台康生技 (6589)-國泰-敦南券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
88.6
漲跌
▼1.2
漲幅
-1.34%
成交量
527張
產業
上櫃生技醫療類股▼0.42%
522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

台康生技 (6589)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	5.2	89.44	11	89.07	88.60	-5.8	746	-0.77%
2024/11/21	5.5	89.34	4	88.95	89.80	1.5	741	0.20%
2024/11/20	2.4	87.32	2.1	87.67	87.40	0.3	738	0.05%
2024/11/19	5.3	86.69	14	86.86	86.60	-8.7	738	-1.18%
2024/11/18	2.1	87.66	4	88.10	87.00	-1.9	739	-0.26%
2024/11/15	2	88.60	3	88.93	88.70	-1	735	-0.14%
2024/11/14	11.7	90.13	7	90.34	89.00	4.7	738	0.63%
2024/11/13	2.5	89.31	4	89.68	89.50	-1.5	736	-0.21%
2024/11/12	6.7	88.39	20	88.59	89.40	-13.3	736	-1.81%
2024/11/11	9.2	91.20	23	91.83	90.70	-13.8	723	-1.91%
2024/11/08	20.1	91.94	34.1	92.45	91.70	-14	719	-1.95%
2024/11/07	31.1	92.12	11	91.78	91.70	20.1	718	2.80%
2024/11/06	42	93.65	37.5	93.99	93.10	4.5	710	0.63%
2024/11/05	22.2	93.52	27.4	93.53	94.10	-5.2	691	-0.75%
2024/11/04	50.5	93.81	49.1	93.59	92.60	1.4	690	0.21%
2024/11/01	60.1	92.38	23.3	93.51	91.80	36.8	680	5.41%
2024/10/30	25	93.26	41.6	93.59	93.00	-16.6	658	-2.52%
2024/10/29	29.1	92.33	43.7	92.68	91.60	-14.6	635	-2.30%
2024/10/28	48	89.73	3	89.90	89.50	45	593	7.58%
2024/10/25	27	90.05	3.1	90.26	89.10	23.9	594	4.02%
2024/10/24	72.2	90.11	42.4	90.87	90.90	29.8	594	5.02%
2024/10/23	20	88.26	22.2	88.29	88.00	-2.2	568	-0.38%
2024/10/22	9.1	86.17	0	0.00	86.60	9.1	566	1.61%
2024/10/21	5	84.38	6	84.78	85.30	-1	578	-0.18%
2024/10/18	17.2	84.03	0	0.00	84.00	17.2	596	2.88%
2024/10/17	19	84.91	1	85.70	84.50	18	613	2.94%
2024/10/16	11.1	84.60	3	84.77	85.10	8.1	631	1.28%
2024/10/15	11	84.61	3	84.60	85.00	8	648	1.24%
2024/10/14	11.4	83.79	15	84.15	84.40	-3.6	666	-0.54%
2024/10/11	36.4	85.53	10.2	85.32	84.50	26.2	675	3.88%
2024/10/09	6.2	87.08	3.5	87.27	87.30	2.7	680	0.39%
2024/10/08	18.4	87.80	0.2	87.73	87.30	18.3	686	2.66%
2024/10/07	7	88.26	2	88.20	88.40	5	708	0.71%
2024/10/04	13.2	87.41	2.1	87.50	87.40	11.1	720	1.54%
2024/10/01	2	87.95	1.3	88.04	88.40	0.8	733	0.10%
2024/09/30	7.2	90.57	15.3	90.20	88.80	-8.1	752	-1.08%
2024/09/27	1	87.80	0.1	88.00	87.60	0.9	766	0.12%
2024/09/26	59.6	88.43	13.5	90.15	86.20	46.1	861	5.35%
2024/09/25	27.1	91.75	22.3	91.49	91.10	4.7	919	0.52%
2024/09/24	70.3	94.14	16.4	92.60	91.50	54	937	5.76%
2024/09/23	23.1	92.92	33.9	92.72	94.00	-10.7	937	-1.14%
2024/09/20	50.2	90.28	50.7	89.48	89.30	-0.5	970	-0.05%
2024/09/19	25.6	88.08	47	88.12	87.90	-21.4	962	-2.23%
2024/09/18	31.5	88.08	14.1	86.51	88.80	17.4	962	1.80%
2024/09/16	3	84.07	4.2	83.74	84.20	-1.2	962	-0.13%
2024/09/13	0	82.50	2.3	83.75	83.00	-2.3	981	-0.23%
2024/09/12	2.2	83.04	2.1	83.00	83.00	0.2	992	0.02%
2024/09/11	7.1	82.78	8.2	82.93	83.10	-1.1	1,008	-0.11%
2024/09/10	3	84.37	4	83.25	82.70	-1	1,021	-0.09%
2024/09/09	0	82.90	0	83.00	83.70	0	1,036	0.00%
2024/09/06	3	82.33	3	82.73	82.80	0	1,054	0.00%
2024/09/05	4.1	82.88	6.4	82.64	82.50	-2.3	1,137	-0.20%
2024/09/04	7.2	82.92	6.4	82.68	82.90	0.8	1,201	0.07%
2024/09/03	4.4	85.01	1	85.00	84.60	3.4	1,203	0.28%
2024/09/02	5	85.20	0.8	85.37	85.10	4.2	1,212	0.35%
2024/08/30	0	0.00	3	85.37	85.90	-3	1,216	-0.25%
2024/08/29	6	84.77	3.2	84.56	84.10	2.8	1,216	0.23%
2024/08/28	0	85.10	0	84.80	85.10	0	1,217	0.00%
2024/08/27	2	85.50	5	84.94	85.00	-3	1,223	-0.25%
2024/08/26	3.1	84.79	2	85.15	84.40	1.1	1,226	0.09%
2024/08/23	0.1	84.50	1	84.31	84.60	-0.9	1,228	-0.07%
2024/08/22	0.2	84.60	11	84.67	84.60	-10.8	1,229	-0.88%
2024/08/21	3.5	85.78	1	85.60	85.50	2.5	1,229	0.21%
2024/08/20	5	85.04	18.1	84.37	85.50	-13.1	1,226	-1.07%
2024/08/19	1	84.69	1	84.70	84.00	0	1,223	0.00%
2024/08/16	3.1	84.66	8	84.39	84.70	-5	1,222	-0.41%
2024/08/15	5	83.48	3	83.60	83.80	2	1,223	0.16%
2024/08/14	0.4	81.60	2.1	81.81	82.50	-1.6	1,220	-0.13%
2024/08/13	3	81.40	3	81.80	82.00	0	1,226	0.00%
2024/08/12	2	81.10	8.1	81.63	81.10	-6.1	1,228	-0.49%
2024/08/09	8.5	81.61	19.2	81.77	80.70	-10.7	1,227	-0.87%
2024/08/08	16	82.21	7	81.04	81.50	9	1,225	0.73%
2024/08/07	12	80.34	4	80.58	81.10	8	1,219	0.66%
2024/08/06	17.2	76.72	16.3	76.81	78.10	0.9	1,213	0.07%
2024/08/05	29.3	78.46	22.1	78.52	77.30	7.2	1,200	0.60%
2024/08/02	6.2	86.76	3.1	86.56	85.70	3.2	1,173	0.27%
2024/08/01	4	88.18	6	88.27	89.00	-2	1,169	-0.18%
2024/07/31	6.1	88.43	4	88.55	87.60	2.1	1,162	0.18%
2024/07/30	4.4	86.63	5.4	87.34	88.10	-1	1,157	-0.09%
2024/07/29	7.7	87.20	37.2	87.01	85.90	-29.5	1,154	-2.55%
2024/07/26	8.9	88.67	11	88.78	88.30	-2.1	1,147	-0.19%
2024/07/23	7.2	89.89	12	90.05	90.10	-4.8	1,146	-0.42%
2024/07/22	10.7	90.41	28.8	90.09	89.00	-18.2	1,144	-1.59%
2024/07/19	20.9	91.74	16.1	91.08	90.50	4.8	1,131	0.43%
2024/07/18	18.5	94.10	15.3	94.43	93.40	3.3	1,118	0.29%
2024/07/17	17.1	94.58	31.7	94.73	94.30	-14.7	1,101	-1.33%
2024/07/16	27.5	93.85	18.5	92.94	92.70	9	1,088	0.82%
2024/07/15	7.1	93.55	7.6	93.24	93.70	-0.5	1,085	-0.05%
2024/07/12	16.1	91.77	19.2	91.79	91.20	-3.1	1,068	-0.29%
2024/07/11	6.2	90.56	15	90.89	90.50	-8.8	1,063	-0.82%
2024/07/10	7.1	92.02	4.5	91.88	92.40	2.6	1,072	0.24%
2024/07/09	21.7	91.23	10.1	91.08	91.30	11.6	1,084	1.07%
2024/07/08	20.5	94.06	12.8	93.84	93.40	7.7	1,066	0.72%
2024/07/05	19.2	93.43	22.8	93.24	93.00	-3.6	1,054	-0.34%
2024/07/04	37.4	93.84	9.3	93.71	93.90	28	1,040	2.69%
2024/07/03	41.7	95.59	24.2	95.49	94.90	17.4	1,022	1.70%
2024/07/02	123.5	97.92	156.5	98.50	97.10	-33	991	-3.33%	大買/大賣/
2024/07/01	109.9	94.28	70.5	95.08	96.50	39.4	891	4.42%	大買/
2024/06/28	27.4	89.97	45.4	90.37	90.50	-18	804	-2.24%
2024/06/27	43.1	89.40	13.5	89.66	88.00	29.6	781	3.79%
2024/06/26	61.7	90.47	121.5	89.93	90.60	-59.8	756	-7.91%	大賣/
2024/06/25	8.1	85.58	2	85.30	85.60	6.1	691	0.89%
2024/06/24	9.2	86.95	7.2	86.98	86.10	2	694	0.28%
2024/06/21	18.2	86.38	6.2	86.62	86.60	12	686	1.74%
2024/06/20	8.3	86.12	15	85.75	86.10	-6.8	673	-1.00%
2024/06/19	8.7	83.92	9.7	84.00	83.80	-0.9	655	-0.14%
2024/06/18	26	85.65	12.2	85.93	85.10	13.8	650	2.12%
2024/06/17	9.6	85.23	13	85.12	85.00	-3.4	650	-0.53%
2024/06/14	20.1	84.82	11.1	84.86	84.00	9	643	1.40%
2024/06/13	23.5	83.82	24.6	84.02	83.90	-1.1	637	-0.17%
2024/06/12	146.1	87.20	121.3	85.39	84.50	24.8	622	3.98%	大買/大賣/
2024/06/11	28.9	85.32	47.4	85.42	86.30	-18.5	542	-3.41%
2024/06/07	1.2	78.52	1.8	78.79	78.50	-0.6	490	-0.12%
2024/06/06	5.3	78.84	2	78.55	78.30	3.3	491	0.68%
2024/06/05	2.8	80.07	2.6	80.08	80.00	0.2	501	0.04%
2024/06/04	0.1	79.71	0.1	79.87	79.30	0	506	-0.01%
2024/06/03	15.5	79.89	3	79.67	79.50	12.5	519	2.40%
2024/05/31	0	79.40	3.3	80.25	80.30	-3.2	527	-0.61%
2024/05/30	6.6	79.28	4	79.40	79.10	2.6	530	0.49%
2024/05/29	3	80.23	0.5	80.50	80.00	2.5	533	0.47%
2024/05/28	2.4	79.48	3.1	80.20	80.10	-0.7	536	-0.13%
2024/05/27	0.2	79.83	5.2	79.38	79.50	-5.1	541	-0.93%
2024/05/24	5.3	79.68	5.5	79.51	79.60	-0.2	547	-0.04%
2024/05/23	7.2	80.71	4.1	80.69	80.10	3.1	560	0.56%
2024/05/22	7.6	80.96	0	0.00	80.80	7.6	560	1.36%
2024/05/21	2	81.70	2.1	81.63	81.50	-0.1	560	-0.01%
2024/05/20	5.7	82.56	1	82.40	82.50	4.7	557	0.84%
2024/05/17	11	82.37	13.1	82.11	83.10	-2.1	558	-0.38%
2024/05/16	3.1	81.48	1.3	81.09	81.20	1.8	553	0.32%
2024/05/15	5.5	81.38	8.1	81.22	80.90	-2.7	560	-0.48%
2024/05/14	12	81.39	6	81.16	82.30	6	563	1.06%
2024/05/13	0.6	79.92	5.1	80.12	80.20	-4.5	565	-0.80%
2024/05/10	0.1	79.80	2.3	79.62	79.90	-2.2	568	-0.38%
2024/05/09	5.4	80.82	7	81.36	80.00	-1.6	569	-0.28%
2024/05/08	2.1	80.08	6.1	79.97	80.20	-4	571	-0.70%
2024/05/07	0.4	79.17	1.3	79.34	79.30	-0.9	587	-0.16%
2024/05/06	1	80.50	2	80.55	80.40	-1	663	-0.15%
2024/05/03	4.2	80.96	8.2	81.06	80.50	-4	666	-0.60%
2024/05/02	2	81.15	5.3	80.85	80.70	-3.3	670	-0.49%
2024/04/30	2.1	81.38	5.4	81.15	81.60	-3.3	670	-0.49%
2024/04/29	1	79.84	2.2	80.89	81.10	-1.2	671	-0.18%
2024/04/26	10.1	78.59	11.4	78.77	78.70	-1.3	668	-0.20%
2024/04/25	2.1	79.05	1	78.90	78.70	1.1	671	0.17%
2024/04/24	7	78.94	2	78.80	79.00	5	674	0.75%
2024/04/23	3.1	77.74	3.9	78.03	78.20	-0.8	675	-0.11%
2024/04/22	2	77.75	6	77.82	77.40	-4	675	-0.59%
2024/04/19	18.5	77.64	12.2	77.28	77.00	6.3	674	0.93%
2024/04/18	6.1	80.24	2.5	80.59	80.60	3.6	665	0.54%
2024/04/17	31	81.14	26	81.18	81.30	5	668	0.75%
2024/04/16	8.9	79.16	40.4	79.58	79.10	-31.4	667	-4.71%
2024/04/15	26.1	82.69	5.2	82.74	82.30	20.9	652	3.20%
2024/04/12	4.4	85.37	1.4	85.49	85.30	3	639	0.47%
2024/04/11	13.6	85.84	7	86.73	85.80	6.6	638	1.04%
2024/04/10	3.4	86.01	4.1	86.46	86.00	-0.8	642	-0.12%
2024/04/09	7.4	85.45	0	0.00	85.50	7.4	644	1.15%
2024/04/08	13.1	86.09	11	86.28	85.90	2.1	653	0.32%
2024/04/03	6.5	86.16	15	86.45	86.40	-8.5	654	-1.30%
2024/04/02	7.3	87.02	7	87.11	87.10	0.3	654	0.05%
2024/04/01	2.1	87.92	4	88.05	88.10	-1.9	657	-0.29%
