金居 (8358)-國泰-敦南券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)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	146.9	60.86	120.9	61.36	61.50	26	1,523	1.70%	大買/大賣/
2024/11/21	6	57.70	8	57.56	58.20	-2	1,439	-0.14%
2024/11/20	9.6	57.37	2.1	57.50	56.80	7.6	1,454	0.52%
2024/11/19	3	57.10	7.6	57.23	57.40	-4.5	1,498	-0.30%
2024/11/18	17.3	56.56	9	56.77	56.30	8.3	1,552	0.53%
2024/11/15	11.3	57.15	4	57.37	57.20	7.3	1,564	0.47%
2024/11/14	12	57.31	13	57.14	57.00	-1	1,585	-0.06%
2024/11/13	13.2	58.00	3.5	57.95	57.80	9.7	1,593	0.61%
2024/11/12	16.9	58.10	1	57.90	57.80	15.9	1,621	0.98%
2024/11/11	26.6	58.69	14.1	58.97	59.10	12.5	1,649	0.76%
2024/11/08	7	60.83	2.5	60.47	60.30	4.5	1,664	0.27%
2024/11/07	4.2	61.18	17.4	61.18	61.20	-13.2	1,692	-0.78%
2024/11/06	5.4	60.35	7.5	60.45	60.40	-2.1	1,705	-0.12%
2024/11/05	2	60.20	5.8	60.27	60.10	-3.8	1,774	-0.21%
2024/11/04	0.1	60.49	1	60.50	60.30	-0.9	1,873	-0.05%
2024/11/01	10.6	60.00	13	60.04	60.70	-2.5	1,949	-0.13%
2024/10/30	9.4	59.55	4	59.85	59.50	5.4	1,977	0.27%
2024/10/29	26.6	60.89	13.2	60.54	60.10	13.4	2,017	0.67%
2024/10/28	29.2	61.57	27.2	61.31	61.00	2	2,031	0.10%
2024/10/25	46.1	61.40	22	61.49	61.80	24.1	2,037	1.18%
2024/10/24	4.2	60.14	5	60.10	59.80	-0.8	2,039	-0.04%
2024/10/23	7.6	60.78	14.2	60.79	60.80	-6.7	2,074	-0.32%
2024/10/22	6.6	60.09	17.3	59.98	60.20	-10.6	2,112	-0.50%
2024/10/21	3	59.70	8.2	59.72	59.90	-5.2	2,210	-0.24%
2024/10/18	5.3	59.01	1	59.70	58.90	4.3	2,277	0.19%
2024/10/17	5	59.80	11	59.80	59.90	-6	2,359	-0.25%
2024/10/16	5.1	59.18	7	59.17	59.00	-1.9	2,432	-0.08%
2024/10/15	3.1	59.34	2.1	59.60	59.30	1.1	2,547	0.04%
2024/10/14	9.4	58.68	19.1	58.94	59.10	-9.7	2,714	-0.36%
2024/10/11	8.3	58.58	21	58.43	58.50	-12.7	2,921	-0.43%
2024/10/09	13.8	59.65	1	59.70	59.60	12.8	3,527	0.36%
2024/10/08	5.1	60.07	17.1	60.48	60.10	-12	3,759	-0.32%
2024/10/07	1	60.41	3.1	60.60	60.80	-2.1	3,858	-0.05%
2024/10/04	9.1	59.97	20	60.02	59.90	-10.9	3,974	-0.27%
2024/10/01	8.2	60.54	59	60.60	60.70	-50.8	4,111	-1.24%
2024/09/30	10.2	61.20	4	61.38	61.10	6.2	4,144	0.15%
2024/09/27	17.2	61.98	9	62.22	62.00	8.2	4,198	0.20%
2024/09/26	16.2	62.13	16.2	61.93	61.70	0	4,241	0.00%
2024/09/25	36.5	62.53	16	62.38	62.20	20.5	4,294	0.48%
2024/09/24	7.2	61.36	1.3	61.36	61.50	6	4,308	0.14%
2024/09/23	9.2	61.76	4	61.98	61.80	5.2	4,402	0.12%
2024/09/20	8.1	61.95	14	61.76	61.30	-5.9	4,520	-0.13%
2024/09/19	2.1	60.91	6	61.03	61.20	-3.9	4,577	-0.09%
2024/09/18	13.2	60.96	9.3	60.82	60.30	3.9	4,701	0.08%
2024/09/16	4	61.55	21	61.64	61.70	-17	4,844	-0.35%
2024/09/13	8.2	61.26	11	61.26	61.30	-2.8	4,913	-0.06%
2024/09/12	22	60.90	21.1	60.86	60.60	1	5,005	0.02%
2024/09/11	18.1	59.78	2	60.05	59.70	16.1	5,106	0.32%
2024/09/10	28.3	60.72	7.5	60.79	59.80	20.8	5,147	0.40%
2024/09/09	4.2	60.40	7.2	60.66	61.00	-3	5,179	-0.06%
2024/09/06	9.4	60.67	23.1	60.96	60.60	-13.7	5,247	-0.26%
2024/09/05	38.1	61.26	29	61.18	60.70	9.1	5,376	0.17%
2024/09/04	24.2	60.90	9	59.97	60.30	15.2	5,465	0.28%
2024/09/03	49.5	64.93	31.6	64.51	64.00	17.9	5,479	0.33%
2024/09/02	23.3	64.79	16.1	64.60	64.50	7.2	5,485	0.13%
2024/08/30	55.7	65.28	58.8	65.32	64.80	-3.1	5,487	-0.06%
2024/08/29	8.1	63.67	19	63.45	63.80	-10.9	5,509	-0.20%
2024/08/28	23.1	63.95	12.3	64.03	63.70	10.8	5,546	0.19%
2024/08/27	16.3	63.69	8	63.78	63.90	8.3	5,572	0.15%
2024/08/26	36.2	63.91	15.1	63.89	63.40	21.1	5,635	0.37%
2024/08/23	25.2	62.85	24	62.80	64.00	1.2	5,655	0.02%
2024/08/22	29.2	63.41	15.1	63.34	63.10	14.1	5,716	0.25%
2024/08/21	16.2	62.97	112.5	63.20	62.70	-96.3	5,810	-1.66%	大賣/
2024/08/20	122.1	63.72	14.4	63.92	63.60	107.6	5,872	1.83%	大買/鉅額交易
2024/08/19	7.1	62.56	17.5	62.56	62.70	-10.4	5,993	-0.17%
2024/08/16	12.5	62.55	14.6	62.52	62.30	-2.1	6,135	-0.03%
2024/08/15	9.5	61.88	14.5	61.94	61.90	-5	6,613	-0.08%
2024/08/14	22.7	62.34	24.2	61.91	62.00	-1.5	6,933	-0.02%
2024/08/13	22.5	61.49	9.6	61.60	61.80	12.9	7,050	0.18%
2024/08/12	30.7	61.83	29.3	61.75	61.30	1.5	7,611	0.02%
2024/08/09	52.4	61.74	35.1	61.87	62.00	17.3	7,918	0.22%
2024/08/08	23.2	60.03	27.1	60.15	60.00	-3.9	7,934	-0.05%
2024/08/07	46.6	60.05	44.1	60.60	60.70	2.6	7,972	0.03%
2024/08/06	50.1	56.80	43.6	56.67	58.10	6.5	7,962	0.08%
2024/08/05	46.4	58.63	18.9	59.09	58.30	27.6	7,876	0.35%
2024/08/02	9.5	65.64	26	65.44	64.70	-16.5	7,805	-0.21%
2024/08/01	28.6	66.87	24.1	66.85	67.20	4.5	7,798	0.06%
2024/07/31	16.3	64.55	13.2	64.51	64.70	3	7,785	0.04%
2024/07/30	7.7	63.21	9.1	63.76	64.50	-1.4	7,880	-0.02%
2024/07/29	27.5	64.41	27.4	63.91	63.20	0	7,877	0.00%
2024/07/26	24.6	64.46	14.1	64.34	64.80	10.5	7,876	0.13%
2024/07/23	16.8	66.66	21.5	66.71	66.50	-4.7	7,897	-0.06%
2024/07/22	57.3	66.82	57.6	66.98	66.20	-0.3	7,942	0.00%
2024/07/19	44.3	69.63	40.3	69.68	69.00	4	7,872	0.05%
2024/07/18	64.3	70.87	65.4	70.89	71.00	-1.1	7,854	-0.01%
2024/07/17	44	72.81	82.1	72.91	72.70	-38.1	7,787	-0.49%
2024/07/16	105.8	72.37	96.3	72.43	72.70	9.5	7,765	0.12%	大買/
2024/07/15	182.9	74.17	103.7	73.74	73.00	79.2	7,716	1.03%	大買/大賣/
2024/07/12	241.2	75.26	260	75.41	75.20	-18.8	7,599	-0.25%	大買/大賣/
2024/07/11	704.2	75.50	662	75.62	75.20	42.2	7,447	0.57%	大買/大賣/
2024/07/10	189.5	71.49	210.3	71.42	71.60	-20.8	6,915	-0.30%	大買/大賣/
