23	27	43.26	18.1	43.21	42.75	8.9	6,740	0.13%
2021/11/22	17.3	42.44	14.1	42.26	42.40	3.3	6,683	0.05%
2021/11/19	10.3	41.51	12	41.47	41.15	-1.8	6,672	-0.03%
2021/11/18	12.4	41.48	16	41.39	41.45	-3.6	6,657	-0.05%
2021/11/17	18.3	42.82	21	42.56	42.40	-2.7	6,618	-0.04%
2021/11/16	12	42.38	10.1	42.72	42.10	2	6,619	0.03%
2021/11/15	27	42.47	69.4	42.46	42.10	-42.4	6,597	-0.64%
2021/11/12	105.4	42.65	97.3	42.57	42.00	8.1	6,545	0.12%	大買/
2021/11/11	73.3	46.72	119.6	46.84	45.90	-46.3	6,384	-0.73%	大賣/
2021/11/10	28.1	45.58	26.2	45.55	45.45	1.9	6,263	0.03%
2021/11/09	69	46.80	85.4	46.54	46.45	-16.4	6,229	-0.26%
2021/11/08	25.1	46.03	27	46.31	45.40	-2	6,130	-0.03%
2021/11/05	39.3	46.04	49	45.89	45.65	-9.7	6,108	-0.16%
2021/11/04	91	47.13	93.1	47.11	46.85	-2.1	6,054	-0.03%
2021/11/03	154.8	47.85	131.1	48.18	46.35	23.7	5,922	0.40%	大買/大賣/
2021/11/02	686.3	49.15	543.2	49.14	48.35	143.1	5,792	2.47%	大買/大賣/鉅額交易
2021/11/01	170.1	48.81	303.2	49.21	49.70	-133	5,363	-2.48%	大買/大賣/鉅額交易
2021/10/29	350.3	46.99	274.1	46.71	45.20	76.2	5,080	1.50%	大買/大賣/
2021/10/28	161.3	45.50	231.6	46.73	48.40	-70.3	4,708	-1.49%	大買/大賣/
2021/10/27	65	42.90	105.5	43.22	44.00	-40.5	4,418	-0.92%	大賣/
2021/10/26	34	42.47	29	42.26	41.80	5	4,331	0.12%
2021/10/25	116.2	44.04	81	43.85	43.60	35.2	4,267	0.83%	大買/
2021/10/22	44	43.36	93	43.25	43.20	-49	4,148	-1.18%
2021/10/21	111	42.96	121	42.92	42.50	-10	4,098	-0.24%	大買/大賣/
2021/10/20	128.3	44.25	142.1	44.08	43.25	-13.7	4,007	-0.34%	大買/大賣/
2021/10/19	255.3	43.28	269.1	43.48	44.70	-13.9	3,860	-0.36%	大買/大賣/
2021/10/18	538.4	44.02	411	44.19	44.60	127.4	3,596	3.54%	大買/大賣/鉅額交易
2021/10/15	331	41.35	367.1	41.54	42.90	-36.1	3,142	-1.15%	大買/大賣/
2021/10/14	483	38.26	434.3	38.54	39.00	48.8	2,825	1.73%	大買/大賣/
2021/10/13	40	36.26	79.5	36.61	37.60	-39.5	2,452	-1.61%
2021/10/12	31	34.77	30.3	34.60	34.20	0.7	2,351	0.03%
2021/10/08	7	33.27	4	33.71	34.00	3	2,293	0.13%
2021/10/07	9	33.50	33	33.67	33.55	-24	2,287	-1.05%
2021/10/06	43.1	33.55	31	33.66	33.20	12.1	2,277	0.53%
2021/10/05	23.1	32.91	22.2	32.86	33.80	1	2,233	0.04%
2021/10/04	311.3	36.37	302	35.94	34.40	9.3	2,200	0.42%	大買/大賣/
2021/10/01	210.4	36.18	213.4	36.41	36.50	-2.9	1,906	-0.15%	大買/大賣/
2021/09/30	24.1	33.01	17	33.07	33.60	7.1	1,626	0.43%
2021/09/29	27.9	33.35	26	33.03	32.40	1.9	1,612	0.11%
2021/09/28	24	33.46	28.1	33.48	33.30	-4	1,599	-0.25%
2021/09/27	3.1	32.09	10.1	31.99	32.20	-7	1,559	-0.45%
2021/09/24	9	30.94	11	30.98	31.15	-2	1,554	-0.13%
2021/09/23	47.5	31.07	35	30.86	30.60	12.5	1,641	0.76%
2021/09/22	33.8	30.87	6	30.48	30.30	27.8	1,637	1.70%
2021/09/17	37.4	34.84	48	35.77	33.15	-10.6	1,595	-0.66%
2021/09/16	2	35.70	0	0.00	35.80	2	1,524	0.13%
2021/09/15	17	36.42	17	35.91	35.85	0	1,549	0.00%
2021/09/14	22	36.53	6	36.20	36.15	16	1,669	0.96%
2021/09/13	17	38.43	30	37.65	37.05	-13	1,712	-0.76%
2021/09/10	5	36.52	1	36.50	36.60	4	1,725	0.23%
2021/09/09	2	35.90	1	35.70	35.90	1	1,792	0.06%
2021/09/08	5	35.81	2	35.90	35.55	3	2,143	0.14%
2021/09/07	2	36.38	3	36.03	36.35	-1	2,240	-0.04%
2021/09/06	5.3	37.22	2	37.50	36.80	3.3	2,289	0.14%
2021/09/03	3	38.40	3	38.90	38.45	0	2,358	0.00%
2021/09/02	4	38.55	11.1	38.55	38.35	-7.1	2,431	-0.29%
2021/09/01	6.1	39.64	5	39.66	39.55	1.1	2,430	0.04%