2024/03/29	6.2	87.18	0.1	87.38	87.00	6.1	659	0.92%
2024/03/28	9	88.00	5	88.18	88.00	4	663	0.60%
2024/03/27	12.3	88.08	11.7	88.20	88.20	0.6	662	0.09%
2024/03/26	9.5	86.33	1.1	85.98	85.60	8.4	661	1.27%
2024/03/25	3	87.60	4	87.68	87.40	-1	657	-0.15%
2024/03/22	4.2	86.85	6	86.77	87.20	-1.8	662	-0.28%
2024/03/21	3.4	85.96	5	86.24	86.40	-1.5	664	-0.23%
2024/03/20	15.8	86.08	11.2	86.11	85.90	4.5	667	0.68%
2024/03/19	9.3	86.87	11	86.89	86.90	-1.7	656	-0.26%
2024/03/18	16.2	87.09	20.2	86.85	86.90	-4	653	-0.61%
2024/03/15	7.1	88.42	2.1	88.45	88.40	5.1	650	0.78%
2024/03/14	7.3	89.45	0	0.00	88.70	7.3	658	1.11%
2024/03/13	7.2	90.23	7.1	90.01	89.10	0.1	659	0.01%
2024/03/12	4.5	88.69	6.7	88.94	88.70	-2.2	648	-0.35%
2024/03/11	12.9	88.67	39.4	88.77	88.60	-26.5	646	-4.09%
2024/03/08	11.8	91.01	6	91.88	90.60	5.8	640	0.90%
2024/03/07	6.5	90.74	9.7	91.36	92.10	-3.2	642	-0.50%
2024/03/06	12.6	91.63	4.1	91.51	91.50	8.6	639	1.34%
2024/03/05	10.8	92.83	7.5	93.07	92.10	3.3	639	0.52%
2024/03/04	27.2	93.00	6.1	93.04	93.00	21.1	638	3.30%
2024/03/01	17.4	94.00	0	94.10	93.60	17.4	686	2.53%
2024/02/29	10.2	94.30	0	0.00	94.80	10.2	720	1.42%
2024/02/27	2.1	95.62	4.1	94.81	94.90	-2	724	-0.28%
2024/02/26	3.1	96.05	22.6	95.80	96.60	-19.5	721	-2.71%
2024/02/23	2.2	93.83	5.5	93.68	93.60	-3.3	714	-0.46%
2024/02/22	5.7	94.19	0.2	94.60	94.00	5.5	727	0.76%
2024/02/21	4.2	94.67	0	0.00	94.60	4.2	775	0.54%
2024/02/20	2.2	95.00	5.4	95.05	95.00	-3.2	879	-0.37%
2024/02/19	2.1	95.48	2.2	95.59	95.00	-0.1	881	-0.01%
2024/02/16	9.3	94.82	3.5	94.45	94.90	5.8	881	0.66%
2024/02/15	3.7	92.11	5	91.76	92.00	-1.3	877	-0.15%
2024/02/05	11.3	91.81	5.4	91.99	91.80	5.8	878	0.66%
2024/02/02	8.2	92.72	5.2	92.83	92.60	3	886	0.34%
2024/02/01	5.1	93.81	2.6	93.95	93.50	2.5	895	0.28%
2024/01/31	0	0.00	9	94.13	94.20	-9	897	-1.00%
2024/01/30	13.2	93.31	34.5	93.17	93.00	-21.3	908	-2.34%
2024/01/29	97.9	91.86	87	94.00	95.50	10.9	901	1.20%
2024/01/26	2.1	96.72	2	96.22	96.00	0.1	833	0.01%
2024/01/25	7.2	96.29	5	96.22	95.70	2.2	852	0.26%
2024/01/24	6.1	97.17	0.1	97.30	97.10	6	875	0.69%
2024/01/23	0	0.00	1	96.95	98.20	-1	902	-0.12%
2024/01/22	0.1	95.50	8.1	95.54	96.00	-8.1	935	-0.86%
2024/01/19	7.8	94.89	0	0.00	94.60	7.8	992	0.79%
2024/01/18	2.5	94.55	11.3	95.01	95.30	-8.8	1,034	-0.85%
2024/01/17	3.8	95.97	0	0.00	95.60	3.8	1,054	0.36%
2024/01/16	3.2	97.90	1	98.50	97.50	2.2	1,096	0.20%
2024/01/15	2.1	98.35	4.4	98.14	98.00	-2.4	1,132	-0.21%
2024/01/12	14.2	97.84	0	98.00	96.40	14.2	1,143	1.24%
2024/01/11	1.2	96.84	4.3	97.49	97.80	-3.1	1,147	-0.27%
2024/01/10	5.4	97.50	4	97.43	97.50	1.4	1,152	0.12%
2024/01/09	24	99.06	5	98.54	98.10	19	1,150	1.65%
2024/01/08	5.1	99.65	3.4	99.95	99.60	1.7	1,146	0.15%
2024/01/05	1.1	100.03	2	100.49	101.00	-0.9	1,145	-0.08%
2024/01/04	4.2	100.02	3	99.83	99.70	1.2	1,144	0.10%
2024/01/03	11	102.00	4.1	101.88	101.00	6.9	1,142	0.61%
2024/01/02	9	101.89	13.4	101.30	102.50	-4.4	1,143	-0.38%
2023/12/29	2.1	100.00	9.6	99.92	100.50	-7.5	1,136	-0.66%
2023/12/28	6.3	99.57	2.2	99.77	99.40	4.1	1,133	0.36%
2023/12/27	5.3	100.38	26.9	100.48	100.00	-21.6	1,137	-1.90%
2023/12/26	3.2	99.76	23.2	99.50	100.50	-20	1,137	-1.76%
2023/12/25	19.4	99.74	12.1	99.89	99.00	7.3	1,136	0.65%
2023/12/22	3.7	100.57	2.1	100.76	100.50	1.6	1,131	0.14%
2023/12/21	12	100.46	107.6	100.44	100.50	-95.6	1,137	-8.41%	大賣/
2023/12/20	19.1	101.87	4.1	101.62	101.50	15	1,134	1.32%
2023/12/19	48.2	103.47	10.5	103.40	101.50	37.7	1,145	3.29%
2023/12/18	66.6	103.98	1.3	103.42	103.50	65.4	1,178	5.55%
2023/12/15	1.1	103.06	14.2	103.17	103.00	-13.1	1,182	-1.10%
2023/12/14	7.2	102.51	7.1	102.65	102.00	0.1	1,199	0.01%
2023/12/13	4.1	102.51	2	102.75	103.00	2.1	1,238	0.17%
2023/12/12	6.1	102.33	16.2	102.50	103.00	-10.1	1,244	-0.81%
2023/12/11	11.2	103.32	15.3	103.75	103.00	-4.1	1,240	-0.33%
2023/12/08	7	101.57	5	102.00	101.50	2	1,238	0.16%
2023/12/07	2.5	102.00	3.3	102.30	102.50	-0.8	1,234	-0.07%
2023/12/06	11.1	101.87	126.4	101.80	101.50	-115.3	1,232	-9.36%	大賣/鉅額交易
2023/12/05	14.4	102.97	11	104.05	102.00	3.4	1,229	0.28%
2023/12/04	17	104.88	40	104.53	105.00	-23	1,220	-1.89%
2023/12/01	6.2	104.16	31.6	103.97	103.00	-25.4	1,210	-2.10%
2023/11/30	23.1	103.54	4.8	103.19	103.00	18.3	1,204	1.52%
2023/11/29	11.1	104.37	10.6	104.57	105.00	0.6	1,194	0.05%
2023/11/28	124.7	107.90	34.3	105.80	104.50	90.4	1,191	7.58%	大買/
2023/11/27	74.1	106.44	48.4	105.91	106.50	25.7	1,148	2.24%
2023/11/24	6.1	102.50	25.5	102.67	103.50	-19.4	1,119	-1.73%
2023/11/22	12.2	101.67	6.3	101.83	101.00	5.9	1,125	0.52%
2023/11/21	27	100.87	8.2	101.13	101.50	18.8	1,125	1.67%
2023/11/20	78.2	102.21	16.4	102.00	100.50	61.8	1,117	5.53%
2023/11/17	111.1	108.13	112.2	108.18	104.50	-1.2	1,074	-0.11%	大買/大賣/
2023/11/16	10	103.30	9.7	103.42	103.00	0.3	974	0.03%
2023/11/15	1	102.00	3	102.00	102.00	-2	974	-0.21%
2023/11/14	2.4	100.99	1	100.51	100.50	1.4	984	0.14%
2023/11/13	0.6	101.77	17.1	101.82	101.00	-16.4	987	-1.66%
2023/11/10	11	101.64	14	103.89	101.50	-3	990	-0.30%
2023/11/09	10.3	103.28	12	105.38	103.00	-1.7	990	-0.17%
2023/11/08	13.2	104.27	5	104.70	104.50	8.2	1,022	0.80%
2023/11/07	14	105.39	20	106.65	104.50	-6	1,039	-0.58%
2023/11/06	10	103.90	104.2	103.79	105.00	-94.1	1,070	-8.80%	大賣/
2023/11/03	9.4	102.70	2.5	102.82	102.50	6.9	1,074	0.64%
2023/11/02	16.1	103.43	18.8	102.97	103.50	-2.7	1,071	-0.25%
2023/11/01	12.3	105.60	14.1	105.28	104.50	-1.8	1,057	-0.17%
2023/10/31	8.2	107.06	22.2	107.29	106.50	-14	1,041	-1.34%
2023/10/30	14.2	106.67	16.1	106.57	106.00	-1.9	1,048	-0.18%
2023/10/27	74.5	105.27	76.1	106.75	106.00	-1.6	1,033	-0.15%
2023/10/26	88.2	104.81	48.2	104.78	102.50	40	986	4.05%
2023/10/25	27.2	103.73	21.4	103.45	103.00	5.8	959	0.61%
2023/10/24	26.1	103.19	46	102.56	103.00	-19.9	943	-2.11%
2023/10/23	7.1	99.92	44.2	100.10	100.50	-37.1	919	-4.03%
2023/10/20	18.3	95.20	16	95.76	96.00	2.3	908	0.25%
2023/10/19	4.1	93.24	13.4	93.60	93.30	-9.3	923	-1.01%
2023/10/18	14.3	93.26	9	93.73	92.10	5.3	936	0.57%
2023/10/17	7.7	95.90	7	95.74	95.60	0.7	942	0.08%
2023/10/16	5	96.42	5	96.68	96.30	0	980	0.00%
2023/10/13	9	97.42	6.1	97.39	97.00	2.9	999	0.29%
2023/10/12	8.1	97.73	2	97.95	98.30	6.1	1,020	0.59%
2023/10/11	9	97.42	2	98.35	97.30	7	1,036	0.68%
2023/10/06	4.1	98.01	107.1	98.07	97.80	-103	1,049	-9.81%	大賣/鉅額交易
2023/10/05	3.5	98.97	23.5	98.77	98.50	-20	1,061	-1.88%
2023/10/04	8.1	97.61	4	97.90	97.40	4.1	1,076	0.38%
2023/10/03	6.3	99.04	3.1	98.80	98.00	3.3	1,096	0.30%
2023/10/02	1.1	97.57	4.5	99.09	99.50	-3.4	1,101	-0.31%
2023/09/28	10.2	97.93	6.1	98.34	97.50	4.1	1,117	0.37%
2023/09/27	7.3	97.17	10.5	97.21	98.50	-3.2	1,144	-0.28%
2023/09/26	2.4	96.77	0.5	97.80	96.70	1.9	1,165	0.16%
2023/09/25	7.5	98.50	9.4	98.32	98.50	-2	1,193	-0.16%
2023/09/22	16.5	96.59	11.7	96.97	96.50	4.8	1,232	0.39%
2023/09/21	37.1	99.98	34	99.94	98.30	3.1	1,321	0.24%
2023/09/20	4.3	96.53	9.4	97.55	97.70	-5.1	1,318	-0.39%
2023/09/19	51.7	100.79	9.9	98.39	97.10	41.8	1,380	3.03%
2023/09/18	112	101.18	65.5	100.52	99.60	46.5	1,372	3.39%	大買/
2023/09/15	5.6	95.33	1.1	95.70	96.10	4.5	1,353	0.33%
2023/09/14	5.2	94.72	2.2	94.83	94.50	3	1,354	0.22%
2023/09/13	5.9	94.91	9.4	94.35	95.30	-3.5	1,362	-0.25%
2023/09/12	1.2	92.51	9.5	93.12	93.00	-8.3	1,369	-0.60%
2023/09/11	0	0.00	1.2	93.32	93.20	-1.2	1,379	-0.09%
2023/09/08	1.4	93.06	0	0.00	93.30	1.4	1,392	0.10%
2023/09/07	3.2	93.54	3	93.30	93.20	0.2	1,400	0.01%
2023/09/06	0	94.10	0	94.20	93.80	0	1,410	0.00%
2023/09/05	1.6	94.38	1	95.40	93.80	0.6	1,421	0.04%
2023/09/04	1.3	95.32	1	96.10	95.10	0.3	1,428	0.02%
2023/09/01	2.2	95.89	7.1	96.41	96.10	-4.9	1,436	-0.34%
2023/08/31	3.6	96.76	3.3	96.03	95.60	0.3	1,457	0.02%
2023/08/30	5	95.82	5.1	95.32	96.00	-0.1	1,477	0.00%
2023/08/29	6	94.37	1.3	94.38	94.20	4.7	1,491	0.32%
2023/08/28	17.3	95.09	10.2	94.98	94.10	7.1	1,508	0.47%
2023/08/25	3.1	93.42	4.1	94.47	93.20	-1	1,517	-0.07%
2023/08/24	1.2	93.33	5.1	92.53	93.40	-3.9	1,524	-0.26%
2023/08/23	8.8	93.39	8	92.29	92.50	0.8	1,530	0.05%
2023/08/22	1.6	93.22	3	93.17	93.20	-1.4	1,552	-0.09%
2023/08/21	1.2	94.44	4.6	94.50	94.50	-3.4	1,574	-0.22%
2023/08/18	21.5	94.16	16	94.29	93.40	5.5	1,612	0.34%
2023/08/17	10	93.11	2	93.40	93.40	8	1,646	0.49%
2023/08/16	4.3	92.72	8.5	92.85	93.40	-4.2	1,662	-0.25%
2023/08/15	13.1	91.96	10	91.59	92.00	3.1	1,705	0.18%
2023/08/14	37.2	91.61	44.3	91.34	91.30	-7.1	1,771	-0.40%
2023/08/11	15.9	96.65	7.1	96.16	95.00	8.8	1,989	0.44%
2023/08/10	65.9	98.37	35.8	97.88	96.50	30.1	1,989	1.51%
2023/08/09	12.7	101.68	8.3	101.76	101.00	4.5	2,005	0.22%
2023/08/08	3.3	101.35	7	101.71	101.50	-3.7	2,049	-0.18%
2023/08/07	6.2	101.51	8.1	101.57	101.50	-1.9	2,135	-0.09%