2024/07/09	91.8	68.69	72.2	69.12	67.80	19.6	6,895	0.28%
2024/07/08	117.9	70.86	69.8	70.71	70.30	48.1	7,096	0.68%	大買/
2024/07/05	65.4	71.79	160.6	71.38	71.60	-95.1	7,195	-1.32%	大賣/
2024/07/04	76.1	70.51	41.1	70.64	70.50	35	7,211	0.49%
2024/07/03	44.8	70.87	35.7	70.94	70.60	9.1	7,641	0.12%
2024/07/02	29.9	70.34	34.3	70.34	70.00	-4.4	7,836	-0.06%
2024/07/01	43.1	70.69	69.3	70.80	70.30	-26.2	7,963	-0.33%
2024/06/28	17.7	70.56	37.6	70.56	70.20	-20	8,357	-0.24%
2024/06/27	56.8	70.86	65.7	70.99	70.50	-8.9	8,539	-0.10%
2024/06/26	61.8	70.56	132.9	70.56	70.80	-71.1	8,484	-0.84%	大賣/
2024/06/25	43.2	68.14	88.1	69.22	70.00	-44.8	8,374	-0.54%
2024/06/24	118.3	68.65	71.5	68.84	69.20	46.7	8,318	0.56%	大買/
2024/06/21	72.1	70.13	95.8	69.95	70.00	-23.8	8,207	-0.29%
2024/06/20	38.1	67.72	76.1	68.29	68.30	-37.9	8,069	-0.47%
2024/06/19	101.7	67.03	59.4	66.88	66.60	42.3	8,007	0.53%	大買/
2024/06/18	74.2	68.74	42.3	68.76	67.80	32	7,930	0.40%
2024/06/17	23.7	69.99	46.2	70.25	69.40	-22.6	7,901	-0.29%
2024/06/14	41.9	69.86	44.9	70.17	69.70	-3	7,865	-0.04%
2024/06/13	43.9	70.59	32.1	70.50	70.50	11.8	7,812	0.15%
2024/06/12	91.9	71.21	140.1	71.18	70.80	-48.2	7,745	-0.62%	大賣/
2024/06/11	62.8	69.97	89.8	70.00	70.20	-27.1	7,608	-0.36%
2024/06/07	54	69.24	48.3	69.10	68.50	5.7	7,512	0.08%
2024/06/06	14.4	68.40	12.7	68.39	68.30	1.7	7,460	0.02%
2024/06/05	30.6	68.42	15.7	68.53	68.10	15	7,427	0.20%
2024/06/04	96.3	70.18	84.1	69.88	69.20	12.3	7,444	0.16%
2024/06/03	32.3	68.55	71.3	68.56	69.30	-39	7,366	-0.53%
2024/05/31	32.9	67.45	49.3	67.39	67.50	-16.4	7,324	-0.22%
2024/05/30	99.5	68.06	84.2	68.36	67.40	15.3	7,298	0.21%
2024/05/29	67.1	69.84	44.8	69.93	69.40	22.3	7,228	0.31%
2024/05/28	160.8	69.87	152.9	70.08	70.60	7.9	7,183	0.11%	大買/大賣/
2024/05/27	126.5	71.23	215.7	71.20	70.40	-89.2	7,097	-1.26%	大買/大賣/
2024/05/24	157.5	70.00	188.1	70.29	70.20	-30.6	6,999	-0.44%	大買/大賣/
2024/05/23	244.7	69.13	219.1	69.31	69.00	25.6	6,910	0.37%	大買/大賣/
2024/05/22	235.3	70.90	194.3	70.92	70.70	41.1	6,758	0.61%	大買/大賣/
2024/05/21	577.9	72.71	516.8	72.71	71.60	61.1	6,625	0.92%	大買/大賣/
2024/05/20	290.7	71.49	296.3	71.67	71.50	-5.6	6,136	-0.09%	大買/大賣/
2024/05/17	159.2	68.87	131.6	69.02	69.20	27.5	5,822	0.47%	大買/大賣/
2024/05/16	646.7	71.38	548.7	71.06	70.20	98	5,751	1.70%	大買/大賣/
2024/05/15	158.6	68.31	267.5	67.81	69.00	-108.8	5,358	-2.03%	大買/大賣/鉅額交易
2024/05/14	122.1	65.29	102.4	65.05	64.80	19.8	5,009	0.39%	大買/大賣/
2024/05/13	27.3	63.81	25.4	64.42	63.90	2	4,976	0.04%
2024/05/10	35.5	64.17	42.4	64.39	65.30	-6.8	4,921	-0.14%
2024/05/09	2.4	63.57	8.5	63.68	63.40	-6.1	4,866	-0.13%
2024/05/08	22	63.70	9.4	63.53	63.40	12.5	4,859	0.26%
2024/05/07	20.1	63.51	14.2	63.63	64.20	5.9	4,855	0.12%
2024/05/06	31	64.64	14.5	64.86	64.00	16.5	4,826	0.34%
2024/05/03	73.8	67.23	75.6	66.60	65.40	-1.8	4,789	-0.04%
2024/05/02	17.3	65.25	24.2	65.35	65.80	-6.9	4,674	-0.15%
2024/04/30	51.4	66.23	37.1	65.66	65.30	14.3	4,648	0.31%
2024/04/29	26.5	65.55	46.9	65.65	65.90	-20.4	4,610	-0.44%
2024/04/26	46.4	64.78	55.3	64.81	64.60	-8.9	4,595	-0.19%
2024/04/25	11.6	62.83	17.1	62.84	62.50	-5.4	4,516	-0.12%
2024/04/24	24.8	62.73	29.1	62.49	63.00	-4.3	4,488	-0.10%
2024/04/23	10.7	60.09	14.7	60.07	60.00	-4.1	4,476	-0.09%
2024/04/22	31	60.65	14.5	60.80	59.90	16.5	4,457	0.37%
2024/04/19	53.9	63.43	52.3	63.04	62.30	1.7	4,411	0.04%
2024/04/18	51.4	64.16	49.7	64.35	64.10	1.7	4,358	0.04%
2024/04/17	43.1	64.27	39.7	64.41	64.40	3.5	4,311	0.08%
2024/04/16	57.2	63.35	100.1	63.35	62.50	-42.9	4,254	-1.01%
2024/04/15	213.6	67.09	187.3	66.74	65.30	26.3	4,169	0.63%	大買/大賣/
2024/04/12	228.1	68.85	395.3	68.81	67.20	-167.3	3,954	-4.23%	大買/大賣/鉅額交易
2024/04/11	168.6	67.60	186.9	67.65	67.20	-18.3	3,653	-0.50%	大買/大賣/
2024/04/10	150	66.68	171.9	66.67	66.00	-21.9	3,458	-0.63%	大買/大賣/
2024/04/09	402	68.17	393.8	68.17	66.80	8.2	3,309	0.25%	大買/大賣/
2024/04/08	190.9	65.70	200.6	65.81	65.50	-9.8	2,837	-0.34%	大買/大賣/
2024/04/03	186.8	64.20	193.8	64.19	64.20	-7	2,583	-0.27%	大買/大賣/
2024/04/02	468.9	64.57	493.1	64.58	64.20	-24.2	2,408	-1.01%	大買/大賣/
2024/04/01	99.5	62.20	163.9	62.13	62.70	-64.3	1,963	-3.28%	大賣/
2024/03/29	48.7	59.47	45	59.44	59.50	3.7	1,748	0.21%
2024/03/28	6.5	58.37	7.2	58.46	58.30	-0.7	1,710	-0.04%
2024/03/27	17.4	57.36	6	57.47	57.50	11.4	1,697	0.67%
2024/03/26	8.9	57.80	4.1	57.77	57.50	4.9	1,692	0.29%
2024/03/25	6.4	58.93	15.1	59.17	58.60	-8.7	1,715	-0.51%
2024/03/22	3.2	59.41	12.8	59.60	59.40	-9.5	1,714	-0.56%
2024/03/21	10.7	58.86	16	59.06	59.30	-5.3	1,729	-0.31%
2024/03/20	14.3	58.69	17.7	58.85	59.30	-3.4	1,740	-0.20%
2024/03/19	1.4	58.59	24.4	58.59	58.60	-23	1,680	-1.37%
2024/03/18	8.2	57.89	15.5	57.87	58.10	-7.3	1,690	-0.43%
2024/03/15	2.2	57.42	2.1	57.50	57.20	0.1	1,700	0.01%
2024/03/14	15.8	57.70	7.5	57.47	57.20	8.3	1,715	0.48%
2024/03/13	12.1	57.33	7	57.24	57.00	5.1	1,722	0.29%
2024/03/12	3.1	58.07	8.1	58.02	58.10	-5	1,751	-0.28%
2024/03/11	7.8	56.94	14.2	57.24	57.50	-6.4	1,795	-0.35%
2024/03/08	46.5	57.19	16.2	56.93	56.60	30.3	1,805	1.68%
2024/03/07	37.8	58.81	25.2	58.70	58.30	12.6	1,794	0.70%
2024/03/06	8.5	59.41	13.2	59.39	59.20	-4.7	1,827	-0.26%
2024/03/05	32.6	59.04	24.4	58.99	58.80	8.2	1,897	0.43%