2021/08/31	8	39.44	4	39.26	39.40	4	2,439	0.16%
2021/08/30	46.1	40.50	36	40.45	40.05	10.1	2,433	0.41%
2021/08/27	12	38.85	15	38.89	38.05	-3	2,383	-0.13%
2021/08/26	26	38.01	10	37.99	37.50	16	2,371	0.68%
2021/08/25	1	38.35	11	37.84	38.20	-10	2,411	-0.41%
2021/08/24	14.1	37.22	9	36.76	36.65	5.1	2,438	0.21%
2021/08/23	0	0.00	4	37.06	37.80	-4	2,467	-0.16%
2021/08/20	33	36.99	24	37.08	36.05	9	2,490	0.36%
2021/08/19	10	36.61	4	36.10	35.65	6	2,512	0.24%
2021/08/18	6.1	36.88	25	36.59	37.80	-18.9	2,524	-0.75%
2021/08/17	16.7	37.25	23	36.85	36.50	-6.3	2,599	-0.24%
2021/08/16	17.4	37.51	36.1	37.15	37.30	-18.7	2,652	-0.70%
2021/08/13	18.5	40.18	2	39.30	39.10	16.5	2,735	0.60%
2021/08/12	6	39.75	6	40.12	40.35	0	2,952	0.00%
2021/08/11	30.3	40.29	15	40.50	39.50	15.3	3,038	0.50%
2021/08/10	19.3	42.45	6	42.29	41.50	13.3	3,096	0.43%
2021/08/09	11.4	44.57	0	0.00	43.80	11.4	3,146	0.36%
2021/08/06	5	45.12	1	45.30	45.00	4	3,326	0.12%
2021/08/05	10.1	45.93	5	46.09	45.55	5.1	3,476	0.15%
2021/08/04	37.6	46.55	31	46.64	46.55	6.5	3,521	0.19%
2021/08/03	8.4	45.57	1	45.20	45.30	7.4	3,525	0.21%
2021/08/02	4.2	45.32	5	45.12	45.45	-0.8	3,530	-0.02%
2021/07/30	9.2	45.15	2	45.23	44.80	7.2	3,539	0.20%
2021/07/29	18	45.25	10.1	45.44	45.40	7.9	3,617	0.22%
2021/07/28	36.1	45.01	9	45.31	45.10	27.1	3,641	0.74%
2021/07/27	14	47.88	57	47.79	46.25	-43	3,679	-1.17%
2021/07/26	16.1	47.83	13.5	47.72	47.10	2.6	3,679	0.07%
2021/07/23	15	45.82	6	45.93	45.90	9	3,655	0.25%
2021/07/22	7	46.19	7	46.16	45.80	0	3,655	0.00%
2021/07/21	17	46.48	12.1	47.12	45.85	4.9	3,660	0.13%
2021/07/20	24	47.68	5.1	47.66	47.50	18.9	3,657	0.52%
2021/07/19	40	48.91	69.4	48.60	48.85	-29.3	3,653	-0.80%
2021/07/16	29.3	46.87	16.1	46.38	46.00	13.2	3,612	0.36%
2021/07/15	8	45.51	6.1	45.27	45.30	2	3,631	0.05%
2021/07/14	24.3	44.54	23.1	44.48	44.25	1.2	3,647	0.03%
2021/07/13	6.4	46.42	8.3	46.68	45.05	-1.9	3,670	-0.05%
2021/07/12	4	47.03	5	47.29	47.05	-1	3,707	-0.03%
2021/07/09	19	46.97	5	47.29	46.50	14	3,729	0.38%
2021/07/08	4	46.34	7	46.61	46.60	-3	3,871	-0.08%
2021/07/07	17.7	46.70	10	46.29	46.00	7.7	4,406	0.17%
2021/07/06	17.1	47.25	9	47.94	47.05	8.1	4,432	0.18%
2021/07/05	24	47.76	35.5	47.53	48.00	-11.5	4,455	-0.26%
2021/07/02	5.2	48.63	4	49.06	48.55	1.2	4,506	0.03%
2021/07/01	17	49.11	36	49.08	48.55	-19	4,568	-0.41%
2021/06/30	76.3	51.09	66.1	50.56	49.45	10.2	4,572	0.22%
2021/06/29	25.2	49.28	37.1	48.99	48.40	-11.8	4,502	-0.26%
2021/06/28	16.4	48.65	14.2	48.73	48.30	2.2	4,516	0.05%
2021/06/25	51.2	49.80	18.1	49.74	49.30	33.1	4,538	0.73%
2021/06/24	20.2	50.18	29.5	50.06	50.10	-9.3	4,600	-0.20%
2021/06/23	89.8	50.71	106	50.79	50.50	-16.2	4,600	-0.35%	大賣/
2021/06/22	39.7	49.45	37.6	49.64	48.15	2.2	4,534	0.05%
2021/06/21	21	50.15	37.2	50.17	49.50	-16.2	4,525	-0.36%
2021/06/18	63.1	49.42	25.1	49.95	51.80	38	4,572	0.83%
2021/06/17	271.4	50.70	196.7	50.22	50.40	74.7	4,853	1.54%	大買/大賣/
2021/06/16	17	47.55	57.3	48.78	50.10	-40.3	4,630	-0.87%
2021/06/15	35	45.66	50.1	45.65	45.55	-15.1	4,610	-0.33%
2021/06/11	52.1	44.82	27	44.67	44.15	25.1	4,610	0.55%
2021/06/10	51.2	46.34	68	46.01	46.80	-16.8	4,593	-0.37%
2021/06/09	6	43.99	9	44.34	44.00	-3	4,684	-0.06%
2021/06/08	3	45.20	2	44.78	44.75	1	4,846	0.02%
2021/06/07	15.4	44.10	23.1	44.16	43.90	-7.7	4,931	-0.16%