2023/08/04	5.8	101.77	6.2	101.83	103.00	-0.4	2,171	-0.02%
2023/08/02	24.1	103.87	28.4	103.08	102.00	-4.3	2,283	-0.19%
2023/08/01	23.2	105.57	13	105.58	105.50	10.2	2,374	0.43%
2023/07/31	25.5	105.71	7.7	106.05	105.00	17.8	2,610	0.68%
2023/07/28	26.5	105.91	11.5	106.09	106.00	15.1	2,825	0.53%
2023/07/27	17.1	107.56	9	108.28	107.00	8.1	2,989	0.27%
2023/07/26	43.6	108.21	42.4	108.36	107.50	1.3	3,034	0.04%
2023/07/25	37.6	110.07	36.5	110.47	110.00	1.1	3,024	0.04%
2023/07/24	25.2	110.14	29.5	110.25	110.00	-4.3	3,013	-0.14%
2023/07/21	26.2	108.96	22.1	109.43	108.00	4.1	3,024	0.14%
2023/07/20	19.8	109.01	12.1	110.04	108.50	7.7	3,055	0.25%
2023/07/19	31.9	109.72	57.4	109.73	109.50	-25.6	3,061	-0.83%
2023/07/18	32.5	107.37	14.2	108.45	106.50	18.3	3,098	0.59%
2023/07/17	70.4	109.34	87.1	108.71	109.00	-16.7	3,141	-0.53%
2023/07/14	14	106.60	14.5	106.72	107.00	-0.5	3,155	-0.02%
2023/07/13	26.9	105.67	16.2	105.63	105.00	10.7	3,162	0.34%
2023/07/12	10.2	106.31	14.1	106.40	106.50	-3.8	3,165	-0.12%
2023/07/11	20.7	107.19	14.2	107.89	107.00	6.6	3,179	0.21%
2023/07/10	32.5	108.53	29	109.38	108.00	3.5	3,206	0.11%
2023/07/07	10.1	109.40	11	110.00	109.50	-0.9	3,293	-0.03%
2023/07/06	40.6	110.12	28	110.54	109.50	12.6	3,311	0.38%
2023/07/05	59.3	109.01	29.6	109.54	109.00	29.7	3,365	0.88%
2023/07/04	25.6	109.91	96.8	110.17	109.50	-71.3	3,397	-2.10%
2023/07/03	31.2	110.70	32.8	110.81	110.50	-1.6	3,502	-0.05%
2023/06/30	50	114.00	60.5	114.36	112.00	-10.5	3,482	-0.30%
2023/06/29	133.9	115.26	84.1	115.36	115.00	49.7	3,478	1.43%	大買/
2023/06/28	49.7	112.06	46.8	112.29	112.00	2.9	3,436	0.09%
2023/06/27	98.6	110.87	136.6	111.29	111.50	-38	3,431	-1.11%	大賣/
2023/06/26	3.3	107.10	3.7	107.40	107.00	-0.4	3,404	-0.01%
2023/06/21	33	108.22	8.4	108.00	108.00	24.6	3,422	0.72%
2023/06/20	16.9	109.00	7.8	108.85	109.00	9.1	3,423	0.27%
2023/06/19	8.1	110.06	7.5	110.57	110.00	0.6	3,423	0.02%
2023/06/16	6.2	109.90	26.9	109.83	109.50	-20.7	3,422	-0.60%
2023/06/15	16.3	108.70	68.7	108.64	108.50	-52.4	3,420	-1.53%
2023/06/14	50.3	110.93	2.7	109.52	109.00	47.6	3,427	1.39%
2023/06/13	23.3	109.09	11.2	109.46	109.00	12.2	3,449	0.35%
2023/06/12	5.2	109.81	2	110.00	109.50	3.2	3,452	0.09%
2023/06/09	13.3	109.81	5.9	110.01	109.50	7.4	3,471	0.21%
2023/06/08	10.4	109.36	6	109.75	109.00	4.4	3,494	0.12%
2023/06/07	4.6	109.79	9	110.00	110.00	-4.4	3,520	-0.13%
2023/06/06	25.5	109.15	12.7	109.50	109.50	12.8	3,555	0.36%
2023/06/05	35.2	110.59	28	110.69	110.00	7.2	3,565	0.20%
2023/06/02	37.7	111.42	20.2	111.85	111.00	17.5	3,560	0.49%
2023/06/01	11.3	111.19	17.2	111.53	111.50	-5.9	3,571	-0.16%
2023/05/31	15.7	112.01	34.1	112.39	113.00	-18.4	3,586	-0.51%
2023/05/30	21	110.55	5.1	111.23	110.00	16	3,584	0.45%
2023/05/29	19.2	111.27	19.1	111.27	111.50	0.1	3,595	0.00%
2023/05/26	17.7	111.14	17.3	111.42	110.50	0.4	3,607	0.01%
2023/05/25	37.3	112.81	25.2	112.44	111.50	12.1	3,607	0.34%
2023/05/24	52.1	114.02	86	114.01	113.50	-33.9	3,625	-0.94%
2023/05/23	53.2	114.70	57.2	114.77	115.00	-3.9	3,643	-0.11%
2023/05/22	29.3	112.17	15	111.70	111.50	14.3	3,625	0.39%
2023/05/19	54.8	112.48	42	112.10	111.00	12.8	3,640	0.35%
2023/05/18	102	115.39	84.8	114.92	114.00	17.1	3,633	0.47%	大買/
2023/05/17	301.9	117.44	270	118.03	116.50	31.9	3,594	0.89%	大買/大賣/
2023/05/16	28.1	109.75	17.3	109.86	110.00	10.9	3,389	0.32%
2023/05/15	48.8	110.00	32	109.41	108.50	16.8	3,459	0.49%
2023/05/12	60.9	112.62	51.5	112.40	114.00	9.4	3,526	0.27%
2023/05/11	79.1	115.67	48.2	115.79	112.50	30.9	3,656	0.84%
2023/05/10	25.1	120.40	42.4	120.61	120.00	-17.3	3,832	-0.45%
2023/05/09	129.8	123.96	91.6	122.90	120.50	38.2	3,943	0.97%	大買/
2023/05/08	109.7	127.05	84.1	126.44	125.00	25.6	3,923	0.65%	大買/
2023/05/05	253	126.10	325.1	126.97	127.50	-72.1	3,866	-1.87%	大買/大賣/
2023/05/04	168.6	122.72	275.3	122.57	122.50	-106.7	3,652	-2.92%	大買/大賣/鉅額交易
2023/05/03	213.3	119.36	196.3	118.75	115.50	17	3,474	0.49%	大買/大賣/
2023/05/02	47	114.29	105.1	116.13	117.50	-58.1	3,395	-1.71%	大賣/
2023/04/28	24.1	106.10	9.1	106.33	107.00	15	3,375	0.44%
2023/04/27	7.1	103.15	7.2	103.91	104.00	-0.1	3,385	0.00%
2023/04/26	38.7	103.41	32.1	102.38	103.50	6.6	3,413	0.19%
2023/04/25	48.7	106.12	76.4	105.36	106.00	-27.6	3,401	-0.81%
2023/04/24	23.3	109.68	13.1	109.76	109.50	10.2	3,414	0.30%
2023/04/21	64.6	111.48	17.5	111.48	109.50	47.1	3,460	1.36%
2023/04/20	86.4	119.73	39.2	116.30	115.00	47.2	3,444	1.37%
2023/04/19	19.7	119.41	16.6	120.18	120.50	3.1	3,437	0.09%
2023/04/18	10.8	120.15	7.1	120.50	120.00	3.7	3,585	0.10%
2023/04/17	12.2	119.74	13.7	120.26	119.00	-1.5	3,631	-0.04%
2023/04/14	23.1	120.83	13	121.15	120.00	10.1	3,691	0.27%
2023/04/13	70.3	121.50	76.5	122.11	121.50	-6.2	3,765	-0.16%
2023/04/12	94.6	122.08	82.3	122.70	120.50	12.3	3,768	0.33%
2023/04/11	13.4	118.29	13.2	118.45	118.50	0.2	3,730	0.01%
2023/04/10	62	119.45	60.3	119.23	117.50	1.7	3,753	0.05%
2023/04/07	35.6	121.73	29	121.94	121.50	6.6	3,755	0.18%
2023/04/06	130.1	120.89	177.6	121.94	121.50	-47.5	3,795	-1.25%	大買/大賣/
2023/03/31	6.7	116.80	15.3	116.86	116.50	-8.6	3,756	-0.23%
2023/03/30	17.2	118.59	43.5	118.83	117.50	-26.3	3,851	-0.68%
2023/03/29	51	116.81	91.9	117.79	120.00	-40.9	3,868	-1.06%
2023/03/28	21.9	117.34	19.6	115.32	114.00	2.2	3,913	0.06%
2023/03/27	22.6	117.46	53.6	117.45	117.50	-31	3,987	-0.78%
2023/03/24	12.6	113.97	27.2	114.13	115.00	-14.6	4,134	-0.35%
2023/03/23	41.8	112.40	20.3	112.71	111.50	21.5	4,554	0.47%
2023/03/22	1.3	112.11	12.1	112.08	112.00	-10.8	4,564	-0.24%
2023/03/21	8.3	111.82	25.4	111.59	111.50	-17.2	4,705	-0.36%
2023/03/20	19.5	110.37	26.1	110.84	112.50	-6.6	4,855	-0.14%
2023/03/17	12.3	109.00	18.1	109.36	111.00	-5.8	5,036	-0.11%
2023/03/16	45.5	109.68	43.4	108.55	108.00	2.1	5,213	0.04%
2023/03/15	26.3	112.94	31	112.97	112.50	-4.7	5,521	-0.08%
2023/03/14	61.7	113.10	49.1	113.61	111.50	12.6	5,871	0.21%
2023/03/13	37	109.65	31.4	110.13	111.50	5.5	6,309	0.09%
2023/03/10	62.9	112.81	30.5	113.11	111.50	32.4	6,783	0.48%
2023/03/09	36.9	113.89	36.8	114.10	113.00	0.1	7,147	0.00%
2023/03/08	34.7	116.25	14.4	117.48	115.50	20.3	7,227	0.28%
2023/03/07	50.4	118.07	32.1	117.28	117.00	18.3	7,301	0.25%
2023/03/06	79.5	117.71	51	118.59	118.00	28.5	7,404	0.38%
2023/03/03	47.3	119.82	23.4	119.71	119.00	23.9	7,530	0.32%
2023/03/02	35.7	121.27	40.2	121.41	122.00	-4.5	7,708	-0.06%
2023/03/01	12.5	120.26	15.1	120.34	120.50	-2.6	7,922	-0.03%
2023/02/24	35.4	118.97	37.2	119.26	119.00	-1.8	8,227	-0.02%
2023/02/23	23.5	118.84	27.3	118.82	119.50	-3.8	8,437	-0.05%
2023/02/22	82.2	117.48	66.4	117.22	116.00	15.8	8,623	0.18%
2023/02/21	68.7	118.81	73.5	119.04	119.50	-4.8	8,875	-0.05%
2023/02/20	45.9	120.84	25	121.30	120.00	20.9	9,189	0.23%
2023/02/17	71	122.27	29.4	122.38	120.50	41.6	9,348	0.45%
2023/02/16	57.5	123.00	56	123.50	123.00	1.5	9,557	0.02%
2023/02/15	41.2	122.32	34.4	122.60	122.50	6.8	9,737	0.07%
2023/02/14	36.1	122.28	34.3	122.54	121.50	1.8	9,804	0.02%
2023/02/13	117.7	125.09	79.8	124.28	123.00	37.9	9,774	0.39%	大買/
2023/02/10	84.8	129.58	112.7	129.61	128.00	-27.9	9,728	-0.29%	大賣/
2023/02/09	214.9	131.68	179.8	131.60	128.50	35.1	9,627	0.36%	大買/大賣/
2023/02/08	266.2	129.23	283.1	129.53	131.00	-16.9	9,498	-0.18%	大買/大賣/
2023/02/07	150.8	123.70	184.3	123.57	125.00	-33.5	9,271	-0.36%	大買/大賣/
2023/02/06	141.1	121.10	136.2	121.20	119.50	4.9	9,173	0.05%	大買/大賣/
2023/02/03	67.5	119.29	91.7	120.18	119.00	-24.3	9,119	-0.27%
2023/02/02	36.3	118.06	40.2	118.53	118.50	-3.9	9,084	-0.04%
2023/02/01	45.5	117.20	25.6	117.56	117.00	19.8	9,087	0.22%
2023/01/31	103.8	116.23	110.3	115.83	118.00	-6.5	9,112	-0.07%	大買/大賣/
2023/01/30	30.1	111.50	51.5	111.95	111.00	-21.4	9,105	-0.23%
2023/01/17	41.5	110.21	23	110.18	109.00	18.5	9,172	0.20%
2023/01/16	43.2	109.84	60.3	109.94	111.00	-17.1	9,188	-0.19%
2023/01/13	37.6	109.37	37.2	109.85	109.00	0.5	9,212	0.00%
2023/01/12	72.1	109.91	75.8	110.01	109.00	-3.7	9,258	-0.04%
2023/01/11	78.6	112.56	57.7	112.85	111.50	20.9	9,249	0.23%
2023/01/10	78	115.60	57.3	115.57	113.50	20.7	9,278	0.22%
2023/01/09	40.8	116.98	41.6	117.30	117.50	-0.7	9,363	-0.01%
2023/01/06	211.4	118.67	212.4	118.58	117.00	-1	9,455	-0.01%	大買/大賣/
2023/01/05	91.6	116.73	117	116.27	114.50	-25.4	9,413	-0.27%	大賣/
2023/01/04	101.8	118.00	94.3	117.96	116.50	7.4	9,477	0.08%	大買/
2023/01/03	104.3	119.78	111.6	119.36	118.50	-7.3	9,530	-0.08%	大買/大賣/
2022/12/30	64.5	123.48	60.2	123.08	123.00	4.3	9,589	0.04%
2022/12/29	116.5	123.09	112	122.59	124.00	4.5	9,709	0.05%	大買/大賣/
2022/12/28	107.8	126.18	84.2	125.44	123.00	23.7	9,823	0.24%	大買/
2022/12/27	114.2	126.10	146.7	126.13	126.50	-32.5	10,020	-0.32%	大買/大賣/
2022/12/26	194.9	126.69	160.2	126.98	124.00	34.7	10,139	0.34%	大買/大賣/