2024/03/04	26.9	59.37	5	59.44	59.30	21.9	1,929	1.14%
2024/03/01	21.8	59.17	11.3	59.22	59.10	10.4	1,951	0.53%
2024/02/29	15.7	59.46	9	59.58	59.20	6.7	1,970	0.34%
2024/02/27	43.1	59.52	38.1	59.84	59.50	5.1	2,005	0.25%
2024/02/26	19.4	60.13	7	60.23	60.10	12.3	2,185	0.56%
2024/02/23	16.3	60.53	49.1	60.69	59.90	-32.7	2,196	-1.49%
2024/02/22	21.2	60.89	27.3	60.93	60.70	-6.1	2,216	-0.28%
2024/02/21	15.3	61.66	13.3	61.66	61.50	2	2,242	0.09%
2024/02/20	14.9	61.86	38.4	61.94	61.60	-23.5	2,275	-1.03%
2024/02/19	49.3	63.20	65.1	63.24	62.50	-15.8	2,263	-0.70%
2024/02/16	110.1	62.70	230.7	63.49	63.50	-120.6	2,226	-5.42%	大買/大賣/鉅額交易
2024/02/15	11.9	59.01	26.8	59.01	58.90	-14.9	2,041	-0.73%
2024/02/05	23.6	59.67	23	59.77	59.70	0.5	2,092	0.03%
2024/02/02	2	59.25	7.1	59.49	59.20	-5	2,110	-0.24%
2024/02/01	8.5	58.64	46	58.70	59.00	-37.5	2,128	-1.76%
2024/01/31	5.2	59.08	15	59.01	58.80	-9.8	2,151	-0.46%
2024/01/30	0.1	59.82	9.1	59.78	59.50	-9	2,185	-0.41%
2024/01/29	0.1	59.86	10	59.62	59.80	-9.9	2,233	-0.44%
2024/01/26	4	59.73	7	59.81	59.60	-3	2,250	-0.13%
2024/01/25	16.6	60.53	11.1	60.40	59.90	5.5	2,295	0.24%
2024/01/24	2.2	60.67	8.2	60.62	60.50	-6	2,316	-0.26%
2024/01/23	7.3	60.49	11.4	60.53	60.40	-4.1	2,426	-0.17%
2024/01/22	26.5	60.74	31.1	60.70	60.80	-4.6	2,463	-0.19%
2024/01/19	15	59.25	25	59.36	59.80	-10	2,550	-0.39%
2024/01/18	9.9	57.87	6.2	57.83	58.30	3.6	2,721	0.13%
2024/01/17	13.6	58.39	17.6	59.11	58.10	-4	2,785	-0.14%
2024/01/16	12.1	58.74	17.9	59.04	59.10	-5.9	2,788	-0.21%
2024/01/15	5	59.28	19	59.42	59.10	-14	2,850	-0.49%
2024/01/12	9.1	59.09	6.1	58.97	59.10	3	2,944	0.10%
2024/01/11	10.4	57.95	23.1	58.43	58.70	-12.7	2,978	-0.43%
2024/01/10	7.4	57.52	10	57.65	57.40	-2.6	3,093	-0.09%
2024/01/09	29.7	58.18	40.7	58.20	57.70	-11	3,155	-0.35%
2024/01/08	15.9	58.63	2	58.60	58.40	13.9	3,212	0.43%
2024/01/05	13.1	58.90	8	58.91	58.90	5.1	3,296	0.15%
2024/01/04	25.5	59.00	3.2	58.98	58.80	22.3	3,465	0.64%
2024/01/03	27.3	59.39	21.1	59.39	59.30	6.2	3,758	0.17%
2024/01/02	12.4	60.14	17.2	60.20	60.00	-4.8	3,834	-0.13%
2023/12/29	1	60.50	12.1	60.52	60.60	-11.1	3,957	-0.28%
2023/12/28	14.7	60.56	19.1	60.68	60.50	-4.4	4,199	-0.10%
2023/12/27	6.2	60.55	7.3	60.62	60.50	-1.1	4,594	-0.02%
2023/12/26	9	60.10	13	60.32	60.20	-4	4,851	-0.08%
2023/12/25	10.6	60.21	8.1	60.25	60.10	2.5	4,875	0.05%
2023/12/22	7.3	60.55	6	60.72	60.50	1.3	4,908	0.03%
2023/12/21	20.3	60.61	16	60.55	60.40	4.3	4,954	0.09%
2023/12/20	52.1	60.86	12	60.51	60.70	40	4,988	0.80%
2023/12/19	31.3	59.86	33	59.99	59.80	-1.7	4,993	-0.03%
2023/12/18	24.3	60.66	35.8	60.87	60.40	-11.6	5,035	-0.23%
2023/12/15	49.3	61.67	19.8	62.11	61.30	29.6	5,077	0.58%
2023/12/14	58.6	61.82	32.5	61.71	61.50	26.1	5,173	0.51%
2023/12/13	11.2	61.71	73.4	61.82	61.80	-62.3	5,302	-1.17%
2023/12/12	89.5	61.32	7.8	61.59	61.20	81.7	5,404	1.51%
2023/12/11	56.5	61.66	21.9	61.78	61.90	34.6	5,553	0.62%
2023/12/08	27.2	61.87	10.6	61.84	61.80	16.6	5,619	0.30%
2023/12/07	40.7	62.05	22	62.35	61.60	18.7	5,764	0.32%
2023/12/06	14	62.31	128.3	61.69	62.50	-114.3	5,971	-1.91%	大賣/鉅額交易
2023/12/05	27.8	61.14	19.3	61.18	61.00	8.5	6,066	0.14%
2023/12/04	46.6	62.26	29.3	62.35	61.80	17.3	6,247	0.28%
2023/12/01	55.4	62.13	64.1	62.39	62.60	-8.6	6,619	-0.13%
2023/11/30	84	62.17	116.3	62.17	62.20	-32.3	7,389	-0.44%	大賣/
2023/11/29	47.8	61.69	83.1	61.65	61.50	-35.4	7,551	-0.47%
2023/11/28	30.2	61.08	65.3	60.96	61.40	-35.1	7,723	-0.45%
2023/11/27	50.6	60.21	54.1	60.47	60.00	-3.5	8,329	-0.04%
2023/11/24	40.8	60.97	25.3	60.86	60.80	15.5	8,809	0.18%
2023/11/23	223.1	62.39	162.7	62.25	61.50	60.4	8,993	0.67%	大買/大賣/
2023/11/22	19.6	60.35	14.3	60.58	60.80	5.2	8,851	0.06%
2023/11/21	40.4	60.83	21.3	60.84	60.40	19.1	8,887	0.21%
2023/11/20	48.9	60.54	81.7	60.44	60.80	-32.8	8,988	-0.36%
2023/11/17	80.7	59.01	37.2	59.02	59.10	43.5	9,095	0.48%
2023/11/16	16.1	59.44	9.5	59.69	59.50	6.7	9,282	0.07%
2023/11/15	38.3	59.95	19.9	60.11	59.30	18.4	9,508	0.19%
2023/11/14	22.6	59.37	22.1	59.61	59.90	0.5	9,725	0.01%
2023/11/13	102.1	59.52	41.5	59.51	59.20	60.5	10,039	0.60%	大買/
2023/11/10	51.8	60.90	27.1	61.04	60.50	24.7	10,560	0.23%
2023/11/09	16.3	60.43	22	60.47	60.60	-5.7	10,718	-0.05%
2023/11/08	32.4	61.22	27.1	61.30	60.80	5.3	10,744	0.05%
2023/11/07	48.2	61.26	23.1	61.25	61.10	25.1	10,764	0.23%
2023/11/06	46.7	61.50	56.4	61.61	62.10	-9.7	10,844	-0.09%
2023/11/03	21.5	60.62	19.4	60.74	60.50	2.2	10,857	0.02%
2023/11/02	75.3	60.59	60.1	60.48	60.40	15.2	10,931	0.14%
2023/11/01	41.9	58.97	46	59.05	59.00	-4.1	10,977	-0.04%
2023/10/31	135.2	59.55	56.1	59.19	58.40	79.1	11,027	0.72%	大買/
2023/10/30	30.5	61.08	39.2	61.19	60.90	-8.7	11,180	-0.08%
2023/10/27	134.7	60.98	92.1	60.71	60.20	42.5	11,313	0.38%	大買/
2023/10/26	131	62.30	46.1	62.24	61.10	84.9	11,743	0.72%	大買/
2023/10/25	23.2	64.74	63.2	65.06	65.00	-40	12,206	-0.33%
2023/10/24	68	63.14	50.9	63.64	64.20	17.1	12,992	0.13%
2023/10/23	71.5	63.90	62.5	63.64	63.00	9	13,942	0.06%
2023/10/20	48.2	62.16	51.1	62.33	63.00	-2.9	14,815	-0.02%
2023/10/19	48.9	63.82	31	63.53	63.90	17.9	14,773	0.12%
2023/10/18	88.9	65.34	53.3	64.65	64.00	35.5	14,777	0.24%
2023/10/17	34	67.89	45.2	68.15	67.20	-11.2	14,792	-0.08%