2021/06/04	8.1	45.11	2	45.68	44.70	6.1	5,116	0.12%
2021/06/03	11.2	46.07	9	46.08	45.90	2.2	5,128	0.04%
2021/06/02	44.5	46.26	16.1	46.69	45.50	28.4	5,146	0.55%
2021/06/01	38	46.70	26	47.08	47.20	12	5,136	0.23%
2021/05/31	25	45.51	38	45.66	45.70	-13	5,150	-0.25%
2021/05/28	16.3	45.38	34	45.30	45.00	-17.7	5,263	-0.34%
2021/05/27	25	44.96	44.1	44.37	45.10	-19.1	5,266	-0.36%
2021/05/26	23	43.79	17	43.88	43.75	6	5,269	0.11%
2021/05/25	63	44.27	40.1	44.07	43.80	23	5,298	0.43%
2021/05/24	34	42.61	46	42.75	43.15	-12	5,389	-0.22%
2021/05/21	47.4	41.99	26	42.13	41.95	21.4	5,356	0.40%
2021/05/20	124.4	46.18	73.1	44.91	42.20	51.3	5,331	0.96%	大買/
2021/05/19	22.1	43.22	16.1	43.82	45.40	6.1	5,201	0.12%
2021/05/18	32	40.35	53.2	40.00	41.30	-21.2	5,140	-0.41%
2021/05/17	17.1	38.10	42.9	38.24	37.55	-25.7	5,103	-0.50%
2021/05/14	141.4	44.29	78.1	43.79	41.70	63.3	5,068	1.25%	大買/
2021/05/13	41.3	42.93	18.1	42.71	42.15	23.2	4,928	0.47%
2021/05/12	15.5	48.80	17.1	49.63	46.80	-1.6	4,954	-0.03%
2021/05/11	14	53.04	8	52.89	52.00	6	4,956	0.12%
2021/05/10	6.3	57.95	11	57.95	57.70	-4.7	4,977	-0.09%
2021/05/07	11	57.02	11	57.13	57.60	0	5,010	0.00%
2021/05/06	46	57.55	42	57.30	56.40	4	5,038	0.08%
2021/05/05	11.1	56.92	1	56.00	55.80	10.1	4,987	0.20%
2021/05/04	8.1	58.51	47	58.69	57.80	-38.9	5,010	-0.78%
2021/05/03	61.5	64.14	65.3	62.06	61.20	-3.9	5,033	-0.08%
2021/04/29	7	61.94	2	63.05	63.00	5	5,197	0.10%
2021/04/28	3	62.83	6	63.10	62.50	-3	5,278	-0.06%
2021/04/27	10	63.16	10	63.29	63.40	0	5,366	0.00%
2021/04/26	8	62.63	2	63.10	63.20	6	5,481	0.11%
2021/04/23	8	63.06	8	63.31	62.90	0	5,517	0.00%
2021/04/22	15.4	63.38	22.6	63.89	62.30	-7.2	5,531	-0.13%
2021/04/21	56.9	66.44	46.2	65.52	65.00	10.7	5,540	0.19%
2021/04/20	23.7	66.87	9	66.72	66.10	14.7	5,547	0.27%
2021/04/19	16.5	66.81	12.2	66.84	66.30	4.4	5,629	0.08%
2021/04/16	27	68.24	24.4	67.95	67.90	2.6	5,773	0.05%
2021/04/15	17	66.94	31	66.96	67.30	-14	6,029	-0.23%
2021/04/14	153.2	68.01	109.1	66.94	66.40	44.1	6,342	0.70%	大買/大賣/
2021/04/13	264.1	69.36	350.9	70.09	68.50	-86.9	6,342	-1.37%	大買/大賣/
2021/04/12	20.1	65.99	24.1	65.96	66.00	-4	5,884	-0.07%
2021/04/09	22.4	65.72	20.3	65.58	65.10	2.1	5,958	0.04%
2021/04/08	36.7	66.91	40.1	67.32	66.00	-3.4	6,017	-0.06%
2021/04/07	40	66.79	25.5	66.86	66.50	14.5	6,149	0.24%
2021/04/06	11.2	65.53	7	65.54	65.30	4.2	6,526	0.06%
2021/04/01	24	65.93	23	65.67	65.30	1	6,743	0.01%
2021/03/31	33.1	66.60	42	66.35	66.10	-8.9	7,352	-0.12%
2021/03/30	20.1	66.64	19	66.66	66.30	1.1	8,696	0.01%
2021/03/29	52.7	67.69	58.2	67.42	67.00	-5.5	9,031	-0.06%
2021/03/26	19	64.25	26	64.59	64.80	-7	9,044	-0.08%
2021/03/25	26	66.62	13	67.14	64.90	13	9,088	0.14%
2021/03/24	21	66.65	39.8	66.35	65.70	-18.8	9,087	-0.21%
2021/03/23	86.1	68.04	153.8	68.05	66.60	-67.6	9,079	-0.74%	大賣/
2021/03/22	208.1	71.12	249.4	71.24	69.90	-41.3	9,084	-0.46%	大買/大賣/
2021/03/19	30.8	64.13	47.1	64.77	68.50	-16.2	8,935	-0.18%
2021/03/18	66	64.77	55	64.72	64.10	11	8,914	0.12%
2021/03/17	43.2	64.70	32.1	64.89	64.10	11.2	8,931	0.12%
2021/03/16	50	65.31	41	65.28	64.90	9	8,962	0.10%
2021/03/15	89.4	66.00	95.1	65.91	65.20	-5.8	9,010	-0.06%
2021/03/12	84	65.45	74.3	65.40	64.20	9.8	8,927	0.11%
2021/03/11	99	64.16	80	63.59	63.80	19	8,889	0.21%