2022/12/23	152.6	125.88	178.4	125.75	125.50	-25.8	10,219	-0.25%	大買/大賣/
2022/12/22	179.1	124.25	143.4	123.92	125.00	35.7	10,331	0.35%	大買/大賣/
2022/12/21	113.6	123.33	92.3	122.76	121.00	21.3	10,345	0.21%	大買/
2022/12/20	129.8	123.70	118	122.71	121.00	11.8	10,453	0.11%	大買/大賣/
2022/12/19	184.5	127.01	183.6	127.27	126.00	1	10,465	0.01%	大買/大賣/
2022/12/16	232.4	125.16	277.2	125.10	124.50	-44.7	10,510	-0.43%	大買/大賣/
2022/12/15	449.6	126.36	491.6	126.54	124.50	-42.1	10,564	-0.40%	大買/大賣/
2022/12/14	31.9	131.00	28.7	131.00	131.00	3.2	10,167	0.03%
2022/12/13	293.3	148.92	274.2	148.28	145.50	19.1	10,221	0.19%	大買/大賣/
2022/12/12	214.2	150.03	130.4	149.19	146.50	83.8	10,292	0.81%	大買/大賣/
2022/12/09	228.5	152.57	290.8	153.11	154.00	-62.3	10,248	-0.61%	大買/大賣/
2022/12/08	325.8	150.92	287.3	150.00	149.50	38.5	10,391	0.37%	大買/大賣/
2022/12/07	426.7	151.30	515.4	150.31	151.00	-88.7	10,371	-0.86%	大買/大賣/
2022/12/06	489.3	155.72	388.1	155.14	150.50	101.1	10,144	1.00%	大買/大賣/鉅額交易
2022/12/05	589.5	157.80	594.9	158.16	158.50	-5.4	9,984	-0.05%	大買/大賣/
2022/12/02	577.5	152.24	547.3	153.00	151.00	30.3	9,667	0.31%	大買/大賣/
2022/12/01	303.2	141.78	336.7	143.86	150.00	-33.5	9,409	-0.36%	大買/大賣/
2022/11/30	69.2	135.46	175.9	135.97	136.50	-106.7	9,367	-1.14%	大賣/鉅額交易
2022/11/29	149.9	132.48	131.7	132.85	133.00	18.3	9,469	0.19%	大買/大賣/
2022/11/28	168.3	132.46	153.1	132.95	133.50	15.2	9,588	0.16%	大買/大賣/
2022/11/25	174.3	132.61	161.9	132.63	130.50	12.3	9,787	0.13%	大買/大賣/
2022/11/24	250	134.68	133.2	134.02	134.00	116.8	10,147	1.15%	大買/大賣/鉅額交易
2022/11/23	211.7	134.03	284.3	134.35	136.50	-72.6	10,352	-0.70%	大買/大賣/
2022/11/22	321.4	132.75	289.2	132.13	130.50	32.2	10,437	0.31%	大買/大賣/
2022/11/21	264.4	134.53	258.5	134.54	132.50	5.9	10,491	0.06%	大買/大賣/
2022/11/18	168.3	130.37	248.3	131.47	131.00	-80	10,604	-0.75%	大買/大賣/
2022/11/17	455.6	131.76	402.6	131.30	128.50	53	10,546	0.50%	大買/大賣/
2022/11/16	336.6	125.83	411.9	126.51	130.00	-75.3	10,410	-0.72%	大買/大賣/
2022/11/15	268.1	120.14	264.1	120.76	121.00	3.9	10,174	0.04%	大買/大賣/
2022/11/14	273	117.04	303.7	117.41	121.00	-30.6	9,995	-0.31%	大買/大賣/
2022/11/11	266.4	112.34	296	112.52	114.00	-29.7	9,757	-0.30%	大買/大賣/
2022/11/10	57	107.34	43	107.98	106.50	14	9,544	0.15%
2022/11/09	18.1	105.00	38.5	105.32	105.50	-20.5	9,451	-0.22%
2022/11/08	56.3	105.89	48.8	105.36	103.50	7.5	9,447	0.08%
2022/11/07	28.4	104.64	41	105.32	105.00	-12.7	9,432	-0.13%
2022/11/04	40	106.23	30	106.40	104.00	10	9,410	0.11%
2022/11/03	37.2	106.89	43.5	106.99	106.50	-6.3	9,359	-0.07%
2022/11/02	45.1	105.30	78.3	105.65	106.50	-33.2	9,324	-0.36%
2022/11/01	52.2	104.03	47.2	103.76	103.50	5	9,271	0.05%
2022/10/31	39	101.20	36	101.72	101.50	3	9,229	0.03%
2022/10/28	69.3	100.33	60.6	99.65	98.30	8.7	9,211	0.09%
2022/10/27	59.5	100.42	88.1	100.94	102.00	-28.7	9,188	-0.31%
2022/10/26	107.2	98.16	121.2	98.50	98.60	-14	9,147	-0.15%	大買/大賣/
2022/10/25	122.2	101.87	89.3	101.33	100.00	32.8	9,072	0.36%	大買/
2022/10/24	46.1	107.72	44.2	107.00	105.00	1.9	8,977	0.02%
2022/10/21	97.2	108.97	66.3	108.52	107.00	30.9	8,954	0.35%
2022/10/20	92.3	109.54	92.2	109.94	112.00	0.1	8,906	0.00%
2022/10/19	42.7	112.54	36	111.98	110.50	6.8	8,849	0.08%
2022/10/18	135.3	113.24	181.5	113.29	112.50	-46.2	8,859	-0.52%	大買/大賣/
2022/10/17	192.7	109.64	138.2	108.92	111.00	54.5	8,801	0.62%	大買/大賣/
2022/10/14	166.7	114.98	231.8	115.03	115.50	-65.1	8,664	-0.75%	大買/大賣/
2022/10/13	256.2	112.54	242.3	111.97	108.00	13.9	8,521	0.16%	大買/大賣/
2022/10/12	206.2	113.10	194.1	113.63	113.00	12.1	8,381	0.14%	大買/大賣/
2022/10/11	185.4	111.68	235.6	111.20	110.50	-50.2	8,250	-0.61%	大買/大賣/
2022/10/07	185	116.99	149.2	115.48	114.00	35.8	8,119	0.44%	大買/大賣/
2022/10/06	128	115.97	194.9	116.19	118.50	-66.9	7,954	-0.84%	大買/大賣/
2022/10/05	165.8	114.22	144.6	114.51	113.00	21.3	7,788	0.27%	大買/大賣/
2022/10/04	261.2	114.91	213.3	114.59	114.50	47.8	7,613	0.63%	大買/大賣/
2022/10/03	223.8	109.06	256.5	108.89	110.50	-32.8	7,368	-0.44%	大買/大賣/
2022/09/30	172.4	105.65	228.8	105.33	107.50	-56.4	7,173	-0.79%	大買/大賣/
2022/09/29	268.1	104.17	309.5	104.04	103.50	-41.5	6,997	-0.59%	大買/大賣/
2022/09/28	208.3	102.59	152.3	101.16	99.10	56	6,804	0.82%	大買/大賣/
2022/09/27	203.1	104.27	231	104.76	107.00	-27.9	6,688	-0.42%	大買/大賣/
2022/09/26	172.4	106.24	197.3	106.96	104.50	-24.9	6,533	-0.38%	大買/大賣/
2022/09/23	237.4	109.42	233.4	109.39	108.00	4	6,431	0.06%	大買/大賣/
2022/09/22	351.6	110.42	311.7	111.19	112.00	39.9	6,289	0.63%	大買/大賣/
2022/09/21	105	106.65	108.5	106.89	107.50	-3.5	6,052	-0.06%	大買/大賣/
2022/09/20	129	108.31	118.1	108.30	107.00	10.9	6,006	0.18%	大買/大賣/
2022/09/19	273.5	110.83	163.3	108.94	107.50	110.2	5,930	1.86%	大買/大賣/鉅額交易
2022/09/16	223.3	117.35	185.1	117.41	116.00	38.2	5,738	0.67%	大買/大賣/
2022/09/15	411.7	120.60	486.6	120.66	117.50	-74.9	5,663	-1.32%	大買/大賣/
2022/09/14	293.2	117.36	216.6	117.74	116.00	76.6	5,337	1.44%	大買/大賣/
2022/09/13	184.6	118.13	150.1	118.47	118.00	34.6	5,171	0.67%	大買/大賣/
2022/09/12	258.9	118.63	255.2	119.13	120.00	3.8	5,066	0.07%	大買/大賣/
2022/09/08	188.5	118.26	180.5	118.38	118.50	7.9	4,871	0.16%	大買/大賣/
2022/09/07	295.4	116.91	309.3	116.94	119.00	-13.8	4,729	-0.29%	大買/大賣/
2022/09/06	358.8	121.49	311.1	120.75	118.50	47.7	4,486	1.06%	大買/大賣/
2022/09/05	324.6	132.36	352.6	132.51	129.00	-28	4,136	-0.68%	大買/大賣/
2022/09/02	393.4	132.21	380.4	131.85	129.50	13	3,925	0.33%	大買/大賣/
2022/09/01	409.5	129.44	449	130.35	129.50	-39.6	3,703	-1.07%	大買/大賣/
2022/08/31	767.2	133.82	555.7	132.55	128.00	211.4	3,382	6.25%	大買/大賣/鉅額交易
2022/08/30	441.7	122.74	562.3	123.89	129.50	-120.6	2,871	-4.20%	大買/大賣/鉅額交易
2022/08/29	549.1	119.07	491.1	119.60	118.00	58	2,454	2.36%	大買/大賣/
2022/08/26	432.5	118.57	462.5	119.30	117.00	-30.1	2,132	-1.41%	大買/大賣/
2022/08/25	460.4	111.96	518.7	111.50	112.00	-58.3	1,749	-3.33%	大買/大賣/
2022/08/24	114.2	106.11	153.6	108.26	111.50	-39.4	1,399	-2.81%	大買/大賣/
2022/08/23	164.2	98.95	174.1	99.34	101.50	-9.9	1,256	-0.79%	大買/大賣/
2022/08/22	128.2	96.23	103.5	97.82	98.90	24.7	1,096	2.25%	大買/大賣/
2022/08/19	5	90.80	16.2	91.29	90.60	-11.2	955	-1.17%
2022/08/18	23.2	90.57	57	90.62	90.20	-33.8	945	-3.58%
2022/08/17	12.1	90.74	20	90.50	90.50	-7.9	936	-0.84%
2022/08/16	25.5	91.50	18.1	91.26	91.40	7.4	927	0.80%
2022/08/15	70.2	90.18	16.5	90.67	90.70	53.7	918	5.85%
2022/08/12	28	88.72	40.4	89.05	88.50	-12.4	898	-1.38%
2022/08/11	5.4	85.45	3	85.20	85.90	2.4	871	0.27%
2022/08/10	8.2	85.87	7.3	86.08	85.10	0.9	867	0.11%
2022/08/09	10.2	84.55	10.1	85.62	86.20	0.1	871	0.02%
2022/08/08	4.6	83.10	3	83.47	83.50	1.6	898	0.17%
2022/08/05	2	84.35	3	84.37	84.50	-1	917	-0.11%
2022/08/04	7.1	82.93	12	82.40	82.90	-4.9	926	-0.52%
2022/08/03	42.3	86.14	20	86.19	83.90	22.3	916	2.43%
2022/08/02	26.6	86.94	19	86.40	85.50	7.6	909	0.84%
2022/08/01	12.1	90.84	23.4	91.32	90.70	-11.3	901	-1.25%
2022/07/29	15.2	89.33	19.2	89.61	89.60	-4	902	-0.44%
2022/07/28	13.1	89.47	14.4	89.13	89.00	-1.3	904	-0.15%
2022/07/27	27	89.56	30.4	89.76	89.30	-3.4	894	-0.38%
2022/07/26	14.1	89.20	14.4	88.61	88.50	-0.3	876	-0.03%
2022/07/25	56.7	90.48	52.1	90.78	90.40	4.6	859	0.53%
2022/07/22	40.3	87.69	55.5	87.13	88.80	-15.2	798	-1.91%
2022/07/21	17	81.98	22	82.48	83.00	-5	771	-0.65%
2022/07/20	8.2	81.89	9.2	81.91	81.00	-1	770	-0.13%
2022/07/19	5	81.34	72.1	81.80	81.00	-67	775	-8.64%
2022/07/18	2	81.47	9.5	81.12	81.80	-7.5	782	-0.95%
2022/07/15	7.1	80.21	0	0.00	80.40	7.1	791	0.89%
2022/07/14	4	80.38	5	80.66	81.00	-1	806	-0.12%
2022/07/13	4.1	80.82	7.5	80.05	80.30	-3.4	817	-0.41%
2022/07/12	10.4	79.66	11.4	78.96	78.50	-1	822	-0.12%
2022/07/11	0.4	80.62	0	0.00	82.00	0.4	831	0.05%
2022/07/08	11	81.62	11.2	81.52	81.00	-0.2	842	-0.02%
2022/07/07	7.2	80.23	9	81.13	81.60	-1.8	853	-0.21%
2022/07/06	37.2	81.64	23	81.93	79.90	14.2	868	1.63%
2022/07/05	20.2	81.16	12	81.70	81.70	8.2	938	0.88%
2022/07/04	8.2	82.07	5.9	80.43	80.50	2.3	965	0.24%
2022/07/01	37	84.54	32.2	84.86	83.00	4.8	1,008	0.48%
2022/06/30	18.2	90.27	1.2	91.58	89.50	17	997	1.70%
2022/06/29	6.2	91.16	29.7	91.11	91.40	-23.4	994	-2.36%
2022/06/28	17.1	90.66	9.5	92.08	89.80	7.7	992	0.77%
2022/06/27	9.1	92.38	17.3	92.56	93.40	-8.2	985	-0.83%
2022/06/24	20.6	94.87	63.5	94.62	94.50	-42.8	978	-4.38%
2022/06/23	47.2	93.63	34.2	94.40	96.00	13	976	1.33%
2022/06/22	58.5	90.08	15.3	91.35	89.40	43.2	942	4.58%
2022/06/21	2	90.00	16.1	90.56	90.60	-14.1	939	-1.50%
2022/06/20	8.6	89.86	1.5	89.70	89.00	7.1	935	0.75%
2022/06/17	2.2	88.71	9	89.94	90.50	-6.8	926	-0.74%
2022/06/16	16.9	90.29	12.2	90.70	89.20	4.7	926	0.50%
2022/06/15	3.2	90.83	9	90.46	90.50	-5.8	938	-0.62%
2022/06/14	4.7	87.63	4.1	88.29	88.10	0.6	942	0.06%
2022/06/13	20.6	90.48	13.7	90.02	89.20	6.9	944	0.73%
2022/06/10	14.7	87.50	9.3	87.47	87.50	5.4	938	0.57%