2023/10/16	39.3	67.27	33.4	67.45	67.10	5.9	14,788	0.04%
2023/10/13	72.5	68.28	107.6	68.45	68.10	-35.1	14,860	-0.24%	大賣/
2023/10/12	66.9	68.34	130.3	68.77	68.70	-63.4	14,865	-0.43%	大賣/
2023/10/11	228.4	69.17	331.7	69.56	67.20	-103.3	14,932	-0.69%	大買/大賣/鉅額交易
2023/10/06	82.1	67.81	74.8	67.86	67.50	7.3	14,829	0.05%
2023/10/05	123.9	68.49	114.6	68.45	68.10	9.4	14,942	0.06%	大買/大賣/
2023/10/04	295.9	68.37	288.9	68.45	68.40	7	14,858	0.05%	大買/大賣/
2023/10/03	350.2	68.34	417.7	68.37	68.40	-67.5	14,680	-0.46%	大買/大賣/
2023/10/02	191.7	65.41	264.7	65.47	66.90	-73	14,427	-0.51%	大買/大賣/
2023/09/28	30.4	62.21	24	61.94	61.80	6.4	14,264	0.05%
2023/09/27	17.4	61.43	13.2	61.70	62.00	4.2	14,340	0.03%
2023/09/26	54.1	62.33	21.8	62.90	61.60	32.3	14,382	0.22%
2023/09/25	13.7	63.15	14.1	63.28	63.10	-0.4	14,459	0.00%
2023/09/22	21	62.87	46.2	63.01	63.20	-25.2	14,466	-0.17%
2023/09/21	61.6	62.22	69.9	61.96	62.50	-8.4	14,478	-0.06%
2023/09/20	103.2	62.29	143.1	62.28	61.70	-39.9	14,478	-0.28%	大買/大賣/
2023/09/19	143.6	63.13	116.4	62.94	62.40	27.2	14,567	0.19%	大買/大賣/
2023/09/18	203.3	64.56	75.6	64.57	64.00	127.6	14,654	0.87%	大買/鉅額交易
2023/09/15	137.6	66.99	115.1	66.88	66.60	22.4	15,118	0.15%	大買/大賣/
2023/09/14	123.7	66.15	193.3	66.33	66.80	-69.6	15,209	-0.46%	大買/大賣/
2023/09/13	91.9	65.27	47	65.14	65.00	44.9	15,083	0.30%
2023/09/12	107.7	65.01	90.2	65.23	65.20	17.5	15,044	0.12%	大買/
2023/09/11	252.4	65.99	136.7	65.41	65.00	115.7	14,948	0.77%	大買/大賣/鉅額交易
2023/09/08	99.2	68.39	146.4	68.44	68.40	-47.2	14,761	-0.32%	大賣/
2023/09/07	177.6	68.91	94.7	68.96	69.00	82.9	14,747	0.56%	大買/
2023/09/06	554	70.85	529.1	70.58	69.80	25	14,736	0.17%	大買/大賣/
2023/09/05	833.7	70.80	912.1	70.86	70.60	-78.4	14,622	-0.54%	大買/大賣/
2023/09/04	313.4	68.37	296.6	68.31	68.10	16.7	13,907	0.12%	大買/大賣/
2023/09/01	317	67.70	327.1	67.66	66.30	-10	13,906	-0.07%	大買/大賣/
2023/08/31	708.9	69.28	685.3	69.25	68.80	23.6	14,025	0.17%	大買/大賣/
2023/08/30	337.6	68.00	404.2	68.23	68.30	-66.7	13,475	-0.49%	大買/大賣/
2023/08/29	101.2	65.45	199.1	65.45	66.40	-97.9	13,009	-0.75%	大買/大賣/
2023/08/28	56.2	64.00	55.1	63.44	63.40	1.1	12,798	0.01%
2023/08/25	67.5	64.14	57.5	64.32	64.30	10	12,830	0.08%
2023/08/24	111.1	64.98	61.4	64.96	64.50	49.6	12,777	0.39%	大買/
2023/08/23	139	65.44	175.3	65.49	64.60	-36.3	12,668	-0.29%	大買/大賣/
2023/08/22	206.1	65.87	214.8	65.62	64.50	-8.7	12,588	-0.07%	大買/大賣/
2023/08/21	241.7	64.82	206.4	65.01	65.80	35.3	12,422	0.28%	大買/大賣/
2023/08/18	250.9	65.51	309.7	65.30	64.20	-58.8	12,213	-0.48%	大買/大賣/
2023/08/17	333.2	64.84	363.6	65.14	65.60	-30.4	12,012	-0.25%	大買/大賣/
2023/08/16	710.9	63.68	745.4	63.46	64.50	-34.5	11,781	-0.29%	大買/大賣/
2023/08/15	86.3	60.27	211.5	60.37	61.90	-125.2	11,231	-1.11%	大賣/鉅額交易
2023/08/14	34.7	56.54	31.9	56.52	56.30	2.8	11,076	0.02%
2023/08/11	58	57.89	21.1	57.86	57.50	36.9	11,048	0.33%
2023/08/10	98.9	59.06	70.5	59.00	58.10	28.4	11,025	0.26%
2023/08/09	97.9	61.18	120.1	61.16	60.90	-22.2	10,926	-0.20%	大賣/
2023/08/08	96.3	62.44	41.8	62.25	61.90	54.5	10,878	0.50%
2023/08/07	116.3	63.30	118.2	63.61	64.00	-1.9	10,834	-0.02%	大買/大賣/
2023/08/04	92.4	62.15	70.4	61.97	62.30	22.1	10,768	0.20%
2023/08/02	242	64.27	210.7	63.96	62.70	31.3	10,710	0.29%	大買/大賣/
2023/08/01	241.3	64.47	242.5	64.07	63.60	-1.2	10,508	-0.01%	大買/大賣/
2023/07/31	588.2	68.35	438.5	67.29	64.50	149.7	10,379	1.44%	大買/大賣/鉅額交易
2023/07/28	660.7	69.36	604.6	69.38	69.60	56.1	9,839	0.57%	大買/大賣/
2023/07/27	976.3	68.90	976.1	68.95	67.50	0.3	9,214	0.00%	大買/大賣/
2023/07/26	1,153.8	68.78	915.8	67.98	65.80	238	8,371	2.84%	大買/大賣/鉅額交易
2023/07/25	461.7	65.08	664.2	65.38	66.80	-202.5	7,406	-2.73%	大買/大賣/鉅額交易
2023/07/24	36.4	60.20	47.8	60.28	60.80	-11.4	6,496	-0.18%
2023/07/21	31.4	61.04	32.5	60.97	60.80	-1.1	6,468	-0.02%
2023/07/20	82.1	61.83	94.2	61.95	61.60	-12.1	6,462	-0.19%
2023/07/19	37.1	60.23	69.2	60.45	59.70	-32.1	6,335	-0.51%
2023/07/18	109	62.14	75.6	61.51	60.80	33.4	6,304	0.53%	大買/
2023/07/17	61.9	62.32	133.5	62.36	62.00	-71.6	6,244	-1.15%	大賣/
2023/07/14	193.9	62.94	188.2	62.53	62.00	5.7	6,194	0.09%	大買/大賣/
2023/07/13	210.1	61.87	177.3	61.60	61.00	32.8	5,970	0.55%	大買/大賣/
2023/07/12	131.2	60.59	155.2	60.39	60.20	-24	5,784	-0.41%	大買/大賣/
2023/07/11	39.1	57.05	23.8	57.05	57.70	15.4	5,611	0.27%
2023/07/10	52.4	56.17	64.6	56.33	56.00	-12.1	5,591	-0.22%
2023/07/07	100.6	58.26	26.4	58.01	57.60	74.2	5,553	1.34%
2023/07/06	64.2	62.68	68.7	62.71	62.40	-4.5	5,441	-0.08%
2023/07/05	60.7	62.99	78.3	62.99	63.00	-17.5	5,368	-0.33%
2023/07/04	60.7	62.44	55.6	62.38	62.40	5.1	5,278	0.10%
2023/07/03	126.4	61.93	73.9	61.81	62.30	52.5	5,211	1.01%	大買/
2023/06/30	33.6	60.52	23.2	61.01	61.30	10.4	5,107	0.20%
2023/06/29	38.4	60.38	22.3	60.21	60.10	16.1	5,085	0.32%
2023/06/28	78.9	60.83	30.1	60.72	60.00	48.8	5,085	0.96%
2023/06/27	138.8	61.66	119.5	61.62	60.60	19.3	5,088	0.38%	大買/大賣/
2023/06/26	221.6	64.32	183.1	64.18	63.90	38.5	4,952	0.78%	大買/大賣/
2023/06/21	563.2	64.90	642.4	65.01	65.00	-79.2	4,791	-1.65%	大買/大賣/
2023/06/20	186.8	61.72	216.6	61.63	61.20	-29.8	4,288	-0.70%	大買/大賣/
2023/06/19	38.2	59.97	34.8	59.72	59.80	3.4	4,168	0.08%
2023/06/16	62.6	60.29	41.2	60.19	60.10	21.3	4,175	0.51%
2023/06/15	47	61.16	37.3	61.16	61.10	9.7	4,216	0.23%