2021/03/10	113	64.55	158	64.76	63.70	-45	8,864	-0.51%	大買/大賣/
2021/03/09	14	61.07	11	61.07	61.00	3	8,844	0.03%
2021/03/08	13	61.97	18	62.23	61.30	-5	8,950	-0.06%
2021/03/05	12.2	61.94	10	61.96	61.40	2.2	9,089	0.02%
2021/03/04	47	63.77	116	63.06	62.80	-69	9,315	-0.74%	大賣/
2021/03/03	56.1	65.16	107	65.18	64.50	-50.9	9,523	-0.53%	大賣/
2021/03/02	20.2	63.47	27	63.25	63.00	-6.8	9,964	-0.07%
2021/02/26	35.3	63.00	39	63.49	62.60	-3.7	10,758	-0.03%
2021/02/25	60.1	63.55	58.1	62.99	62.70	2	11,037	0.02%
2021/02/24	104.8	64.86	81.4	65.10	62.80	23.4	11,232	0.21%	大買/
2021/02/23	23.3	62.73	48	62.98	62.10	-24.7	11,626	-0.21%
2021/02/22	66.2	63.12	64.2	63.34	63.00	2	12,275	0.02%
2021/02/19	61	62.21	54	62.39	61.90	7	12,431	0.06%
2021/02/18	13.2	59.78	14	60.20	60.30	-0.8	12,871	-0.01%
2021/02/17	18	59.01	23.1	58.88	59.70	-5.1	12,989	-0.04%
2021/02/05	20.1	57.80	36	57.83	58.00	-15.9	13,254	-0.12%
2021/02/04	112	56.90	85.1	56.82	57.20	26.9	13,747	0.20%	大買/
2021/02/03	198.2	58.99	164.4	58.57	57.20	33.8	14,188	0.24%	大買/大賣/
2021/02/02	33.3	56.53	27	56.20	56.00	6.3	14,354	0.04%
2021/02/01	44.1	57.16	73	56.38	57.30	-28.9	14,885	-0.19%
2021/01/29	19	59.96	30.1	58.52	58.00	-11.1	15,826	-0.07%
2021/01/28	18	59.71	17	59.41	59.80	1	16,479	0.01%
2021/01/27	57	61.01	74	60.29	60.30	-17	16,931	-0.10%
2021/01/26	38.5	62.04	30.2	60.90	60.60	8.4	17,105	0.05%
2021/01/25	56	62.88	78	63.01	63.00	-22	17,394	-0.13%
2021/01/22	185	63.22	192.1	63.09	62.50	-7.1	17,744	-0.04%	大買/大賣/
2021/01/21	250	61.54	251	59.92	60.60	-1	18,173	-0.01%	大買/大賣/
2021/01/20	117.7	62.38	114	62.97	60.00	3.7	18,259	0.02%	大買/大賣/
2021/01/19	107	63.88	122.6	63.29	63.50	-15.6	18,379	-0.08%	大買/大賣/
2021/01/18	68.1	61.02	59.3	61.03	60.60	8.8	18,467	0.05%
2021/01/15	83.5	63.28	45.2	63.00	62.10	38.3	18,509	0.21%
2021/01/14	154.5	64.34	101.1	63.79	63.70	53.4	18,562	0.29%	大買/大賣/
2021/01/13	130.5	64.26	63	63.75	63.00	67.5	18,616	0.36%	大買/
2021/01/12	71.7	63.91	35.3	63.94	63.70	36.5	18,692	0.20%
2021/01/11	116.5	65.60	148.2	65.69	65.50	-31.7	18,784	-0.17%	大買/大賣/
2021/01/08	291.7	68.94	156.5	67.50	66.30	135.2	18,730	0.72%	大買/大賣/鉅額交易
2021/01/07	228	68.71	256.5	68.89	70.10	-28.5	18,616	-0.15%	大買/大賣/
2021/01/06	74.8	65.52	74.1	65.47	63.80	0.7	19,991	0.00%
2021/01/05	65.2	69.30	62.1	69.80	68.50	3.2	21,261	0.01%
2021/01/04	128.2	70.47	99	70.20	69.00	29.2	21,267	0.14%	大買/
2020/12/31	111.1	69.39	110	69.49	70.10	1.1	21,437	0.01%	大買/大賣/
2020/12/30	202.2	71.06	140	70.35	69.20	62.2	21,684	0.29%	大買/大賣/
2020/12/29	413	72.01	447.1	71.71	71.00	-34	21,788	-0.16%	大買/大賣/
2020/12/28	171.1	70.81	142.4	70.89	69.70	28.8	21,406	0.13%	大買/大賣/
2020/12/25	620.5	74.20	574.8	73.56	70.30	45.7	21,490	0.21%	大買/大賣/
2020/12/24	1,041.7	70.84	1,026.6	71.30	72.60	15.1	20,907	0.07%	大買/大賣/
2020/12/23	130	64.67	216.4	65.59	67.40	-86.4	19,635	-0.44%	大買/大賣/
2020/12/22	52.1	63.39	56.3	63.59	61.30	-4.2	19,452	-0.02%
2020/12/21	37	62.86	79.1	63.40	64.30	-42.1	19,598	-0.21%
2020/12/18	15.1	62.45	16.8	62.76	62.60	-1.7	19,786	-0.01%
2020/12/17	11.4	61.57	15	61.61	62.10	-3.6	19,778	-0.02%
2020/12/16	86.1	62.34	78.2	62.39	62.10	7.9	19,790	0.04%
2020/12/15	159.2	63.77	155	62.95	61.40	4.2	19,793	0.02%	大買/大賣/
2020/12/14	56.2	61.23	87.1	61.17	62.60	-30.8	19,720	-0.16%