2022/06/09	7.4	86.72	6.7	86.74	86.30	0.7	937	0.07%
2022/06/08	53.6	86.35	20.6	86.26	86.70	33	944	3.50%
2022/06/07	5	84.06	1.2	83.67	84.40	3.8	947	0.40%
2022/06/06	4.1	83.00	3	83.23	82.70	1.1	958	0.11%
2022/06/02	4	82.93	5	83.08	82.80	-1	997	-0.10%
2022/06/01	3	83.10	3	83.80	83.10	0	1,028	0.00%
2022/05/31	2	82.95	9.1	82.79	82.40	-7.1	1,038	-0.68%
2022/05/30	3	81.93	2	82.50	82.10	1	1,035	0.10%
2022/05/27	0	0.00	0	81.20	81.20	0	1,049	0.00%
2022/05/26	0.1	81.50	1.1	81.39	80.70	-1.1	1,059	-0.10%
2022/05/25	2.2	81.13	2	81.40	80.90	0.2	1,075	0.01%
2022/05/24	3.2	82.04	1.4	81.16	80.80	1.8	1,103	0.16%
2022/05/23	3.3	82.84	9.1	82.78	82.80	-5.8	1,112	-0.53%
2022/05/20	6.4	81.25	12	81.33	80.90	-5.7	1,124	-0.51%
2022/05/19	3.6	79.86	1	79.70	80.30	2.5	1,199	0.21%
2022/05/18	1.1	81.65	4.1	82.20	81.60	-3	1,200	-0.25%
2022/05/17	4.1	82.22	5.3	81.80	81.40	-1.2	1,211	-0.09%
2022/05/16	40.7	80.55	42.1	80.47	83.70	-1.5	1,217	-0.12%
2022/05/13	5	76.22	21.1	77.01	78.70	-16.1	1,239	-1.30%
2022/05/12	13.6	74.38	6.4	73.25	71.60	7.1	1,225	0.58%
2022/05/11	7.2	76.78	6.6	76.99	76.00	0.7	1,216	0.05%
2022/05/10	10.3	73.33	33.7	73.55	76.00	-23.5	1,215	-1.93%
2022/05/09	33.9	78.40	11.7	78.38	76.10	22.3	1,202	1.85%
2022/05/06	26.7	82.48	4.1	83.43	81.10	22.6	1,180	1.92%
2022/05/05	9.2	85.84	2	86.66	85.50	7.1	1,165	0.61%
2022/05/04	24.7	87.31	11	88.05	86.80	13.7	1,164	1.17%
2022/05/03	4.2	88.97	6	89.10	88.50	-1.8	1,166	-0.16%
2022/04/29	6.4	88.72	2	88.61	88.60	4.3	1,172	0.37%
2022/04/28	0.2	89.20	3.2	88.88	88.50	-3	1,183	-0.25%
2022/04/27	12.5	88.36	8.1	88.28	88.10	4.4	1,182	0.37%
2022/04/26	5.5	91.36	0.7	91.52	91.00	4.8	1,174	0.41%
2022/04/25	7.8	92.85	8.1	92.16	91.60	-0.3	1,186	-0.03%
2022/04/22	6.4	95.29	6	96.03	94.80	0.4	1,203	0.03%
2022/04/21	5.6	93.93	8.5	95.32	95.00	-3	1,200	-0.25%
2022/04/20	7.2	94.39	14.3	95.38	95.40	-7.1	1,193	-0.59%
2022/04/19	8.2	93.66	33	93.74	93.20	-24.9	1,180	-2.10%
2022/04/18	12.3	95.69	17	96.08	94.90	-4.7	1,177	-0.40%
2022/04/15	28.2	96.88	8.1	97.01	95.90	20.1	1,181	1.70%
2022/04/14	9.3	95.78	20.2	96.07	96.00	-10.9	1,173	-0.93%
2022/04/13	9.3	95.02	4.4	94.07	94.30	4.9	1,174	0.41%
2022/04/12	16.7	95.77	14.1	95.61	95.40	2.6	1,171	0.23%
2022/04/11	77.8	97.96	90.3	98.27	98.50	-12.4	1,156	-1.07%
2022/04/08	34.9	96.05	41.1	95.71	93.80	-6.2	1,092	-0.57%
2022/04/07	29.2	94.47	44.3	94.09	95.50	-15.1	1,075	-1.40%
2022/04/06	10.9	91.52	2	91.80	91.10	8.9	1,025	0.87%
2022/04/01	10	92.26	14	92.00	91.80	-4	1,032	-0.39%
2022/03/31	5.2	92.22	2.1	92.02	91.90	3.1	1,036	0.30%
2022/03/30	1	92.59	5	92.22	92.80	-4	1,037	-0.38%
2022/03/29	7.6	91.63	2	91.40	91.70	5.6	1,039	0.53%
2022/03/28	22.6	92.24	8.1	92.64	91.30	14.5	1,046	1.38%
2022/03/25	6.7	92.31	5.6	91.87	91.60	1.1	1,035	0.11%
2022/03/24	4.2	93.40	6	93.30	93.10	-1.8	1,110	-0.16%
2022/03/23	12.1	94.02	10	93.88	93.60	2.1	1,122	0.19%
2022/03/22	7.1	93.66	10	93.52	93.50	-2.9	1,125	-0.26%
2022/03/21	10.1	95.07	7	95.03	94.50	3.1	1,131	0.28%
2022/03/18	8.1	95.59	12.2	96.09	94.30	-4.1	1,150	-0.36%
2022/03/17	5.4	93.99	26.6	93.88	94.10	-21.1	1,144	-1.85%
2022/03/16	1.2	91.43	3	91.70	91.40	-1.8	1,156	-0.16%
2022/03/15	17.8	92.07	0.3	92.63	91.30	17.5	1,191	1.47%
2022/03/14	5.5	93.67	1.2	93.73	93.10	4.3	1,259	0.34%
2022/03/11	7.5	94.70	10	95.09	94.30	-2.5	1,270	-0.20%
2022/03/10	2.2	94.40	10.5	95.36	94.40	-8.4	1,278	-0.65%
2022/03/09	5.6	91.20	4.2	91.27	91.60	1.4	1,278	0.11%
2022/03/08	45.7	93.38	48.5	93.48	90.20	-2.8	1,289	-0.22%
2022/03/07	40.6	97.39	25.9	98.21	97.00	14.8	1,267	1.16%
2022/03/04	27.3	101.50	8.4	101.00	101.00	18.9	1,264	1.50%
2022/03/03	4.4	102.24	9	102.11	102.00	-4.6	1,346	-0.35%
2022/03/02	11	102.50	7.4	103.00	102.50	3.6	1,398	0.26%
2022/03/01	12.1	102.87	4.2	103.00	102.50	7.9	1,400	0.57%
2022/02/25	11	101.68	12.1	102.33	104.50	-1.1	1,410	-0.08%
2022/02/24	31.2	101.74	15.5	101.59	101.50	15.7	1,441	1.09%
2022/02/23	5.3	104.90	3.1	105.16	105.00	2.2	1,442	0.15%
2022/02/22	7.3	104.66	7.1	104.56	104.00	0.2	1,442	0.01%
2022/02/21	44	107.01	87	107.02	107.00	-43	1,451	-2.96%
2022/02/18	14.3	102.50	60	102.20	103.00	-45.7	1,380	-3.31%
2022/02/17	22.3	103.88	25	104.18	103.50	-2.7	1,392	-0.19%
2022/02/16	14.1	103.39	17	104.09	103.00	-2.9	1,388	-0.21%
2022/02/15	105.9	107.25	46	106.79	103.00	59.9	1,376	4.35%	大買/
2022/02/14	10.3	102.32	11	102.50	101.50	-0.7	1,337	-0.05%
2022/02/11	4.3	104.96	5	104.60	104.00	-0.7	1,339	-0.05%
2022/02/10	5.3	104.50	7.4	104.77	104.50	-2	1,342	-0.15%
2022/02/09	3.1	103.32	2.1	103.26	104.00	1	1,348	0.08%
2022/02/08	10.6	103.19	6.2	102.70	103.50	4.4	1,353	0.32%
2022/02/07	8.3	102.68	10.9	103.30	104.50	-2.5	1,356	-0.19%
2022/01/26	4.3	100.39	5.5	100.63	100.50	-1.1	1,358	-0.08%
2022/01/25	14.8	101.33	18.2	100.89	100.50	-3.4	1,362	-0.25%
2022/01/24	8.3	102.38	9.6	102.57	103.00	-1.3	1,376	-0.09%
2022/01/21	13.7	104.39	16.1	103.76	102.50	-2.4	1,453	-0.17%
2022/01/20	6.1	104.08	2	104.00	104.00	4.1	1,531	0.27%
2022/01/19	10.7	104.56	7.1	105.00	104.50	3.6	1,580	0.23%
2022/01/18	29.3	107.66	36.1	107.45	105.50	-6.8	1,593	-0.43%
2022/01/17	20.2	107.71	41	106.93	108.00	-20.8	1,582	-1.32%
2022/01/14	15.6	103.23	11.4	103.30	103.50	4.2	1,561	0.27%
2022/01/13	9.6	105.72	37.2	105.99	105.50	-27.6	1,565	-1.76%
2022/01/12	8.1	106.00	4.2	106.15	106.00	3.9	1,566	0.25%
2022/01/11	9.3	107.84	14.2	107.33	107.50	-4.8	1,573	-0.31%
2022/01/10	22.7	109.41	20	109.48	108.50	2.7	1,578	0.17%
2022/01/07	2.4	107.28	4.5	107.39	107.00	-2.1	1,595	-0.13%
2022/01/06	12.2	108.43	8.1	109.00	108.00	4.2	1,625	0.26%
2022/01/05	9.2	106.85	7.7	106.94	106.50	1.5	1,633	0.09%
2022/01/04	8.6	106.25	5.5	106.82	106.00	3.1	1,655	0.19%
2022/01/03	14.5	108.45	20.6	108.50	107.50	-6.1	1,654	-0.37%
2021/12/30	11.2	112.37	10.6	112.20	111.50	0.6	1,654	0.04%
2021/12/29	7.7	110.22	5.2	110.39	110.00	2.5	1,650	0.15%
2021/12/28	11.2	110.90	14.3	110.50	110.00	-3.1	1,677	-0.18%
2021/12/27	10	111.13	8.1	111.00	110.50	1.9	1,708	0.11%
2021/12/24	2.3	112.93	3.2	112.19	112.00	-0.9	1,723	-0.05%
2021/12/23	8.8	113.15	5	113.40	113.00	3.8	1,725	0.22%
2021/12/22	15.3	114.36	13.2	113.96	113.00	2	1,735	0.12%
2021/12/21	13.4	113.68	5.8	113.85	113.50	7.6	1,735	0.44%
2021/12/20	72	116.57	54.3	116.87	115.00	17.7	1,727	1.02%
2021/12/17	9.2	113.00	16.5	112.71	110.50	-7.3	1,668	-0.44%
2021/12/16	20.5	111.24	5.6	111.32	112.50	14.9	1,771	0.84%
2021/12/15	7.2	111.35	7	112.00	111.00	0.2	1,870	0.01%
2021/12/14	32.5	114.12	20	113.17	111.50	12.5	1,960	0.64%
2021/12/13	20.4	114.46	7.5	115.06	114.50	12.9	1,959	0.66%
2021/12/10	20.2	115.68	17.1	115.80	115.00	3.1	1,975	0.15%
2021/12/09	31.5	115.81	37.2	115.86	113.50	-5.8	1,966	-0.29%
2021/12/08	70	116.65	89	115.82	115.50	-19	1,962	-0.97%
2021/12/07	23.3	110.41	18	111.28	110.00	5.3	1,892	0.28%
2021/12/06	14.7	113.24	14.8	113.38	113.00	-0.1	1,901	0.00%
2021/12/03	12.4	113.06	7.1	112.43	112.50	5.2	1,920	0.27%
2021/12/02	22	112.43	30.6	112.35	112.00	-8.6	1,950	-0.44%
2021/12/01	20.1	111.82	12.6	112.14	110.50	7.5	1,939	0.39%
2021/11/30	7.5	110.64	15	110.27	110.50	-7.6	1,941	-0.39%
2021/11/29	117.5	113.42	98.8	113.13	109.00	18.7	1,930	0.97%	大買/
2021/11/26	30.7	111.57	61.4	111.43	110.00	-30.7	1,855	-1.65%
2021/11/25	34.2	108.49	16	109.78	107.50	18.1	1,806	1.00%
2021/11/24	9.1	107.45	19.8	107.07	109.00	-10.7	1,799	-0.60%
2021/11/23	80.5	109.60	49.1	107.90	105.50	31.4	1,794	1.75%
2021/11/22	26.2	107.45	30.5	107.42	108.00	-4.4	1,775	-0.25%
2021/11/19	12.3	104.87	4	104.38	103.50	8.3	1,782	0.47%
2021/11/18	10.9	105.76	33.4	105.59	106.50	-22.5	1,810	-1.24%
2021/11/17	10.4	104.64	1.5	105.00	104.50	8.9	1,821	0.49%
2021/11/16	5	104.60	20.5	104.76	105.00	-15.5	1,842	-0.84%
2021/11/15	6	103.25	19.1	102.93	103.50	-13.1	1,870	-0.70%
2021/11/12	6.3	102.76	4.4	103.03	102.50	2	1,962	0.10%
2021/11/11	16.2	103.78	12.2	103.51	102.50	3.9	2,056	0.19%
2021/11/10	8.2	103.25	10.1	103.50	102.50	-1.9	2,124	-0.09%
2021/11/09	4.5	103.16	5.3	103.30	103.00	-0.9	2,150	-0.04%
2021/11/08	15.4	104.83	7.1	104.85	104.00	8.3	2,155	0.39%
2021/11/05	18	105.36	12	105.87	105.00	6	2,163	0.28%
2021/11/04	2.3	105.55	18.6	106.10	105.00	-16.3	2,179	-0.75%
2021/11/03	14	105.43	13	106.38	107.00	1	2,249	0.04%
2021/11/02	14.5	105.54	8	106.69	105.00	6.5	2,320	0.28%
2021/11/01	15.1	105.64	14.6	106.08	105.00	0.5	2,323	0.02%
2021/10/29	99.3	114.00	53.6	111.87	108.50	45.7	2,320	1.97%
2021/10/28	27.4	111.35	63.4	112.74	116.50	-36	2,256	-1.60%
2021/10/27	67.2	106.93	69.3	107.65	106.00	-2.1	2,198	-0.09%
2021/10/26	7.3	102.61	15.4	103.93	103.50	-8.1	2,165	-0.38%
2021/10/25	4.1	102.76	7.6	103.03	103.00	-3.5	2,160	-0.16%
2021/10/22	16.6	103.83	2.2	103.95	103.00	14.4	2,176	0.66%