2023/06/14	35.9	61.16	62.5	61.20	60.80	-26.5	4,207	-0.63%
2023/06/13	144.1	61.92	66.1	61.96	61.30	78	4,248	1.84%	大買/
2023/06/12	147	61.33	87.9	61.28	61.80	59.1	4,180	1.41%	大買/
2023/06/09	198.9	62.46	328.3	62.36	63.30	-129.3	4,033	-3.21%	大買/大賣/鉅額交易
2023/06/08	92.6	60.66	60.6	60.59	60.80	32	3,779	0.85%
2023/06/07	218.8	61.01	199.7	61.09	61.60	19.2	3,720	0.52%	大買/大賣/
2023/06/06	432.9	61.03	380.2	60.64	60.00	52.7	3,521	1.50%	大買/大賣/
2023/06/05	43.5	58.95	73.3	58.62	58.90	-29.8	3,214	-0.93%
2023/06/02	13.3	57.89	44.1	57.92	57.80	-30.8	3,151	-0.98%
2023/06/01	24.1	57.11	10	57.12	57.20	14.1	3,163	0.45%
2023/05/31	97.4	57.95	64.8	58.14	57.50	32.6	3,194	1.02%
2023/05/30	12.1	56.86	14	57.01	56.70	-1.9	3,152	-0.06%
2023/05/29	14.6	56.86	13.5	57.08	56.80	1.1	3,218	0.03%
2023/05/26	69.8	57.54	84.5	57.39	56.50	-14.7	3,274	-0.45%
2023/05/25	30.5	57.43	81.7	57.24	57.30	-51.1	3,341	-1.53%
2023/05/24	39.6	56.34	42	56.43	56.80	-2.4	3,360	-0.07%
2023/05/23	44	56.93	20.1	57.16	56.80	23.9	3,466	0.69%
2023/05/22	141.2	56.86	107.3	57.16	57.00	33.9	3,606	0.94%	大買/大賣/
2023/05/19	24.2	55.27	20.1	55.32	55.10	4.1	3,623	0.11%
2023/05/18	17.1	55.03	24.7	54.68	55.20	-7.6	3,750	-0.20%
2023/05/17	12.7	54.00	16.2	53.86	53.70	-3.5	3,810	-0.09%
2023/05/16	19.4	53.27	11	53.94	53.20	8.4	3,850	0.22%
2023/05/15	14	53.33	7	53.40	53.80	7	3,890	0.18%
2023/05/12	14	54.01	16	54.02	54.10	-2	4,039	-0.05%
2023/05/11	37.5	53.29	29	53.61	53.50	8.5	4,113	0.21%
2023/05/10	33	54.90	11	54.95	54.70	22	4,193	0.52%
2023/05/09	40.3	54.98	31.1	55.05	54.80	9.2	4,288	0.21%
2023/05/08	140.5	55.82	52.4	55.81	55.60	88.2	4,446	1.98%	大買/
2023/05/05	13.2	54.83	34	54.94	55.50	-20.8	4,475	-0.47%
2023/05/04	19.2	53.53	9.1	53.57	53.80	10.1	4,604	0.22%
2023/05/03	18.6	54.01	5	54.04	54.00	13.6	4,957	0.27%
2023/05/02	7.3	55.16	5	55.48	55.20	2.2	5,159	0.04%
2023/04/28	8.1	54.96	2	55.05	54.80	6	5,471	0.11%
2023/04/27	18	53.65	6	54.48	53.50	11.9	5,628	0.21%
2023/04/26	13.7	53.29	8	53.19	53.40	5.7	5,806	0.10%
2023/04/25	32	54.17	60	53.69	53.70	-28	5,941	-0.47%
2023/04/24	5	55.74	3.3	55.77	55.70	1.8	6,023	0.03%
2023/04/21	31.8	55.78	38.6	55.68	55.20	-6.8	6,131	-0.11%
2023/04/20	56.7	56.85	25.1	57.19	56.60	31.6	6,356	0.50%
2023/04/19	43.7	59.00	10.4	59.28	58.80	33.3	6,644	0.50%
2023/04/18	25.2	60.53	8.1	60.66	60.00	17.1	6,886	0.25%
2023/04/17	17	61.00	33.6	61.33	60.90	-16.6	7,183	-0.23%
2023/04/14	13.3	61.21	21.2	61.34	60.90	-7.9	7,381	-0.11%
2023/04/13	29.1	60.56	18.5	60.58	60.40	10.6	7,369	0.14%
2023/04/12	9.5	60.51	10.1	60.73	60.90	-0.6	7,350	-0.01%
2023/04/11	27.3	61.00	22	60.94	60.60	5.3	7,331	0.07%
2023/04/10	20.2	61.28	19.3	61.21	61.40	0.9	7,302	0.01%
2023/04/07	43.1	60.65	10.3	60.62	60.70	32.8	7,279	0.45%
2023/04/06	7.1	59.92	7	59.83	60.00	0.1	7,270	0.00%
2023/03/31	11.2	60.21	11	60.06	60.10	0.2	7,273	0.00%
2023/03/30	17.1	59.86	8	59.85	59.80	9.1	7,275	0.12%
2023/03/29	23.5	59.89	31.1	59.80	59.70	-7.5	7,286	-0.10%
2023/03/28	52.2	59.45	20.2	59.71	58.90	32.1	7,294	0.44%
2023/03/27	21	60.72	19.1	60.78	60.80	1.9	7,256	0.03%
2023/03/24	29.2	60.25	66.2	60.44	61.10	-37	7,282	-0.51%
2023/03/23	91.8	60.40	43	60.24	59.90	48.8	7,258	0.67%
2023/03/22	20.1	61.43	37.3	61.35	62.00	-17.2	7,190	-0.24%
2023/03/21	47.3	59.85	42	59.70	60.10	5.3	7,257	0.07%
2023/03/20	47.1	58.42	30	58.52	58.60	17.1	7,338	0.23%
2023/03/17	31.2	59.10	55.2	59.61	59.20	-24	7,294	-0.33%
2023/03/16	148.8	58.79	146.2	58.25	58.50	2.6	7,311	0.03%	大買/大賣/
2023/03/15	32.2	60.63	30.6	60.66	60.00	1.6	7,329	0.02%
2023/03/14	23.1	61.07	15.2	60.86	60.60	8	7,398	0.11%
2023/03/13	17.5	61.63	20.1	61.53	61.90	-2.6	7,527	-0.03%
2023/03/10	54.5	62.31	86.1	62.35	62.10	-31.6	7,674	-0.41%
2023/03/09	61.3	64.44	48.1	64.40	63.90	13.2	8,054	0.16%
2023/03/08	8.1	64.14	33	63.98	63.90	-24.9	8,235	-0.30%
2023/03/07	17.2	64.08	36	64.04	63.90	-18.8	8,237	-0.23%
2023/03/06	14.3	64.16	19	64.25	64.20	-4.7	8,246	-0.06%
2023/03/03	19.4	63.57	20	63.62	63.50	-0.7	8,274	-0.01%
2023/03/02	44.1	63.12	28.3	63.24	63.20	15.8	8,317	0.19%
2023/03/01	74.2	62.31	89.8	62.83	62.90	-15.6	8,563	-0.18%
2023/02/24	66.5	62.97	67.5	62.92	62.80	-1	8,563	-0.01%
2023/02/23	111.9	63.13	62.1	63.03	62.80	49.8	8,536	0.58%	大買/
2023/02/22	80	63.72	60.2	63.86	63.80	19.7	8,545	0.23%
2023/02/21	117.8	64.54	85.2	64.46	64.80	32.6	8,565	0.38%	大買/
2023/02/20	240.7	64.36	130.1	64.27	64.60	110.7	8,532	1.30%	大買/大賣/鉅額交易
2023/02/17	145.2	66.31	78.1	66.26	66.00	67.1	8,545	0.79%	大買/
2023/02/16	108.4	66.82	140.3	66.77	67.50	-32	8,760	-0.36%	大買/大賣/
2023/02/15	48.5	64.69	39.1	64.90	64.70	9.4	8,733	0.11%
2023/02/14	30.2	64.23	18.5	64.61	64.50	11.7	8,745	0.13%
2023/02/13	56	64.10	22.7	64.40	63.80	33.3	8,822	0.38%
2023/02/10	126.5	65.24	82.5	65.02	64.20	44	9,008	0.49%	大買/
2023/02/09	71.6	67.18	64.5	67.24	67.20	7.1	9,288	0.08%
2023/02/08	116	68.52	119.6	68.22	67.90	-3.6	9,373	-0.04%	大買/大賣/
2023/02/07	91.3	67.46	155.2	67.73	68.00	-63.9	9,417	-0.68%	大賣/
2023/02/06	202.6	66.63	162.1	66.57	67.00	40.5	9,664	0.42%	大買/大賣/
2023/02/03	58.2	66.67	112.3	66.87	66.20	-54	10,133	-0.53%	大賣/
2023/02/02	179.8	67.19	147.7	67.02	67.00	32.1	10,287	0.31%	大買/大賣/
2023/02/01	271	67.69	314.6	67.77	67.40	-43.7	10,251	-0.43%	大買/大賣/