2020/12/11	47.1	59.63	77.5	59.81	59.80	-30.4	19,753	-0.15%
2020/12/10	67.8	61.69	61	61.65	60.50	6.8	19,838	0.03%
2020/12/09	44.7	63.19	70.1	63.60	62.40	-25.4	19,890	-0.13%
2020/12/08	139.2	63.05	87.2	63.31	62.50	52	19,954	0.26%	大買/
2020/12/07	181	62.29	203.2	61.86	62.90	-22.2	20,155	-0.11%	大買/大賣/
2020/12/04	42.1	62.33	44.1	61.99	61.80	-2	20,524	-0.01%
2020/12/03	228.3	63.28	218	63.40	62.10	10.3	20,781	0.05%	大買/大賣/
2020/12/02	120.3	62.91	90	62.54	62.30	30.3	21,149	0.14%	大買/
2020/12/01	207.6	64.46	177	64.27	63.60	30.6	22,532	0.14%	大買/大賣/
2020/11/30	168.1	66.74	194.5	66.93	65.50	-26.4	22,888	-0.12%	大買/大賣/
2020/11/27	235.2	65.62	268.1	65.82	65.70	-32.8	22,916	-0.14%	大買/大賣/
2020/11/26	574.3	66.62	496.5	66.45	64.60	77.8	22,788	0.34%	大買/大賣/
2020/11/25	771.5	65.06	817.2	65.37	65.50	-45.7	22,333	-0.20%	大買/大賣/
2020/11/24	244	62.30	327	62.03	63.30	-83	21,546	-0.39%	大買/大賣/
2020/11/23	211	61.90	187	61.66	60.80	24	21,285	0.11%	大買/大賣/
2020/11/20	594.3	62.56	642.6	62.61	61.60	-48.3	21,093	-0.23%	大買/大賣/
2020/11/19	749	61.05	716.4	60.93	60.60	32.6	20,626	0.16%	大買/大賣/
2020/11/18	291.2	58.48	262	58.37	58.40	29.2	20,001	0.15%	大買/大賣/
2020/11/17	524.6	60.07	525.2	59.70	58.10	-0.6	19,821	0.00%	大買/大賣/
2020/11/16	117.1	57.90	110	58.12	57.00	7.1	19,490	0.04%	大買/大賣/
2020/11/13	345.5	57.92	354	57.81	58.20	-8.5	19,528	-0.04%	大買/大賣/
2020/11/12	485.4	56.70	550.2	55.93	58.70	-64.7	19,415	-0.33%	大買/大賣/
2020/11/11	423.2	59.35	356.1	58.76	57.50	67.2	19,038	0.35%	大買/大賣/
2020/11/10	426	64.95	427.1	64.84	63.60	-1.1	18,794	-0.01%	大買/大賣/
2020/11/09	674	64.58	687	64.34	65.20	-13	18,547	-0.07%	大買/大賣/
2020/11/06	1,120	64.66	986	64.62	61.80	134	18,159	0.74%	大買/大賣/鉅額交易
2020/11/05	468.1	62.05	550.1	62.25	63.50	-82	17,342	-0.47%	大買/大賣/
2020/11/04	305	58.30	308.2	58.17	57.80	-3.2	16,906	-0.02%	大買/大賣/
2020/11/03	136	57.93	132	57.54	57.00	4	16,565	0.02%	大買/大賣/
2020/11/02	217.2	56.77	231	56.83	57.90	-13.8	16,671	-0.08%	大買/大賣/
2020/10/30	211.1	60.62	204.1	60.49	57.20	7	16,486	0.04%	大買/大賣/
2020/10/29	364.1	63.69	325.1	63.50	62.00	39	16,236	0.24%	大買/大賣/
2020/10/28	49.1	63.60	59	64.47	62.30	-9.9	15,834	-0.06%
2020/10/27	99	65.03	35	65.81	64.90	64	15,895	0.40%
2020/10/26	29	60.16	73.1	60.07	63.80	-44.1	15,799	-0.28%
2020/10/23	24	56.94	32	57.20	58.00	-8	15,662	-0.05%
2020/10/22	16	55.28	13	55.40	55.60	3	15,608	0.02%
2020/10/21	26	56.92	21	56.99	56.10	5	15,547	0.03%
2020/10/20	56.1	58.36	13	58.56	58.30	43.1	15,478	0.28%
2020/10/19	26	57.79	101	57.24	59.50	-75	15,380	-0.49%	大賣/
2020/10/16	21	55.49	69	56.31	55.10	-48	15,211	-0.32%
2020/10/15	56	55.54	99	55.74	56.00	-43	15,133	-0.28%
2020/10/14	1,891.1	56.59	1,812	56.66	57.00	79.1	15,022	0.53%	大買/大賣/
2020/10/13	1,052	51.04	980	51.15	54.00	72	13,391	0.54%	大買/大賣/
2020/10/12	8	49.10	16	49.10	49.10	-8	12,395	-0.06%
2020/10/08	23	44.17	127	44.21	44.65	-104	12,583	-0.83%	大賣/鉅額交易
2020/10/07	143	39.36	185	39.61	40.60	-42	12,553	-0.33%	大買/大賣/
2020/10/06	201	39.04	242	39.02	38.50	-41	12,343	-0.33%	大買/大賣/
2020/10/05	64	36.80	59	36.96	37.00	5	12,131	0.04%
2020/09/30	214	37.01	228	36.99	36.60	-14	12,296	-0.11%	大買/大賣/
2020/09/29	29	35.87	38	35.93	35.75	-9	12,084	-0.07%
2020/09/28	79	35.98	65	36.09	35.70	14	12,033	0.12%
2020/09/25	117	36.51	73	36.22	35.10	44	11,931	0.37%	大買/