2021/10/21	28.3	106.63	7.1	107.84	105.50	21.2	2,199	0.97%
2021/10/20	11	107.23	5.9	107.68	106.50	5.1	2,211	0.23%
2021/10/19	7	106.50	12.1	107.25	108.00	-5.1	2,247	-0.23%
2021/10/18	16.3	105.91	18.1	106.42	106.50	-1.8	2,283	-0.08%
2021/10/15	21.7	108.33	17.8	108.47	106.50	4	2,377	0.17%
2021/10/14	48.9	107.78	45.8	105.51	107.50	3.1	2,373	0.13%
2021/10/13	6.1	101.79	15.1	101.74	101.00	-8.9	2,362	-0.38%
2021/10/12	23.9	104.77	11.3	105.46	104.50	12.6	2,414	0.52%
2021/10/08	2.3	112.94	5	112.02	111.00	-2.7	2,450	-0.11%
2021/10/07	8.4	110.20	7.5	110.74	112.50	0.9	2,521	0.03%
2021/10/06	16.8	114.67	7.2	113.02	110.50	9.6	2,618	0.37%
2021/10/05	33.1	111.61	38.8	110.00	113.50	-5.7	2,645	-0.22%
2021/10/04	33.8	118.19	43.1	116.46	114.00	-9.3	2,635	-0.35%
2021/10/01	19.6	127.51	36	126.60	124.00	-16.5	2,614	-0.63%
2021/09/30	6	125.92	4.2	125.64	126.50	1.8	2,622	0.07%
2021/09/29	18.1	125.87	6.7	125.49	125.00	11.4	2,637	0.43%
2021/09/28	10.4	130.11	14.2	130.35	128.50	-3.8	2,652	-0.15%
2021/09/27	3.4	131.18	11.5	131.20	130.00	-8.2	2,667	-0.31%
2021/09/24	24.8	132.51	33.2	132.03	132.50	-8.4	2,696	-0.31%
2021/09/23	100.5	133.31	52.9	132.35	131.50	47.7	2,727	1.75%
2021/09/22	29.8	136.41	64.7	136.77	140.00	-34.9	2,708	-1.29%
2021/09/17	6.3	130.13	29.6	130.97	133.50	-23.3	2,661	-0.87%
2021/09/16	13.2	128.53	10.4	128.83	128.00	2.8	2,610	0.11%
2021/09/15	9.6	129.49	19.2	130.10	129.00	-9.6	2,614	-0.37%
2021/09/14	4.1	128.00	8.1	128.56	128.50	-4.1	2,627	-0.16%
2021/09/13	10.1	128.69	34.7	128.73	129.00	-24.6	2,712	-0.91%
2021/09/10	4.2	125.48	9	125.72	125.50	-4.9	2,811	-0.17%
2021/09/09	15.1	125.80	22.4	126.83	125.00	-7.3	2,960	-0.25%
2021/09/08	46.3	127.54	46	127.47	125.50	0.3	3,003	0.01%
2021/09/07	31.5	126.20	56.4	126.30	126.50	-24.9	3,060	-0.81%
2021/09/06	18.1	123.91	9.6	124.02	122.00	8.5	3,221	0.26%
2021/09/03	8.7	125.80	17	125.18	124.50	-8.3	3,543	-0.23%
2021/09/02	15	126.54	15.6	127.19	126.00	-0.7	3,814	-0.02%
2021/09/01	21.9	128.12	6.5	128.22	127.00	15.4	3,899	0.39%
2021/08/31	6.3	129.15	13.5	129.42	130.00	-7.2	4,071	-0.18%
2021/08/30	23.5	130.24	21.1	129.22	129.00	2.4	4,203	0.06%
2021/08/27	2.2	129.02	2	130.02	129.00	0.1	4,232	0.00%
2021/08/26	18.2	129.36	6	130.00	128.00	12.1	4,289	0.28%
2021/08/25	14	128.14	19.7	128.43	130.00	-5.7	4,396	-0.13%
2021/08/24	47.7	130.15	97.9	129.24	127.00	-50.2	4,517	-1.11%
2021/08/23	33.3	133.00	27.4	133.61	131.50	5.9	4,583	0.13%
2021/08/20	27.1	132.07	25.2	132.64	133.00	1.9	4,589	0.04%
2021/08/19	47.2	132.13	56.8	131.66	129.00	-9.6	4,627	-0.21%
2021/08/18	97.4	134.49	98	132.03	132.00	-0.6	4,615	-0.01%
2021/08/17	115.1	145.83	83.1	145.72	141.50	32	4,574	0.70%	大買/
2021/08/16	82.1	141.10	56.9	142.60	143.50	25.2	4,540	0.55%
2021/08/13	32.1	138.09	29	137.70	137.00	3.2	4,512	0.07%
2021/08/12	13.1	134.96	9.4	135.53	135.50	3.7	4,528	0.08%
2021/08/11	11.5	132.91	18.1	133.47	131.50	-6.6	4,619	-0.14%
2021/08/10	20	135.47	34	135.16	135.50	-14	4,855	-0.29%
2021/08/09	58.8	136.65	34.1	134.62	133.00	24.6	5,032	0.49%
2021/08/06	22.5	141.97	121.8	142.33	143.00	-99.3	5,248	-1.89%	大賣/
2021/08/05	27.6	134.14	11.2	135.37	133.50	16.4	5,428	0.30%
2021/08/04	17.5	135.26	12	135.54	134.00	5.5	5,612	0.10%
2021/08/03	19.5	135.59	14.9	136.45	136.50	4.6	5,685	0.08%
2021/08/02	21.5	135.46	29.7	134.23	137.00	-8.2	5,693	-0.14%
2021/07/30	15.9	131.07	9.8	130.83	129.00	6.1	5,697	0.11%
2021/07/29	7.8	128.60	7.4	129.14	130.00	0.4	5,736	0.01%
2021/07/28	18.4	127.87	20.2	128.36	126.00	-1.8	5,762	-0.03%
2021/07/27	44.1	127.59	20.7	127.56	126.00	23.5	5,868	0.40%
2021/07/26	10.2	134.57	22	133.49	133.50	-11.8	5,964	-0.20%
2021/07/23	59.2	129.18	63.2	128.67	130.50	-4	5,979	-0.07%
2021/07/22	20.1	131.43	51.8	132.00	129.50	-31.7	5,975	-0.53%
2021/07/21	107.7	144.38	77.4	140.92	135.00	30.3	6,006	0.50%	大買/
2021/07/20	2	144.00	25.5	144.00	144.00	-23.5	5,955	-0.39%
2021/07/19	33.4	133.36	23.4	133.06	131.00	10.1	5,981	0.17%
2021/07/16	83.6	138.63	80.6	137.90	134.00	3	6,061	0.05%
2021/07/15	53.4	128.58	57.3	132.07	134.00	-3.9	6,039	-0.06%
2021/07/14	56.4	120.26	86	118.99	122.00	-29.5	6,043	-0.49%
2021/07/13	67.1	127.10	93.4	127.27	123.50	-26.3	6,076	-0.43%
2021/07/12	41.2	138.00	27.8	138.01	136.50	13.4	6,068	0.22%
2021/07/09	17.5	141.33	27.8	140.30	139.50	-10.3	6,056	-0.17%
2021/07/08	16.5	142.10	23.6	142.72	141.00	-7	6,076	-0.12%
2021/07/07	19.7	145.90	95.4	144.28	142.50	-75.7	6,118	-1.24%
2021/07/06	15	143.32	26.5	143.06	142.50	-11.5	6,137	-0.19%
2021/07/05	11	143.35	27.8	143.64	143.50	-16.7	6,150	-0.27%
2021/07/02	24.9	143.12	41.6	142.59	142.00	-16.7	6,186	-0.27%
2021/07/01	29.1	146.95	38.7	147.17	144.00	-9.6	6,160	-0.16%
2021/06/30	75.7	150.14	70.9	148.85	147.50	4.7	6,147	0.08%
2021/06/29	82.3	143.38	123.9	142.86	152.00	-41.6	6,120	-0.68%	大賣/
2021/06/28	74.3	148.33	89.4	146.94	146.00	-15.1	6,059	-0.25%
2021/06/25	43.3	151.83	53	153.29	150.50	-9.7	6,030	-0.16%
2021/06/24	35.3	155.14	17.9	155.18	154.50	17.4	6,015	0.29%
2021/06/23	28.7	156.51	38.8	156.65	155.00	-10.1	6,065	-0.17%
2021/06/22	123.2	158.01	97.3	158.20	154.00	25.8	6,024	0.43%	大買/
2021/06/21	168.3	165.44	113.9	165.63	163.00	54.4	5,944	0.91%	大買/大賣/
2021/06/18	144.1	173.99	174.1	175.96	178.00	-30	6,113	-0.49%	大買/大賣/
2021/06/17	46.8	167.37	75.3	168.99	167.50	-28.4	6,310	-0.45%
2021/06/16	101.2	166.88	131	166.09	164.00	-29.7	6,412	-0.46%	大買/大賣/
2021/06/15	173	171.21	189.5	170.68	171.50	-16.6	6,536	-0.25%	大買/大賣/
2021/06/11	317.1	184.67	237.3	182.59	176.00	79.8	6,427	1.24%	大買/大賣/
2021/06/10	158.6	173.93	378.7	176.39	179.50	-220.1	6,239	-3.53%	大買/大賣/鉅額交易
2021/06/09	91.7	161.08	89.5	162.85	163.50	2.2	5,974	0.04%
2021/06/08	180.6	162.28	97.4	164.86	161.00	83.2	5,907	1.41%	大買/
2021/06/07	47.8	155.35	158.8	158.07	160.00	-111.1	5,741	-1.93%	大賣/鉅額交易
2021/06/04	41.1	146.21	43.4	145.95	145.50	-2.3	5,628	-0.04%
2021/06/03	57.6	144.85	73.8	145.98	143.50	-16.2	5,638	-0.29%
2021/06/02	162	155.21	139.8	154.48	151.00	22.3	5,656	0.39%	大買/大賣/
2021/06/01	128.2	140.05	175.6	138.16	159.50	-47.4	5,555	-0.85%	大買/大賣/
2021/05/28	61.4	160.65	39.8	160.42	160.50	21.6	5,355	0.40%
2021/05/27	52.1	164.99	41.7	165.74	162.00	10.3	5,331	0.19%
2021/05/26	25.8	164.25	34.5	163.64	162.50	-8.6	5,380	-0.16%
2021/05/25	46.9	162.61	52.8	162.11	160.50	-5.9	5,447	-0.11%
2021/05/24	27.8	164.67	63.1	164.46	170.00	-35.3	5,566	-0.63%
2021/05/21	43.4	159.08	69.9	160.12	158.00	-26.5	5,534	-0.48%
2021/05/20	52.5	161.93	52.5	162.25	161.00	0.1	5,694	0.00%
2021/05/19	94.5	162.27	188	161.14	160.00	-93.6	5,773	-1.62%	大賣/
2021/05/18	367.7	177.90	224.5	177.84	175.00	143.2	5,782	2.48%	大買/大賣/鉅額交易
2021/05/17	240.5	183.74	163.9	185.38	188.50	76.6	5,839	1.31%	大買/大賣/
2021/05/14	366.8	166.37	257.7	169.80	171.50	109.1	5,771	1.89%	大買/大賣/鉅額交易
2021/05/13	290.8	163.83	183.6	165.15	169.50	107.2	5,536	1.94%	大買/大賣/鉅額交易
2021/05/12	223.8	151.78	220.6	152.28	154.50	3.2	5,280	0.06%	大買/大賣/
2021/05/11	93.9	135.90	95.2	135.05	140.50	-1.3	5,109	-0.02%
2021/05/10	29.2	133.98	19.8	134.66	134.00	9.4	5,025	0.19%
2021/05/07	64.8	133.18	69.9	134.22	133.50	-5.1	5,004	-0.10%
2021/05/06	35.2	136.25	94.2	135.49	131.50	-59	4,971	-1.19%
2021/05/05	51.5	140.47	43.2	141.78	139.00	8.3	4,922	0.17%
2021/05/04	128.2	144.78	67.3	144.83	143.50	60.8	4,903	1.24%	大買/
2021/05/03	68.1	150.51	113.1	152.05	155.50	-45	4,781	-0.94%	大賣/
2021/04/29	28.4	139.88	38.6	140.59	141.50	-10.2	4,667	-0.22%
2021/04/28	65.6	139.00	27.4	138.20	136.50	38.2	4,648	0.82%
2021/04/27	69.6	141.60	70.3	141.97	139.50	-0.7	4,623	-0.02%
2021/04/26	45.6	139.81	36.1	139.22	137.00	9.4	4,566	0.21%
2021/04/23	49.7	143.83	53	143.67	141.50	-3.3	4,553	-0.07%
2021/04/22	95.5	143.10	110.4	142.45	139.50	-15	4,513	-0.33%	大賣/
2021/04/21	73.4	154.69	53.3	153.10	151.00	20.1	4,427	0.45%
2021/04/20	54.2	155.18	66.3	154.26	160.00	-12.1	4,411	-0.27%
2021/04/19	112.6	165.81	52	168.08	156.50	60.6	4,361	1.39%	大買/
2021/04/16	69.6	159.64	77.4	162.85	168.00	-7.7	4,259	-0.18%
2021/04/15	5.9	152.92	5	151.20	153.00	0.9	4,164	0.02%
2021/04/14	28.1	142.98	16	142.73	145.00	12.1	4,158	0.29%
2021/04/13	76.2	142.46	32.8	150.64	148.00	43.4	4,134	1.05%
2021/04/12	70.7	168.09	48.7	168.52	160.00	22.1	4,126	0.53%
2021/04/09	20.5	148.16	28.7	153.84	155.50	-8.2	4,132	-0.20%
2021/04/08	58.5	140.94	34.7	140.28	141.50	23.8	4,138	0.58%
2021/04/07	0	0.00	4.1	129.00	129.00	-4.1	4,095	-0.10%
2021/04/06	22.5	119.23	8.2	120.14	117.50	14.3	4,108	0.35%
2021/04/01	23.3	112.84	23.5	112.34	118.00	-0.2	4,103	0.00%
2021/03/31	88.9	115.46	11.3	114.25	112.00	77.6	4,084	1.90%
2021/03/30	45.5	119.72	4.8	121.61	119.50	40.8	4,077	1.00%
2021/03/29	24.8	124.60	12.6	127.26	123.00	12.1	4,088	0.30%