2023/01/31	233.9	65.28	191.9	65.52	65.70	42	9,979	0.42%	大買/大賣/
2023/01/30	219.6	63.66	303.8	64.14	65.00	-84.2	9,923	-0.85%	大買/大賣/
2023/01/17	143.3	59.95	216.4	60.11	59.90	-73.1	9,663	-0.76%	大買/大賣/
2023/01/16	222.1	59.35	223.5	59.34	58.90	-1.4	9,501	-0.01%	大買/大賣/
2023/01/13	123.6	59.05	143.8	58.97	58.10	-20.2	9,297	-0.22%	大買/大賣/
2023/01/12	69.5	58.75	93.1	58.84	58.60	-23.6	9,133	-0.26%
2023/01/11	67	58.35	57.1	58.63	58.40	9.9	9,020	0.11%
2023/01/10	248.2	59.04	251.7	58.96	58.40	-3.5	8,905	-0.04%	大買/大賣/
2023/01/09	376.2	58.72	418.9	58.67	58.70	-42.6	8,654	-0.49%	大買/大賣/
2023/01/06	213.6	56.72	233	56.71	57.30	-19.4	8,280	-0.23%	大買/大賣/
2023/01/05	359.7	56.87	327.9	56.40	55.40	31.9	8,005	0.40%	大買/大賣/
2023/01/04	101.5	54.44	144.3	54.90	57.00	-42.8	7,697	-0.56%	大買/大賣/
2023/01/03	18.1	51.51	11.9	51.21	51.90	6.1	7,479	0.08%
2022/12/30	9	50.41	3	50.10	50.00	6	7,458	0.08%
2022/12/29	5.5	49.74	12.7	49.76	50.10	-7.2	7,453	-0.10%
2022/12/28	9.5	50.56	15.2	50.28	50.20	-5.7	7,454	-0.08%
2022/12/27	6.5	51.61	8.2	51.80	51.00	-1.7	7,450	-0.02%
2022/12/26	3.1	51.48	9	51.56	51.50	-5.9	7,449	-0.08%
2022/12/23	3.1	50.84	6.1	51.09	51.30	-3.1	7,458	-0.04%
2022/12/22	17.4	51.30	21	51.50	51.60	-3.6	7,454	-0.05%
2022/12/21	35.2	50.96	21.6	51.20	50.70	13.6	7,446	0.18%
2022/12/20	26.3	51.68	51.4	51.94	51.20	-25.1	7,412	-0.34%
2022/12/19	34.4	53.24	40.6	53.17	53.00	-6.2	7,378	-0.08%
2022/12/16	49.7	53.95	36.2	54.13	54.40	13.5	7,359	0.18%
2022/12/15	42.1	54.89	99.1	55.19	55.30	-57	7,315	-0.78%
2022/12/14	30.1	54.56	60.1	54.92	55.10	-30	7,306	-0.41%
2022/12/13	251.6	55.58	128.1	54.61	53.80	123.5	7,264	1.70%	大買/大賣/鉅額交易
2022/12/12	94.7	55.14	85.5	55.05	55.50	9.2	7,108	0.13%
2022/12/09	72.1	53.85	65.1	53.65	53.50	7.1	6,984	0.10%
2022/12/08	63.5	54.13	66.1	54.35	54.40	-2.5	6,943	-0.04%
2022/12/07	77.7	53.47	71.1	52.97	53.30	6.6	6,879	0.10%
2022/12/06	86.9	55.01	108.1	54.98	54.70	-21.3	6,762	-0.31%	大賣/
2022/12/05	112.5	56.73	62.4	56.77	56.30	50.1	6,642	0.75%	大買/
2022/12/02	172.9	58.79	128.9	58.62	58.40	44	6,480	0.68%	大買/大賣/
2022/12/01	342.2	57.32	297.1	57.68	59.00	45.1	6,298	0.72%	大買/大賣/
2022/11/30	69.1	54.07	201.4	53.44	54.50	-132.3	5,868	-2.25%	大賣/鉅額交易
2022/11/29	38.3	51.39	44.1	51.35	51.60	-5.8	5,662	-0.10%
2022/11/28	49	51.52	18.6	51.69	51.80	30.4	5,630	0.54%
2022/11/25	65.8	51.96	56.9	51.82	51.10	8.9	5,600	0.16%
2022/11/24	110.1	52.80	70	52.73	52.90	40	5,523	0.72%	大買/
2022/11/23	205.7	52.88	293.3	52.88	52.90	-87.6	5,432	-1.61%	大買/大賣/
2022/11/22	83.5	51.36	81.4	51.38	50.90	2.1	5,156	0.04%
2022/11/21	63.6	51.02	43.4	50.95	50.80	20.2	5,109	0.40%
2022/11/18	149.3	52.24	141.3	52.29	51.60	8.1	5,061	0.16%	大買/大賣/
2022/11/17	107.1	52.01	84.6	52.16	51.80	22.6	4,910	0.46%	大買/
2022/11/16	106.1	51.95	94.8	51.94	52.00	11.3	4,802	0.24%	大買/
2022/11/15	189	52.18	196.3	52.10	52.30	-7.3	4,707	-0.16%	大買/大賣/
2022/11/14	340.4	50.99	412.8	51.14	51.60	-72.4	4,510	-1.60%	大買/大賣/
2022/11/11	198.9	49.53	154.2	48.79	48.55	44.7	4,177	1.07%	大買/大賣/
2022/11/10	66.2	48.71	112.1	48.73	48.50	-45.9	4,045	-1.14%	大賣/
2022/11/09	144.3	49.62	114.2	49.52	49.60	30.1	3,940	0.76%	大買/大賣/
2022/11/08	428.7	50.49	407.2	50.19	49.30	21.5	3,814	0.56%	大買/大賣/
2022/11/07	431.4	50.43	390.8	50.38	50.50	40.6	3,587	1.13%	大買/大賣/
2022/11/04	139	47.35	133.4	47.56	47.60	5.6	3,173	0.18%	大買/大賣/
2022/11/03	98	47.07	152.9	47.05	47.65	-54.9	3,014	-1.82%	大賣/
2022/11/02	516.7	46.89	532.1	46.90	47.10	-15.4	2,855	-0.54%	大買/大賣/
2022/11/01	787	45.33	734.7	45.54	46.50	52.2	2,519	2.07%	大買/大賣/
2022/10/31	133.1	41.35	171	41.96	43.60	-37.9	1,885	-2.01%	大買/大賣/
2022/10/28	84.1	40.00	82.3	39.87	39.65	1.8	1,655	0.11%
2022/10/27	20.1	38.74	43.3	38.98	39.80	-23.3	1,532	-1.52%
2022/10/26	172.6	38.76	148	38.53	37.50	24.6	1,470	1.67%	大買/大賣/
2022/10/25	35	38.24	33.3	38.29	38.00	1.7	1,311	0.13%
2022/10/24	21.6	37.99	14.1	37.05	36.90	7.5	1,270	0.59%
2022/10/21	2.2	37.89	3	37.88	37.20	-0.8	1,293	-0.07%
2022/10/20	7.2	37.88	1	38.25	38.30	6.2	1,313	0.48%
2022/10/19	1	38.00	1.4	37.93	38.00	-0.4	1,359	-0.03%
2022/10/18	3.1	36.80	3.1	37.00	37.20	0	1,411	0.00%
2022/10/17	0.3	35.88	17	35.58	36.40	-16.7	1,636	-1.02%
2022/10/14	1	36.10	3.1	36.11	36.15	-2.1	1,732	-0.12%
2022/10/13	8.9	35.45	30	35.02	34.90	-21.1	1,756	-1.20%
2022/10/12	1	36.90	1	36.75	36.95	0	1,769	0.00%
2022/10/11	0.5	37.02	3	37.38	36.85	-2.5	1,839	-0.14%
2022/10/07	0.1	38.49	0	0.00	38.40	0.1	1,893	0.00%
2022/10/06	1	38.80	4	38.68	38.80	-3	1,939	-0.15%
2022/10/05	9.3	38.75	12	39.06	38.30	-2.7	1,984	-0.13%
2022/10/04	2	38.00	3	38.33	38.50	-1	2,030	-0.05%
2022/10/03	9	38.15	5	37.85	37.80	4	2,073	0.19%
2022/09/30	4.1	37.21	13	37.09	37.85	-8.9	2,101	-0.42%
2022/09/29	2.1	35.63	16	35.94	36.65	-14	2,108	-0.66%
2022/09/28	2.3	36.12	9	35.48	35.35	-6.7	2,122	-0.31%
2022/09/27	3.5	36.39	2	36.43	37.25	1.5	2,143	0.07%
2022/09/26	19.7	37.16	11	37.16	36.65	8.7	2,167	0.40%
2022/09/23	7	39.59	2	39.85	39.35	5	2,180	0.23%
2022/09/22	3.5	38.79	1.5	39.35	39.65	2	2,220	0.09%
2022/09/21	19.6	39.39	4	39.58	39.05	15.6	2,253	0.69%
2022/09/20	5	40.25	3	40.63	40.20	2	2,257	0.09%
2022/09/19	3.9	40.55	0	0.00	40.35	3.9	2,274	0.17%
2022/09/16	7.2	41.78	0.2	42.00	41.10	7.1	2,291	0.31%