2020/09/24	137	38.68	143	38.71	37.50	-6	11,731	-0.05%	大買/大賣/
2020/09/23	158	38.53	125	38.72	40.00	33	11,468	0.29%	大買/大賣/
2020/09/22	16	37.28	13	37.48	37.30	3	11,208	0.03%
2020/09/21	17	38.11	18	38.14	37.90	-1	11,156	-0.01%
2020/09/18	42	38.46	33	38.42	37.90	9	11,110	0.08%
2020/09/17	137	38.73	121	38.94	38.50	16	11,008	0.15%	大買/大賣/
2020/09/16	106	38.25	132	38.26	38.45	-26	10,878	-0.24%	大買/大賣/
2020/09/15	99	38.05	118	38.16	37.45	-19	10,737	-0.18%	大賣/
2020/09/14	92	36.24	85.5	36.45	36.65	6.5	10,560	0.06%
2020/09/11	138	38.39	134	37.80	37.50	4	10,417	0.04%	大買/大賣/
2020/09/10	270.5	39.07	293	39.07	39.05	-22.5	10,243	-0.22%	大買/大賣/
2020/09/09	428	38.48	402	38.79	38.65	26	9,950	0.26%	大買/大賣/
2020/09/08	332	38.04	402	37.98	37.30	-70	9,448	-0.74%	大買/大賣/
2020/09/07	426	42.71	406	42.34	39.30	20	9,115	0.22%	大買/大賣/
2020/09/04	1,148	44.86	997	44.73	43.10	151	8,572	1.76%	大買/大賣/鉅額交易
2020/09/03	196	41.89	193.2	42.51	43.00	2.8	7,056	0.04%	大買/大賣/
2020/09/02	113	38.96	118	38.74	39.10	-5	6,524	-0.08%	大買/大賣/
2020/09/01	73	37.54	63.3	37.52	36.75	9.7	6,229	0.16%
2020/08/31	58	36.94	43	36.84	36.90	15	6,088	0.25%
2020/08/28	15	35.32	25	35.22	34.85	-10	5,950	-0.17%
2020/08/27	21.1	35.77	14	35.76	35.25	7.1	5,908	0.12%
2020/08/26	31.1	36.82	32	37.04	36.25	-0.9	5,849	-0.02%
2020/08/25	41.2	37.39	39	37.27	36.90	2.2	5,790	0.04%
2020/08/24	13	36.15	18	36.46	36.50	-5	5,684	-0.09%
2020/08/21	18.1	36.22	21	36.21	35.95	-2.9	5,622	-0.05%
2020/08/20	99	35.47	121	34.80	35.45	-22	5,564	-0.40%	大賣/
2020/08/19	63	38.39	85	38.32	36.80	-22	5,364	-0.41%
2020/08/18	77	40.42	53	40.57	39.80	24	5,178	0.46%
2020/08/17	66	39.58	58	39.61	39.70	8	4,976	0.16%
2020/08/14	59	39.54	72	39.44	39.50	-13	4,826	-0.27%
2020/08/13	20	38.61	33	38.85	38.10	-13	4,577	-0.28%
2020/08/12	61	37.94	80	38.08	38.85	-19	4,472	-0.42%
2020/08/11	138	37.43	107	36.40	36.75	31	4,272	0.73%	大買/大賣/
2020/08/10	77	38.97	66	39.24	38.70	11	4,077	0.27%
2020/08/07	29	37.75	63	37.79	37.25	-34	3,817	-0.89%
2020/08/06	91	37.97	63	37.33	36.70	28	3,659	0.77%
2020/08/05	56	41.09	51	40.68	40.45	5	3,343	0.15%
2020/08/04	44	40.48	84.5	40.91	41.50	-40.5	3,188	-1.27%
2020/08/03	133	40.36	97	40.49	39.80	36	3,011	1.20%	大買/
2020/07/31	148	40.41	129.5	40.10	40.60	18.5	2,780	0.67%	大買/大賣/
2020/07/30	55.5	38.59	11	38.40	40.90	44.5	2,530	1.76%
2020/07/29	40	36.92	29	36.92	37.25	11	2,414	0.46%
2020/07/28	3	33.88	6	33.93	33.90	-3	2,332	-0.13%
2020/07/27	16	34.34	6	34.93	33.60	10	2,287	0.44%
2020/07/24	19.5	36.09	9	35.02	35.00	10.5	2,246	0.47%
2020/07/23	5	35.64	50	35.71	36.30	-45	2,184	-2.06%
2020/07/22	11	35.40	6	35.82	35.25	5	2,137	0.23%
2020/07/21	9	35.71	4	36.14	35.60	5	2,096	0.24%
2020/07/20	38	35.48	39	35.39	35.80	-1	2,049	-0.05%
2020/07/17	8	35.13	13	34.68	33.30	-5	1,966	-0.25%
2020/07/16	174	37.39	119	37.24	35.95	55	1,876	2.93%	大買/大賣/
2020/07/15	92	35.90	39	36.32	37.15	53	1,433	3.70%
2020/07/14	134	33.18	145	33.51	33.80	-11	1,150	-0.96%	大買/大賣/
2020/07/13	26	31.22	27	31.39	31.55	-1	895	-0.11%
2020/07/10	11	28.38	12	28.48	28.70	-1	759	-0.13%
2020/07/09	29	27.62	5.3	27.70	28.75	23.7	650	3.64%
2020/07/08	4	25.91	0	0.00	26.50	4	413	0.97%
2020/07/07	2	24.40	2	24.38	24.30	0	301	0.00%
2020/07/06	20	24.01	7	24.35	24.30	13	291	4.46%