2021/03/26	75.6	110.03	11.7	112.05	117.00	63.9	4,071	1.57%
2021/03/25	0	0.00	4.2	117.00	117.00	-4.2	4,015	-0.10%
2021/03/24	4	106.50	6.5	106.50	106.50	-2.5	4,020	-0.06%
2021/03/22	224.2	94.57	263.4	94.66	97.10	-39.2	4,040	-0.97%	大買/大賣/
2021/03/19	469.4	90.58	362.2	90.92	88.30	107.3	3,752	2.86%	大買/大賣/鉅額交易
2021/03/18	86.3	83.17	144.4	84.12	86.70	-58.1	3,407	-1.71%	大賣/
2021/03/17	204.1	78.02	239.6	77.62	78.90	-35.5	3,265	-1.09%	大買/大賣/
2021/03/16	105.3	76.23	67	76.37	74.70	38.3	3,064	1.25%	大買/
2021/03/15	158.5	77.53	178.9	77.41	76.20	-20.4	2,992	-0.68%	大買/大賣/
2021/03/12	42.4	75.62	8	75.39	75.00	34.4	2,868	1.20%
2021/03/11	6.1	77.30	24.2	76.52	78.00	-18.1	2,862	-0.63%
2021/03/10	21.2	75.90	31.1	75.81	75.80	-9.9	2,843	-0.35%
2021/03/09	39.1	70.66	6	71.77	73.80	33.1	2,902	1.14%
2021/03/08	63.5	73.50	9.6	73.27	72.00	53.9	2,888	1.87%
2021/03/05	36.1	72.83	75	74.12	75.90	-39	2,850	-1.37%
2021/03/04	11	69.45	16.9	69.23	69.00	-5.9	2,775	-0.21%
2021/03/03	5.8	67.91	14.8	67.44	68.00	-8.9	2,753	-0.32%
2021/03/02	10.1	65.79	11.1	66.39	65.00	-1	2,726	-0.03%
2021/02/26	12.1	63.94	6.1	63.71	64.50	6.1	2,740	0.22%
2021/02/25	93.6	67.34	50.5	67.33	66.70	43.1	2,734	1.58%
2021/02/24	40.3	61.98	86.1	62.20	64.00	-45.7	2,635	-1.74%
2021/02/23	193	65.67	119.7	61.22	62.00	73.3	2,557	2.87%	大買/大賣/
2021/02/22	59	65.50	53.3	65.50	65.50	5.7	2,411	0.24%
2021/02/19	239.8	57.80	227.8	58.36	59.60	12	2,404	0.50%	大買/大賣/
2021/02/18	105.3	50.81	127	51.32	54.20	-21.7	2,216	-0.98%	大買/大賣/
2021/02/17	151.3	49.98	175.2	50.05	49.35	-23.9	2,111	-1.13%	大買/大賣/
2021/02/05	414.3	48.47	349.2	48.76	48.00	65.1	2,043	3.19%	大買/大賣/
2021/02/04	127.5	44.48	139.2	44.74	46.50	-11.7	1,793	-0.65%	大買/大賣/
2021/02/03	80	40.79	65	40.85	42.30	15	1,684	0.89%
2021/02/02	21	39.20	44	39.11	39.30	-23	1,668	-1.38%
2021/02/01	36	39.89	87	40.02	39.30	-51	1,682	-3.03%
2021/01/29	12	38.57	17.3	39.06	38.50	-5.3	1,681	-0.32%
2021/01/28	10	39.23	24	39.13	39.05	-14	1,694	-0.83%
2021/01/27	12	40.02	16	40.15	39.75	-4	1,708	-0.23%
2021/01/26	7	40.10	8	40.23	40.05	-1	1,730	-0.06%
2021/01/25	59	40.72	27	40.63	40.05	32	1,792	1.79%
2021/01/22	26.2	39.29	22	39.49	39.05	4.2	1,809	0.23%
2021/01/21	30	39.88	5.5	40.41	39.30	24.5	1,847	1.33%
2021/01/20	40	40.46	50	40.76	40.20	-10	1,881	-0.53%
2021/01/19	14	39.98	27.4	39.76	39.80	-13.4	1,897	-0.70%
2021/01/18	7.1	39.95	48	40.21	39.30	-40.9	1,955	-2.09%
2021/01/15	70.4	39.93	54	40.38	39.20	16.4	1,978	0.83%
2021/01/14	20.1	41.81	17	42.18	41.10	3.1	2,009	0.15%
2021/01/13	14	42.14	11	42.15	41.85	3	2,030	0.15%
2021/01/12	66	43.68	81	43.83	43.80	-15	2,052	-0.73%
2021/01/11	22.2	41.99	53	42.39	41.85	-30.8	2,076	-1.48%
2021/01/08	14.2	43.76	16	43.57	43.55	-1.9	2,135	-0.09%
2021/01/07	7	44.25	14	44.12	43.85	-7	2,165	-0.32%
2021/01/06	30.5	43.69	30	44.21	43.35	0.5	2,238	0.02%
2021/01/05	21	44.80	17	45.30	44.65	4	2,350	0.17%
2021/01/04	101.3	45.07	90.2	45.69	44.35	11.1	2,445	0.45%	大買/
2020/12/31	64	47.86	29.4	48.95	47.00	34.6	2,450	1.41%
2020/12/30	35.4	50.92	40.1	51.14	50.00	-4.7	2,427	-0.19%
2020/12/29	14	48.83	21	49.32	50.00	-7	2,421	-0.29%
2020/12/28	14	49.18	13	48.84	48.20	1	2,483	0.04%
2020/12/25	13.1	47.96	23	47.67	48.95	-9.9	2,512	-0.39%
2020/12/24	4	47.93	5	47.74	47.35	-1	2,670	-0.04%
2020/12/23	34.2	48.83	41	48.54	47.55	-6.8	2,726	-0.25%
2020/12/22	50.1	48.58	46	48.71	48.90	4.1	2,798	0.15%
2020/12/21	27	46.68	20	46.40	46.10	7	2,813	0.25%
2020/12/18	10	46.90	37	46.48	47.30	-27	2,845	-0.95%
2020/12/17	14	45.43	16	45.81	45.40	-2	2,873	-0.07%
2020/12/16	50.3	44.83	26	45.30	45.50	24.3	2,931	0.83%
2020/12/15	37.3	46.25	26	46.50	45.65	11.3	2,979	0.38%
2020/12/14	49	47.83	35	47.46	47.55	14	3,036	0.46%
2020/12/11	15.5	47.62	15.1	47.57	47.20	0.5	3,132	0.01%
2020/12/10	16	48.95	24.1	48.86	48.60	-8	3,229	-0.25%
2020/12/09	17.2	49.63	14.2	49.57	49.15	3	4,038	0.07%
2020/12/08	7.2	50.32	34.1	50.76	50.00	-26.9	4,102	-0.65%
2020/12/07	17.2	50.54	46.3	50.63	50.30	-29.1	4,259	-0.68%
2020/12/04	12	51.88	9.5	51.77	51.40	2.5	4,600	0.05%
2020/12/03	113.2	54.09	88.2	53.83	52.00	25	4,927	0.51%	大買/
2020/12/02	5	51.56	22	51.13	52.00	-17	4,996	-0.34%
2020/12/01	12.1	51.33	9	51.21	50.90	3.1	5,095	0.06%
2020/11/30	7.1	51.34	6	51.35	51.20	1.1	5,260	0.02%
2020/11/27	14.1	51.27	12	51.23	51.10	2.1	5,380	0.04%
2020/11/26	13	51.19	26	51.26	50.90	-13	5,536	-0.23%
2020/11/25	49	52.04	58	52.16	51.00	-9	5,796	-0.16%
2020/11/24	44.6	50.58	30	51.07	50.30	14.6	5,849	0.25%
2020/11/23	14	51.89	12	52.23	51.60	2	6,060	0.03%
2020/11/20	17.5	52.28	12	52.22	51.70	5.5	6,105	0.09%
2020/11/19	31	52.89	27	52.90	52.90	4	6,169	0.06%
2020/11/18	17	51.36	32	51.80	52.00	-15	6,242	-0.24%
2020/11/17	44.5	50.77	53	50.63	50.60	-8.5	6,305	-0.13%
2020/11/16	53	51.21	28	51.38	50.90	25	6,329	0.39%
2020/11/13	63	50.12	103.5	49.96	51.80	-40.5	6,340	-0.64%	大賣/
2020/11/12	132	50.39	122.2	50.41	49.70	9.9	6,342	0.16%	大買/大賣/
2020/11/11	24	52.21	30	52.37	51.90	-6	6,297	-0.10%
2020/11/10	34	53.27	30	54.28	52.60	4	6,300	0.06%
2020/11/09	31	54.76	26	54.62	54.20	5	6,296	0.08%
2020/11/06	41	54.59	34	54.72	54.20	7	6,307	0.11%
2020/11/05	30	54.83	25	54.86	54.10	5	6,312	0.08%
2020/11/04	38	54.53	33	54.47	54.80	5	6,334	0.08%
2020/11/03	59	54.37	62	54.23	54.20	-3	6,384	-0.05%
2020/11/02	106	53.37	131	53.53	53.70	-25	6,503	-0.38%	大買/大賣/
2020/10/30	55	53.41	45	53.56	52.50	10	6,728	0.15%
2020/10/29	80	53.83	71	53.57	54.30	9	6,732	0.13%
2020/10/28	50	54.13	49	53.77	53.40	1	6,718	0.01%
2020/10/27	30	55.21	20	55.32	54.80	10	6,745	0.15%
2020/10/26	72	55.56	58	55.32	54.90	14	6,754	0.21%
2020/10/23	19	56.87	34	57.17	57.30	-15	6,708	-0.22%
2020/10/22	80	56.51	51	56.73	56.30	29	6,726	0.43%
2020/10/21	23	58.36	15	58.59	58.10	8	6,710	0.12%
2020/10/20	45	59.23	33	58.89	58.70	12	6,697	0.18%
2020/10/19	67	60.50	40.1	59.99	59.40	26.9	6,677	0.40%
2020/10/16	46	60.08	62.1	59.84	61.20	-16.1	6,647	-0.24%
2020/10/15	41	59.05	26	59.11	58.90	15	6,598	0.23%
2020/10/14	49	59.27	85.1	59.29	60.10	-36.1	6,628	-0.54%
2020/10/13	139	59.09	95	59.35	59.30	44	6,637	0.66%	大買/
2020/10/12	154	63.29	159	63.28	61.40	-5	6,559	-0.08%	大買/大賣/
2020/10/08	58	62.27	33	62.52	62.60	25	6,531	0.38%
2020/10/07	33	63.36	34	63.18	63.00	-1	6,530	-0.02%
2020/10/06	30	63.58	36	63.63	64.10	-6	6,551	-0.09%
2020/10/05	82	64.69	112	64.60	63.30	-30	6,604	-0.45%	大賣/
2020/09/30	52	62.87	68	62.93	63.00	-16	6,640	-0.24%
2020/09/29	144	64.59	134	63.75	63.00	10	6,660	0.15%	大買/大賣/
2020/09/28	17	63.76	24	63.93	64.00	-7	6,551	-0.11%
2020/09/25	72	60.44	70	60.01	58.20	2	6,589	0.03%
2020/09/24	76	62.55	64	62.58	62.40	12	6,539	0.18%
2020/09/23	59.1	62.52	92	62.67	62.40	-33	6,555	-0.50%
2020/09/22	43	62.83	38	62.72	62.10	5	6,573	0.08%
2020/09/21	51	63.98	23	63.94	63.30	28	6,608	0.42%
2020/09/18	64	65.52	21	65.84	64.60	43	6,653	0.65%
2020/09/17	24	64.98	59	65.40	65.30	-35	6,705	-0.52%
2020/09/16	104.1	65.10	72	65.32	64.60	32.1	6,707	0.48%	大買/
2020/09/15	64	65.61	92	65.64	66.20	-28	6,696	-0.42%
2020/09/14	292	66.83	264	66.71	64.10	28	6,710	0.42%	大買/大賣/
2020/09/11	67	62.76	60	62.98	62.80	7	6,113	0.11%
2020/09/10	130	64.41	114	64.46	63.00	16	6,301	0.25%	大買/大賣/
2020/09/09	228.1	66.77	204	67.13	63.70	24.1	6,227	0.39%	大買/大賣/
2020/09/08	66	67.55	147.6	67.84	68.80	-81.6	6,001	-1.36%	大賣/
2020/09/07	47	62.90	122	63.31	62.60	-75	5,740	-1.31%	大賣/
2020/09/04	67	60.75	75	61.09	61.80	-8	5,744	-0.14%
2020/09/03	113	60.65	97	61.28	60.70	16	5,837	0.27%	大買/
2020/09/02	75.1	63.55	69	63.72	62.80	6.1	5,774	0.11%
2020/09/01	107.5	63.26	94	63.33	64.50	13.5	5,734	0.24%	大買/
2020/08/31	216.3	63.37	168	63.38	62.10	48.3	5,622	0.86%	大買/大賣/
2020/08/28	22	65.40	55.2	65.40	65.40	-33.2	5,423	-0.61%
2020/08/27	143	58.39	184	58.79	59.50	-41	5,414	-0.76%	大買/大賣/
2020/08/26	26	56.58	42	56.81	56.60	-16	5,297	-0.30%
2020/08/25	77	55.52	66	55.28	56.50	11	5,345	0.21%
2020/08/24	100.1	58.27	82	58.55	56.50	18.1	5,387	0.34%
2020/08/21	36	57.59	56.2	58.42	58.80	-20.2	5,407	-0.37%
2020/08/20	39.3	53.47	35.2	56.28	55.00	4.1	5,506	0.07%
2020/08/19	56	58.72	28	58.89	58.00	28	5,686	0.49%
2020/08/18	17	59.23	39	58.67	58.80	-22	5,865	-0.38%
2020/08/17	15	55.65	19.1	55.41	55.30	-4.1	6,005	-0.07%
2020/08/14	23.1	54.74	22	55.11	55.70	1.1	6,198	0.02%
2020/08/13	43.1	55.08	20	55.09	54.40	23.1	6,392	0.36%
2020/08/12	25	57.97	30	58.15	57.80	-5	6,492	-0.08%
2020/08/11	14.2	58.07	21.1	58.37	57.10	-6.9	6,583	-0.10%
2020/08/10	27.1	59.96	21.1	60.19	59.00	6	6,646	0.09%
2020/08/07	49.1	60.92	113.5	59.49	61.00	-64.4	6,707	-0.96%	大賣/
2020/08/06	73	63.72	88	63.83	62.50	-15	6,726	-0.22%
2020/08/05	232.1	65.07	172.2	64.35	64.00	60	6,659	0.90%	大買/大賣/
2020/08/04	15	62.00	31.6	62.00	62.00	-16.6	6,415	-0.26%