2022/09/15	0.1	42.33	6	42.08	41.85	-5.9	2,339	-0.25%
2022/09/14	1	41.75	7	41.42	41.80	-6	2,381	-0.25%
2022/09/13	6	41.84	6	41.58	41.70	0	2,416	0.00%
2022/09/12	2	41.33	2.5	41.29	41.20	-0.5	2,461	-0.02%
2022/09/08	4.1	40.99	9	41.51	41.65	-4.9	2,500	-0.20%
2022/09/07	3	40.28	3.1	40.18	40.55	-0.1	2,505	0.00%
2022/09/06	4.7	40.58	4	40.58	40.30	0.7	2,502	0.03%
2022/09/05	13.2	40.88	6	40.74	40.70	7.2	2,499	0.29%
2022/09/02	5	42.40	2.6	42.38	42.35	2.4	2,485	0.10%
2022/09/01	4.6	42.47	5	42.39	42.25	-0.4	2,489	-0.01%
2022/08/31	4	42.55	4.6	42.86	43.00	-0.6	2,478	-0.02%
2022/08/30	4.3	42.28	2	42.43	42.25	2.2	2,472	0.09%
2022/08/29	10.2	42.24	25	42.19	42.15	-14.8	2,473	-0.60%
2022/08/26	12.3	43.70	3.3	43.74	43.60	9	2,463	0.36%
2022/08/25	8.3	42.80	3	42.80	42.70	5.3	2,440	0.22%
2022/08/24	2.1	43.27	6.5	43.08	42.80	-4.4	2,441	-0.18%
2022/08/23	6.4	43.12	3.1	43.02	43.20	3.3	2,454	0.14%
2022/08/22	22	43.65	19	43.52	43.35	2.9	2,499	0.12%
2022/08/19	14.4	43.99	7	43.96	43.75	7.4	2,505	0.30%
2022/08/18	12.7	43.83	9.1	43.52	43.95	3.6	2,511	0.14%
2022/08/17	5.6	43.49	13.1	43.55	43.60	-7.4	2,512	-0.30%
2022/08/16	9.1	43.56	4.1	43.51	43.45	5	2,521	0.20%
2022/08/15	8.2	43.39	8.2	43.39	43.40	-0.1	2,519	0.00%
2022/08/12	12.1	42.78	7	43.09	43.05	5.1	2,522	0.20%
2022/08/11	18.7	41.76	12.5	41.81	41.95	6.2	2,507	0.25%
2022/08/10	3.9	41.65	19	41.47	41.90	-15.2	2,505	-0.60%
2022/08/09	6	41.18	16.1	41.33	41.50	-10	2,516	-0.40%
2022/08/08	5.3	41.30	2	41.33	41.30	3.3	2,521	0.13%
2022/08/05	15.2	40.80	7	40.80	40.80	8.2	2,520	0.32%
2022/08/04	8.3	40.12	7	40.33	40.40	1.3	2,527	0.05%
2022/08/03	15.3	40.61	6	40.73	40.45	9.3	2,530	0.37%
2022/08/02	13.9	41.04	8.4	41.00	40.80	5.5	2,548	0.22%
2022/08/01	10.5	42.27	18	42.21	42.15	-7.5	2,531	-0.30%
2022/07/29	16.3	42.48	7.1	42.46	42.35	9.2	2,530	0.36%
2022/07/28	15.7	42.97	25	42.94	42.60	-9.3	2,524	-0.37%
2022/07/27	11.4	43.33	34	43.44	43.70	-22.6	2,494	-0.91%
2022/07/26	19.4	43.65	40.2	43.60	43.15	-20.8	2,513	-0.83%
2022/07/25	32.3	45.00	30	44.98	44.80	2.3	2,499	0.09%
2022/07/22	174.5	46.96	115.7	46.46	46.65	58.8	2,492	2.36%	大買/大賣/
2022/07/21	66.7	44.81	42.1	45.21	46.65	24.6	2,306	1.07%
2022/07/20	8	42.52	8.1	42.53	42.45	-0.1	2,231	0.00%
2022/07/19	19.1	42.21	7.1	42.00	41.90	12	2,255	0.53%
2022/07/18	20.5	42.40	3.4	42.54	42.35	17.1	2,270	0.75%
2022/07/15	11.3	45.65	1.4	45.80	46.25	10	2,216	0.45%
2022/07/14	7	44.38	12.1	45.10	45.10	-5.1	2,175	-0.23%
2022/07/13	10.4	44.45	20.5	44.31	44.25	-10.2	2,143	-0.48%
2022/07/12	24.9	42.30	32.2	42.13	41.95	-7.3	2,114	-0.34%
2022/07/11	35.2	44.31	2	44.85	44.20	33.2	2,063	1.61%
2022/07/08	17.3	45.91	10	45.93	46.00	7.3	2,033	0.36%
2022/07/07	4	44.56	2.5	44.76	45.10	1.5	2,001	0.07%
2022/07/06	7	44.41	9	44.94	44.00	-2	1,992	-0.10%
2022/07/05	34.2	45.34	20.1	45.13	45.45	14.1	1,998	0.70%
2022/07/04	5.3	43.83	9.2	44.47	43.85	-3.9	1,962	-0.20%
2022/07/01	11.2	44.56	7	44.74	44.05	4.2	1,946	0.21%
2022/06/30	17.6	45.53	14	45.87	45.25	3.6	1,909	0.19%
2022/06/29	24.5	47.34	0	0.00	47.05	24.5	1,868	1.31%
2022/06/28	12.1	48.76	2	48.50	48.50	10.1	1,840	0.55%
2022/06/27	9.1	49.59	4	49.66	49.90	5.1	1,819	0.28%
2022/06/24	2.1	47.96	3	47.60	48.20	-1	1,803	-0.05%
2022/06/23	8.1	47.22	8	47.61	47.40	0.1	1,794	0.01%
2022/06/22	21.7	48.60	14	48.22	47.85	7.7	1,777	0.43%
2022/06/21	16.4	48.95	6	49.06	50.00	10.4	1,735	0.60%
2022/06/20	15.4	49.30	11	49.60	48.35	4.4	1,712	0.26%
2022/06/17	27.1	51.68	31	52.09	51.30	-3.9	1,700	-0.23%
2022/06/16	21.7	54.86	7.6	55.18	54.10	14.1	1,660	0.85%
2022/06/15	4.1	55.65	6	55.72	55.10	-1.9	1,664	-0.11%
2022/06/14	5.3	55.43	62	55.30	55.90	-56.8	1,681	-3.38%
2022/06/13	9.4	56.34	2.1	56.97	56.30	7.2	1,694	0.43%
2022/06/10	10.3	57.14	5	56.84	57.80	5.3	1,724	0.31%
2022/06/09	2.1	56.72	2	57.15	57.10	0.1	1,727	0.00%
2022/06/08	7.5	57.33	7	57.34	57.00	0.5	1,738	0.03%
2022/06/07	8.3	56.98	1.1	56.90	56.90	7.3	1,754	0.41%
2022/06/06	3.4	57.58	0.1	57.67	57.50	3.3	1,766	0.19%
2022/06/02	8.7	58.00	6	58.03	57.90	2.7	1,802	0.15%
2022/06/01	17.3	58.52	19	58.35	58.30	-1.8	1,836	-0.10%
2022/05/31	26.3	57.63	19	57.67	57.90	7.3	1,850	0.39%
2022/05/30	44.1	57.26	63.3	57.59	58.00	-19.2	1,871	-1.02%
2022/05/27	5.3	55.10	38	54.97	55.40	-32.8	1,845	-1.78%
2022/05/26	30	54.38	3	54.30	54.10	27	1,874	1.44%
2022/05/25	2.2	54.81	4	54.93	55.00	-1.8	1,982	-0.09%
2022/05/24	20.8	55.38	1	54.90	55.00	19.8	2,197	0.90%
2022/05/23	8.3	56.32	5	56.26	56.10	3.3	2,307	0.14%
2022/05/20	27.2	55.98	7	56.21	55.80	20.2	2,317	0.87%
2022/05/19	25.1	56.16	28.1	55.90	56.30	-3	2,311	-0.13%
2022/05/18	28.1	57.36	25	57.50	56.80	3.1	2,307	0.13%
2022/05/17	6.1	55.87	12	55.73	56.70	-6	2,285	-0.26%
2022/05/16	31.2	55.57	25	55.68	54.60	6.2	2,269	0.27%
2022/05/13	14.2	55.71	7.5	55.90	55.80	6.7	2,260	0.30%
2022/05/12	12.5	56.45	7.1	56.47	55.50	5.4	2,249	0.24%
2022/05/11	24.5	56.67	17.1	57.04	56.90	7.4	2,235	0.33%
2022/05/10	2.7	55.13	7	56.99	57.90	-4.3	2,266	-0.19%
2022/05/09	18	58.44	16	57.96	57.50	2	2,252	0.09%
2022/05/06	7.6	59.17	14	59.22	60.40	-6.4	2,244	-0.29%
2022/05/05	11.1	60.89	9.1	60.97	60.60	2	2,255	0.09%
2022/05/04	10.8	59.30	9.1	59.76	59.80	1.7	2,296	0.07%
2022/05/03	17.2	58.86	20	58.97	58.60	-2.8	2,298	-0.12%