2020/07/03	0	0.00	16	23.69	23.70	-16	277	-5.77%
2020/07/02	0	0.00	7	23.53	23.60	-7	274	-2.55%
2020/06/30	0	0.00	6	23.30	23.35	-6	265	-2.26%
2020/06/29	0	0.00	1	23.50	23.35	-1	264	-0.38%
2020/06/22	0	0.00	3	23.05	23.05	-3	268	-1.12%
2020/06/19	0	0.00	12	22.90	22.95	-12	281	-4.27%
2020/06/17	0	0.00	1	22.65	22.65	-1	278	-0.36%
2020/06/11	10	22.87	12	22.35	22.50	-2	315	-0.63%
2020/06/10	3	22.58	2	22.55	22.60	1	314	0.32%
2020/06/08	2	22.73	0	0.00	22.60	2	346	0.58%
2020/06/04	24	22.59	0	0.00	22.60	24	349	6.87%
2020/06/03	14	22.38	3	22.43	22.50	11	356	3.09%
2020/05/26	1	21.35	0	0.00	21.25	1	358	0.28%
2020/05/25	15	20.94	15	21.13	21.45	0	358	0.00%
2020/05/22	1	20.85	0	0.00	20.60	1	355	0.28%
2020/05/21	0	0.00	1	21.10	21.15	-1	354	-0.28%
2020/05/08	1	20.05	0	0.00	20.40	1	365	0.27%
2020/03/25	0	0.00	1	17.50	17.40	-1	582	-0.17%
2020/03/17	1	17.30	1	17.35	17.20	0	541	0.00%
2020/02/14	1	22.65	0	0.00	22.65	1	553	0.18%
2020/02/10	0	0.00	1	22.60	22.45	-1	548	-0.18%
2020/01/20	1	23.65	0	0.00	23.60	1	606	0.16%
2020/01/14	2	23.50	0	0.00	23.55	2	597	0.33%
2020/01/13	4	23.73	1	23.80	23.90	3	595	0.50%
2020/01/07	1	23.35	0	0.00	23.35	1	563	0.18%
2019/12/31	1	24.00	0	0.00	23.90	1	547	0.18%
2019/12/30	1	24.25	1	23.90	24.00	0	536	0.00%
2019/12/27	1	23.85	0	0.00	23.70	1	507	0.20%
2019/12/26	1	24.00	3	23.80	24.05	-2	468	-0.43%
2019/12/13	0	0.00	2	22.00	22.00	-2	369	-0.54%
2019/11/28	0	0.00	10	22.65	22.75	-10	339	-2.95%
2019/11/27	2	22.90	0	0.00	22.90	2	331	0.60%
2019/11/26	10	22.40	0	0.00	22.40	10	306	3.26%
2019/11/07	0	0.00	5	21.75	21.70	-5	277	-1.80%
2019/11/05	12	22.31	7	22.48	22.25	5	269	1.86%
2019/10/24	0	21.50	0	0.00	21.50	0	213	0.00%
2019/10/21	0	0.00	1	21.60	21.70	-1	220	-0.45%
2019/10/07	1	21.60	0	0.00	21.60	1	277	0.36%
2019/07/26	0	0.00	2	21.45	21.45	-2	758	-0.26%
2019/07/25	0	0.00	2	21.25	21.35	-2	772	-0.26%
2019/07/18	0	0.00	0.1	21.20	21.10	-0.1	793	-0.01%
2019/07/11	4	21.38	0	0.00	21.25	4	834	0.48%
2019/06/04	0	0.00	1	23.00	22.90	-1	1,051	-0.10%
2019/06/03	1	22.80	0	0.00	22.85	1	1,067	0.09%
2019/05/28	0	0.00	1	23.00	22.95	-1	1,204	-0.08%
2019/05/21	0	0.00	1	23.70	23.90	-1	1,244	-0.08%
2019/05/17	3	24.55	10	24.10	24.00	-7	1,225	-0.57%
2019/05/16	10	24.90	0	0.00	24.55	10	1,231	0.81%
2019/05/14	1	23.40	0	0.00	23.45	1	1,189	0.08%
2019/05/08	2.2	24.97	0	0.00	24.75	2.2	1,102	0.20%
2019/05/07	0	0.00	1	25.60	25.15	-1	1,090	-0.09%
2019/05/06	1	26.30	0	0.00	25.35	1	1,015	0.10%
2019/05/03	0	0.00	2	25.70	25.90	-2	998	-0.20%
2019/05/02	1	25.40	4	24.45	25.45	-3	910	-0.33%
2019/04/24	0	0.00	3	24.95	24.90	-3	913	-0.33%
2019/04/17	0.1	25.20	2	25.55	25.30	-1.9	880	-0.22%
2019/04/16	41	25.96	47	25.65	25.70	-6	857	-0.70%
2019/04/15	10	25.09	2	25.28	25.55	8	800	1.00%
2019/04/12	1	24.70	0	0.00	24.10	1	747	0.13%
2019/04/11	5	25.10	10	24.60	24.65	-5	732	-0.68%
2019/03/26	1	23.25	0	0.00	23.25	1	658	0.15%
2019/03/25	1	23.55	0	0.00	23.15	1	655	0.15%
2019/03/18	0	0.00	1	23.85	23.75	-1	614	-0.16%
2019/03/07	1	24.60	5	24.65	24.10	-4	601	-0.67%
2019/03/06	0	0.00	15	24.55	24.50	-15	607	-2.47%
2019/03/05	20	24.70	1	24.80	24.70	19	591	3.21%
2019/03/04	0	0.00	1.3	24.38	24.45	-1.3	568	-0.23%
2019/02/21	0	0.00	2	22.30	22.20	-2	496	-0.40%
2019/02/20	0	0.00	1	22.40	22.30	-1	496	-0.20%