2020/08/03	25	56.40	43	56.40	56.40	-18	6,482	-0.28%
2020/07/31	48	49.94	41	50.84	51.30	7	6,594	0.11%
2020/07/30	4	46.73	30	47.74	49.80	-26	6,711	-0.39%
2020/07/29	49	45.56	34	45.74	45.30	15	6,851	0.22%
2020/07/28	55	43.43	133	42.52	44.45	-78	7,019	-1.11%	大賣/
2020/07/27	31	45.32	56.3	45.89	44.50	-25.3	7,058	-0.36%
2020/07/24	28	49.58	25.1	49.92	48.60	3	7,118	0.04%
2020/07/23	25.4	50.30	33	50.35	50.00	-7.6	7,329	-0.10%
2020/07/22	29	50.79	18	51.00	50.30	11	7,617	0.14%
2020/07/21	51	50.77	36	50.67	50.00	15	7,620	0.20%
2020/07/20	58	47.09	109	47.44	50.90	-51	7,606	-0.67%	大賣/
2020/07/17	75	49.82	110.4	49.86	50.00	-35.3	7,585	-0.47%	大賣/
2020/07/16	65	53.68	66	53.77	53.50	-1	7,581	-0.01%
2020/07/15	49.1	52.46	47	52.36	51.90	2.1	7,579	0.03%
2020/07/14	56	55.06	44	55.22	54.20	12	7,518	0.16%
2020/07/13	72.8	56.66	33.6	57.00	56.00	39.2	7,484	0.52%
2020/07/10	119.3	58.59	60.1	58.72	57.70	59.2	7,472	0.79%	大買/
2020/07/09	58	59.30	128.2	59.69	60.10	-70.2	7,444	-0.94%	大賣/
2020/07/08	47	58.75	66	58.93	58.10	-19	7,414	-0.26%
2020/07/07	69	58.69	55	58.87	57.60	14	7,391	0.19%
2020/07/06	90	61.31	63	61.10	60.10	27	7,335	0.37%
2020/07/03	67	59.33	68	59.03	59.80	-1	7,252	-0.01%
2020/07/02	46.2	59.28	71	59.39	59.00	-24.8	7,209	-0.34%
2020/07/01	42	58.01	64.1	57.85	57.90	-22.1	7,155	-0.31%
2020/06/30	63.1	59.39	128.1	59.07	58.50	-65	7,093	-0.92%	大賣/
2020/06/29	76.1	59.87	95.1	60.38	61.10	-19	7,017	-0.27%
2020/06/24	125	56.51	51	57.13	56.80	74	6,916	1.07%	大買/
2020/06/23	129	61.23	69	60.51	59.60	60	6,816	0.88%	大買/
2020/06/22	37.5	60.59	103	60.92	62.00	-65.5	6,756	-0.97%	大賣/
2020/06/19	71	61.40	67.1	61.03	59.80	4	6,668	0.06%
2020/06/18	181	63.05	99.1	63.28	62.50	81.8	6,538	1.25%	大買/
2020/06/17	99	61.84	281	62.08	64.30	-182	6,318	-2.88%	大賣/鉅額交易
2020/06/16	103	59.25	76	59.36	58.50	27	6,058	0.45%	大買/
2020/06/15	135	60.43	103	60.46	60.30	32	5,980	0.54%	大買/大賣/
2020/06/12	87.1	56.72	149.1	57.83	58.80	-62	5,869	-1.06%	大賣/
2020/06/11	179.3	58.95	163	58.90	56.60	16.3	5,814	0.28%	大買/大賣/
2020/06/10	197.3	60.55	122.1	61.48	61.90	75.2	5,692	1.32%	大買/大賣/
2020/06/09	84	53.77	114	54.62	57.60	-30	5,509	-0.55%	大賣/
2020/06/08	106	54.83	97	53.72	52.40	9	5,447	0.17%	大買/
2020/06/05	52.4	55.33	56.5	55.41	55.60	-4.1	5,403	-0.08%
2020/06/04	116	57.10	58.3	57.57	56.10	57.7	5,468	1.06%	大買/
2020/06/03	70	58.13	61	58.47	58.20	9	5,474	0.17%
2020/06/02	93.1	57.26	83	57.75	57.10	10.1	5,474	0.18%
2020/06/01	85.9	60.33	34	60.44	59.40	51.9	5,379	0.96%
2020/05/29	62.1	58.98	48	59.95	61.50	14.1	5,276	0.27%
2020/05/28	66.8	57.83	79.1	57.71	57.70	-12.4	5,155	-0.24%
2020/05/27	187.9	60.99	79.1	61.04	59.10	108.8	5,035	2.16%	大買/鉅額交易
2020/05/26	247.5	65.97	162.5	65.73	64.50	85	4,852	1.75%	大買/大賣/
2020/05/25	167.7	60.65	90.4	60.81	64.30	77.4	4,629	1.67%	大買/
2020/05/22	121.1	58.67	125.8	58.72	58.80	-4.6	4,433	-0.10%	大買/大賣/
2020/05/21	119	56.37	92	56.74	55.90	27	4,276	0.63%	大買/
2020/05/20	98.8	52.26	140.2	52.35	54.60	-41.4	4,088	-1.01%	大賣/
2020/05/19	149.2	49.38	39.2	49.34	49.80	110	3,873	2.84%	大買/鉅額交易
2020/05/18	56	46.93	46.2	47.54	48.85	9.8	3,754	0.26%
2020/05/15	58	43.64	34	43.51	44.45	24	3,680	0.65%
2020/05/14	52	45.95	40.5	46.17	45.00	11.5	3,605	0.32%
2020/05/13	39	44.06	36	44.88	46.85	3	3,532	0.08%
2020/05/12	49	41.81	31	41.16	42.60	18	3,447	0.52%
2020/05/11	43.5	42.16	113.2	42.15	42.15	-69.7	3,368	-2.07%	大賣/
2020/05/08	122.4	48.26	54.3	47.65	46.80	68.2	3,318	2.05%	大買/
2020/05/07	118.1	51.25	100	50.70	52.00	18.1	3,215	0.56%	大買/
2020/05/06	185	59.12	63.6	56.57	50.50	121.4	3,097	3.92%	大買/鉅額交易
2020/05/05	130	54.33	42	55.43	55.90	88	2,913	3.02%	大買/
2020/05/04	78	49.60	73	49.13	50.90	5	2,724	0.18%
2020/04/30	33	46.45	40	46.51	46.30	-7	2,540	-0.27%
2020/04/29	40	45.38	160	46.21	46.65	-120	2,440	-4.92%	大賣/鉅額交易
2020/04/28	155	46.31	38	46.53	46.90	117	2,325	5.03%	大買/鉅額交易
2020/04/27	286	46.18	4	46.20	46.20	282	2,094	13.47%	大買/鉅額交易
2020/04/24	0	0.00	2	42.00	42.00	-2	1,779	-0.11%
2020/04/23	0	0.00	11	38.20	38.20	-11	1,742	-0.63%
2020/04/22	7	35.27	23	35.27	34.75	-16	1,720	-0.93%
2020/04/21	6	33.65	14	35.24	35.40	-8	1,674	-0.48%
2020/04/20	4	34.40	25	34.14	34.55	-21	1,585	-1.32%
2020/04/17	5	32.70	10	32.72	32.60	-5	1,533	-0.33%
2020/04/16	4	32.63	6	32.18	32.40	-2	1,508	-0.13%
2020/04/15	15	33.27	12	33.54	33.10	3	1,481	0.20%
2020/04/14	28	34.62	5	34.93	34.50	23	1,434	1.60%
2020/04/13	27	34.85	18	34.86	35.50	9	1,374	0.65%
2020/04/10	1	30.25	2	32.23	32.45	-1	1,279	-0.08%
2020/04/09	0	0.00	3	29.60	29.50	-3	1,238	-0.24%
2020/04/08	0	0.00	1	29.30	29.70	-1	1,223	-0.08%
2020/04/07	11	29.80	11	29.77	29.30	0	1,202	0.00%
2020/04/06	16	30.26	2	29.75	29.95	14	1,185	1.18%
2020/04/01	1	28.70	4	28.10	28.45	-3	1,166	-0.26%
2020/03/31	0	0.00	5	28.25	28.00	-5	1,160	-0.43%
2020/03/30	5	28.73	3	28.68	28.55	2	1,147	0.17%
2020/03/27	9	28.89	20	29.30	29.20	-11	1,131	-0.97%
2020/03/26	8	26.84	8	27.09	27.80	0	1,090	0.00%
2020/03/25	3	25.38	0	0.00	25.30	3	1,068	0.28%
2020/03/24	0	0.00	2	25.63	25.25	-2	1,060	-0.19%
2020/03/23	2	25.55	2	25.65	25.50	0	1,051	0.00%
2020/03/20	14	27.44	7	27.48	27.65	7	1,044	0.67%
2020/03/19	4	26.19	3	26.43	25.70	1	1,027	0.10%
2020/03/18	2	28.68	0	0.00	28.50	2	1,002	0.20%
2020/03/17	4	28.30	9	28.49	28.00	-5	981	-0.51%
2020/03/16	13	31.68	1	31.70	30.70	12	955	1.26%
2020/03/13	6	30.32	9	30.31	30.30	-3	922	-0.33%
2020/03/12	40	35.28	0	0.00	33.65	40	899	4.45%
2020/03/11	13	36.79	13	36.47	37.00	0	846	0.00%
2020/03/10	30	37.40	21	37.06	36.85	9	799	1.13%
2020/03/09	36	35.29	4	35.69	36.05	32	676	4.73%
2020/03/06	5	31.82	6	31.58	32.80	-1	596	-0.17%
2020/03/05	2	30.28	4	30.03	29.85	-2	518	-0.39%
2020/03/04	0.1	29.60	4	29.23	29.05	-3.9	502	-0.78%
2020/03/02	5	29.75	3	29.78	29.95	2	490	0.41%
2020/02/27	1	29.25	2	29.70	29.40	-1	482	-0.21%
2020/02/26	9	30.80	4	30.78	30.40	5	471	1.06%
2020/02/25	4	31.39	1	31.70	31.20	3	465	0.65%
2020/02/24	10	32.52	2	32.50	32.25	8	447	1.79%
2020/02/21	5	31.72	5	31.71	31.65	0	422	0.00%
2020/02/20	0	30.40	0	0.00	30.65	0	400	0.00%
2020/02/19	8	30.93	2	31.20	30.85	6	399	1.50%
2020/02/18	8	31.86	1	31.40	31.90	7	384	1.82%
2020/02/17	0	0.00	1	29.55	30.25	-1	342	-0.29%
2020/02/14	3	29.55	0.1	30.35	29.90	2.9	324	0.89%
2020/02/10	1	28.15	0	0.00	28.60	1	291	0.34%
2020/02/07	4	27.88	0	0.00	28.60	4	288	1.39%
2020/02/04	1	24.30	0	0.00	24.30	1	268	0.37%
2020/02/03	0	0.00	1	22.05	22.10	-1	257	-0.39%
2020/01/15	0	0.00	2	25.35	25.35	-2	262	-0.76%
2020/01/08	0	0.00	2	26.20	26.00	-2	264	-0.76%
2020/01/03	1	27.10	0	0.00	27.10	1	271	0.37%
2019/12/23	0	0.00	3	27.25	27.20	-3	304	-0.99%
2019/12/13	0	0.00	1	27.70	27.50	-1	324	-0.31%
2019/12/12	0	0.00	1	28.00	27.80	-1	322	-0.31%
2019/11/27	1	27.45	0	0.00	27.50	1	335	0.30%
2019/11/25	0.1	27.30	0	0.00	27.55	0.1	349	0.03%
2019/11/21	1	27.80	0	0.00	27.90	1	360	0.28%
2019/10/23	1	29.50	0	0.00	29.25	1	380	0.26%
2019/10/14	2	29.85	0	0.00	30.00	2	490	0.41%
2019/10/09	1	29.60	0	0.00	29.95	1	535	0.19%
2019/09/19	0	0.00	1	30.90	30.80	-1	672	-0.15%
2019/09/04	0	0.00	1	30.90	30.65	-1	693	-0.14%
2019/09/03	0	0.00	2	31.08	30.65	-2	694	-0.29%
2019/09/02	0	0.00	3	30.65	30.60	-3	693	-0.43%
2019/08/29	2	29.93	0	0.00	30.20	2	684	0.29%
2019/08/28	2	29.10	2	29.95	29.60	0	678	0.00%
2019/08/27	1	28.00	0	0.00	29.15	1	671	0.15%
2019/08/26	0	0.00	1	28.25	28.10	-1	665	-0.15%
2019/08/22	0	0.00	2	28.90	28.85	-2	665	-0.30%
2019/08/21	0	0.00	3	29.15	28.85	-3	666	-0.45%
2019/08/20	0	0.00	2	28.95	29.20	-2	665	-0.30%
2019/08/19	2	29.00	0	0.00	28.90	2	668	0.30%
2019/08/15	2	29.10	0	0.00	29.00	2	669	0.30%
2019/08/14	3	30.30	1	30.60	30.10	2	660	0.30%
2019/08/13	0	0.00	3	30.80	30.60	-3	657	-0.46%
2019/08/12	1	30.90	2	31.00	30.80	-1	658	-0.15%
2019/08/07	3	31.30	1	31.10	31.05	2	656	0.30%
2019/08/05	2	31.03	0	0.00	30.85	2	657	0.30%
2019/08/02	2	31.70	8	31.59	31.50	-6	654	-0.92%
2019/08/01	1	32.40	4	32.46	32.15	-3	648	-0.46%
2019/07/31	1	32.90	0	0.00	32.90	1	644	0.16%
2019/07/29	0	0.00	2	34.30	34.60	-2	660	-0.30%
2019/07/25	0	0.00	1	35.00	34.35	-1	655	-0.15%
2019/07/24	1	34.00	0	0.00	33.90	1	651	0.15%
2019/07/22	2	35.35	1	35.10	35.05	1	636	0.16%
2019/07/19	3	35.13	1	35.80	35.50	2	627	0.32%
2019/07/18	4	35.28	2	35.60	35.50	2	612	0.33%
2019/07/17	1	35.00	9	35.39	35.00	-8	600	-1.33%
2019/07/16	8	36.33	7	36.01	35.85	1	581	0.17%
2019/07/15	7	35.43	10	34.76	36.00	-3	549	-0.55%
2019/07/12	2	32.70	0	0.00	33.10	2	504	0.40%
2019/07/11	4	32.74	1	33.60	32.80	3	489	0.61%
2019/07/10	4	32.51	13	32.58	32.40	-9	471	-1.91%
2019/07/09	4	33.14	2	33.15	33.10	2	458	0.44%
2019/07/08	0	0.00	2	33.23	33.20	-2	454	-0.44%
2019/07/05	0	0.00	2	33.50	33.50	-2	450	-0.44%
2019/07/04	2	33.15	10	33.30	33.40	-8	436	-1.83%
2019/07/03	4	33.26	4	33.26	33.00	0	425	0.00%