2019/02/18	2	22.65	5	22.40	22.35	-3	509	-0.59%
2019/02/14	5	21.95	0	0.00	22.05	5	501	1.00%
2019/01/28	0	0.00	5	21.55	21.00	-5	521	-0.96%
2019/01/21	0.3	21.80	0	0.00	21.80	0.3	487	0.06%
2019/01/14	0	0.00	2	21.05	21.00	-2	472	-0.42%
2019/01/08	0	0.00	3	20.35	20.30	-3	474	-0.63%
2018/12/27	2	20.55	0	0.00	20.55	2	514	0.39%
2018/12/26	1	19.40	0	0.00	19.25	1	490	0.20%
2018/12/25	6	19.40	3	19.30	19.30	3	493	0.61%
2018/12/20	1	19.75	0	0.00	19.40	1	512	0.20%
2018/12/07	5	21.23	0	0.00	21.15	5	649	0.77%
2018/12/06	0	0.00	25	21.43	20.90	-25	654	-3.82%
2018/11/26	3	21.00	1	21.50	21.60	2	772	0.26%
2018/11/23	3	21.73	2	22.10	21.60	1	810	0.12%
2018/11/22	2	20.75	0	0.00	20.50	2	774	0.26%
2018/11/21	2	20.35	0	0.00	20.50	2	784	0.25%
2018/11/16	12	20.40	0	0.00	20.30	12	846	1.42%
2018/11/15	2	20.60	3	20.75	20.40	-1	841	-0.12%
2018/11/14	7	21.04	0	0.00	20.75	7	832	0.84%
2018/10/05	0	0.00	7	22.01	21.75	-7	775	-0.90%
2018/10/01	0	0.00	4	23.40	23.10	-4	770	-0.52%
2018/09/28	0	0.00	3	24.00	23.25	-3	768	-0.39%
2018/09/18	3	24.30	0	0.00	23.70	3	721	0.42%
2018/09/17	2	23.85	0	0.00	23.85	2	694	0.29%
2018/09/14	3	24.10	0	0.00	24.15	3	700	0.43%
2018/09/04	2	24.60	4	24.69	24.60	-2	679	-0.29%
2018/09/03	8	24.20	5	24.29	23.85	3	620	0.48%
2018/08/31	16	24.48	5	24.51	24.25	11	602	1.83%
2018/08/30	0	0.00	10	23.48	24.50	-10	540	-1.85%
2018/08/29	5	23.05	0	0.00	22.95	5	495	1.01%
2018/08/23	5	22.95	0	0.00	22.85	5	494	1.01%
2018/08/07	0	0.00	5	22.35	22.50	-5	931	-0.54%
2018/07/26	5	21.60	0	0.00	22.20	5	1,492	0.34%
2018/06/20	0	0.00	1	23.15	23.05	-1	2,505	-0.04%
2018/06/12	1	23.90	0	0.00	23.70	1	2,529	0.04%
2018/06/11	0	0.00	1	23.70	23.70	-1	2,540	-0.04%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/31	0.1	24.40	0	0.00	24.40	0.1	2,534	0.00%
2018/05/28	0	0.00	6	24.50	24.25	-6	2,461	-0.24%
2018/05/24	0	0.00	2	24.65	24.15	-2	2,424	-0.08%
2018/05/22	0	0.00	3	25.20	24.10	-3	2,395	-0.13%
2018/05/17	0	0.00	3	27.00	25.30	-3	2,302	-0.13%
2018/05/16	3	26.53	0	0.00	26.10	3	2,188	0.14%
2018/05/15	8	26.08	0	0.00	26.85	8	2,117	0.38%
2018/05/14	1	26.00	4	25.95	25.85	-3	2,062	-0.15%
2018/05/11	1	25.45	0	0.00	25.45	1	2,012	0.05%
2018/05/10	5	26.28	0	0.00	24.85	5	1,940	0.26%
2018/05/08	0	0.00	2	25.55	25.50	-2	1,779	-0.11%
2018/05/04	4	25.05	22	24.81	24.70	-18	1,724	-1.04%
2018/05/03	59.1	27.06	34	26.30	25.40	25.1	1,667	1.51%
2018/05/02	1	26.00	0	0.00	26.45	1	1,487	0.07%
2018/04/30	36	26.17	46	25.81	25.75	-10	1,428	-0.70%
2018/04/27	1	25.30	1	24.30	25.20	0	1,301	0.00%
2018/04/26	13	25.16	2	25.90	24.80	11	1,241	0.89%
2018/04/25	1	25.30	1	25.45	25.45	0	1,154	0.00%
2018/04/23	4	25.71	15	25.67	25.30	-11	996	-1.10%
2018/04/20	24	23.83	23	23.43	24.95	1	862	0.12%
2018/04/19	10	23.35	8	23.26	23.70	2	739	0.27%
2018/04/18	3	21.40	0	0.00	21.55	3	606	0.49%
2018/04/11	3	23.15	0	0.00	22.85	3	543	0.55%
2018/04/09	1	21.20	0	0.00	21.30	1	486	0.21%
2018/03/28	0	0.00	1	20.50	20.50	-1	494	-0.20%
2018/03/23	1	21.30	0	0.00	21.45	1	548	0.18%
2018/03/14	3	23.00	0	0.00	22.40	3	489	0.61%
2018/03/13	6	22.75	7	22.42	22.25	-1	487	-0.21%
2018/03/12	1	22.30	0	0.00	22.65	1	477	0.21%
2018/02/21	0	0.00	1	20.50	20.55	-1	832	-0.12%
2018/02/06	0	0.00	2	20.05	20.05	-2	1,292	-0.15%
2018/02/05	1	21.60	0	0.00	21.50	1	1,407	0.07%