2022/04/29	16.6	58.16	8	58.46	58.10	8.6	2,305	0.37%
2022/04/28	28	58.02	19	58.66	58.00	9	2,300	0.39%
2022/04/27	19.3	57.62	16.1	57.56	59.50	3.2	2,277	0.14%
2022/04/26	18.7	60.03	9.1	60.33	59.50	9.6	2,261	0.43%
2022/04/25	26.9	61.13	7	60.76	60.50	19.9	2,256	0.88%
2022/04/22	24.7	64.86	2.1	64.37	64.40	22.6	2,228	1.01%
2022/04/21	12.1	66.33	3	66.60	66.40	9.1	2,218	0.41%
2022/04/20	12.1	66.27	8	66.44	66.70	4.1	2,240	0.18%
2022/04/19	10.7	66.01	1.1	66.13	65.80	9.6	2,257	0.43%
2022/04/18	20	66.62	3	66.70	66.00	17	2,273	0.75%
2022/04/15	11.2	67.74	27.1	67.80	67.60	-15.9	2,295	-0.69%
2022/04/14	11.3	68.25	2	68.10	68.00	9.3	2,354	0.39%
2022/04/13	4.2	68.64	4	68.65	68.70	0.2	2,381	0.01%
2022/04/12	12.2	67.92	4	67.93	68.00	8.2	2,429	0.34%
2022/04/11	38.2	68.90	24.6	68.77	68.60	13.6	2,456	0.55%
2022/04/08	5.1	70.42	9	70.52	70.60	-3.9	2,467	-0.16%
2022/04/07	13.4	70.58	5	70.63	70.40	8.4	2,504	0.33%
2022/04/06	5	71.42	0.1	71.60	71.50	4.9	2,533	0.19%
2022/04/01	9.1	71.29	2	71.45	71.40	7.1	2,653	0.27%
2022/03/31	10	71.80	3	72.10	71.80	7	2,696	0.26%
2022/03/30	4.1	72.78	9	72.79	72.60	-4.9	2,776	-0.18%
2022/03/29	3.4	72.82	6	72.63	72.30	-2.6	2,965	-0.09%
2022/03/28	10.6	72.13	5	72.50	72.60	5.6	3,084	0.18%
2022/03/25	9	73.50	20.7	73.44	73.00	-11.7	3,130	-0.37%
2022/03/24	5.1	72.12	4	72.35	72.50	1.1	3,173	0.03%
2022/03/23	13.2	72.74	20.1	72.88	72.60	-6.9	3,210	-0.21%
2022/03/22	7	72.33	33.1	72.47	72.70	-26.1	3,236	-0.81%
2022/03/21	8.4	71.33	5.3	71.40	71.40	3.2	3,239	0.10%
2022/03/18	9.4	70.51	7.1	70.87	71.40	2.3	3,312	0.07%
2022/03/17	4.1	70.38	11.1	70.41	70.90	-7	3,316	-0.21%
2022/03/16	15.8	68.93	16.2	69.05	68.80	-0.5	3,351	-0.01%
2022/03/15	30.2	69.13	10	69.76	68.80	20.1	3,369	0.60%
2022/03/14	15	70.53	3	70.37	70.60	12	3,381	0.36%
2022/03/11	4.1	70.77	3.2	70.73	70.80	1	3,477	0.03%
2022/03/10	10.4	71.62	9	71.72	71.30	1.4	3,491	0.04%
2022/03/09	4	71.12	3.5	70.84	70.90	0.5	3,527	0.02%
2022/03/08	25.6	70.48	19.1	69.97	70.10	6.6	3,573	0.18%
2022/03/07	28.8	71.21	40.2	71.05	70.90	-11.3	3,618	-0.31%
2022/03/04	14.4	74.08	13.3	74.11	73.30	1.1	3,643	0.03%
2022/03/03	10.4	74.94	11	75.02	74.50	-0.6	3,723	-0.02%
2022/03/02	10.4	74.97	24.1	74.96	75.20	-13.7	3,791	-0.36%
2022/03/01	40.4	74.88	32	74.80	75.40	8.4	3,833	0.22%
2022/02/25	154.7	75.52	149.5	75.27	75.00	5.2	3,886	0.13%	大買/大賣/
2022/02/24	217	74.85	182.7	74.95	74.20	34.3	4,011	0.85%	大買/大賣/
2022/02/23	104.8	73.54	120.4	73.68	74.20	-15.6	4,011	-0.39%	大買/大賣/
2022/02/22	32.9	70.16	11	70.26	70.00	21.9	3,988	0.55%
2022/02/21	9	71.36	14.5	71.37	71.50	-5.4	4,158	-0.13%
2022/02/18	10.6	70.54	12.2	70.50	70.80	-1.6	4,337	-0.04%
2022/02/17	8.7	70.91	9.2	71.09	70.90	-0.5	5,207	-0.01%
2022/02/16	11.5	71.09	7.2	71.19	70.80	4.2	5,801	0.07%
2022/02/15	7.6	70.69	6	71.03	70.10	1.6	5,861	0.03%
2022/02/14	25.5	70.89	22.5	70.87	70.70	3	5,953	0.05%
2022/02/11	20.4	72.14	2.5	72.20	72.00	17.9	6,038	0.30%
2022/02/10	25.2	73.18	49.7	73.51	73.00	-24.5	6,225	-0.39%
2022/02/09	5	71.86	7	71.97	72.20	-2	6,242	-0.03%
2022/02/08	14.4	70.77	16.3	71.11	71.50	-2	6,346	-0.03%
2022/02/07	6.3	68.85	13	68.57	69.70	-6.7	6,412	-0.10%
2022/01/26	34.6	67.99	16.2	68.04	67.50	18.4	6,444	0.29%
2022/01/25	9.5	69.38	7.1	69.15	69.00	2.4	6,552	0.04%
2022/01/24	30.4	69.38	17.1	69.46	69.80	13.3	6,667	0.20%
2022/01/21	26	71.29	18.1	71.12	71.50	7.9	6,749	0.12%
2022/01/20	25.8	71.56	7.4	71.81	71.90	18.4	6,844	0.27%
2022/01/19	23.7	72.66	9.4	73.04	72.20	14.3	6,881	0.21%
2022/01/18	22.2	74.36	10.4	74.46	73.40	11.8	6,994	0.17%
2022/01/17	8.3	73.89	20.2	73.75	73.80	-11.9	7,053	-0.17%
2022/01/14	9.3	72.50	3.2	72.40	73.10	6.1	7,114	0.09%
2022/01/13	14.1	73.46	28.4	73.53	73.70	-14.3	7,171	-0.20%
2022/01/12	16.1	72.03	10	72.23	72.20	6.1	7,299	0.08%
2022/01/11	27.2	72.88	6.2	72.97	72.70	21	7,345	0.29%
2022/01/10	19	73.11	13.7	73.09	73.90	5.3	7,484	0.07%
2022/01/07	56.6	73.71	9.7	74.47	73.50	46.9	7,675	0.61%
2022/01/06	27.8	75.11	14.1	75.20	75.30	13.7	7,663	0.18%
2022/01/05	33.4	76.43	6.6	76.38	76.10	26.8	7,694	0.35%
2022/01/04	12.5	77.75	17	77.39	77.30	-4.5	7,696	-0.06%
2022/01/03	15.6	77.36	23.4	77.35	77.30	-7.9	7,732	-0.10%
2021/12/30	19.7	77.43	18.3	77.69	77.10	1.4	7,817	0.02%
2021/12/29	11.7	77.34	28.1	77.99	78.10	-16.4	7,940	-0.21%
2021/12/28	104.5	78.62	82.1	78.55	77.60	22.4	8,059	0.28%	大買/
2021/12/27	21.7	77.85	32.8	77.77	77.60	-11.1	8,168	-0.14%
2021/12/24	48.7	78.52	76.3	78.40	78.40	-27.6	8,290	-0.33%
2021/12/23	114.9	78.30	124.2	78.41	78.40	-9.3	8,387	-0.11%	大買/大賣/
2021/12/22	63.4	76.31	96	76.67	77.10	-32.6	8,527	-0.38%
2021/12/21	32.1	74.39	48.6	74.58	75.00	-16.5	9,313	-0.18%
2021/12/20	78.1	73.59	27	73.52	73.10	51	9,674	0.53%
2021/12/17	29	74.97	7.2	75.13	74.90	21.8	9,822	0.22%
2021/12/16	26.3	75.65	56.2	75.81	75.90	-29.9	9,836	-0.30%
2021/12/15	26.5	75.13	23	75.40	74.80	3.5	9,853	0.04%
2021/12/14	64.7	75.57	58.1	75.80	75.20	6.5	9,905	0.07%
2021/12/13	26.3	74.74	25.3	74.76	75.10	1	9,860	0.01%
2021/12/10	55.7	74.47	21.5	74.22	74.40	34.2	10,038	0.34%
2021/12/09	24.2	75.76	34.9	76.12	75.20	-10.7	10,000	-0.11%
2021/12/08	41	76.74	22.2	76.86	76.20	18.8	10,010	0.19%
2021/12/07	61.4	77.39	69.9	77.52	76.60	-8.5	10,001	-0.09%
2021/12/06	17.5	75.91	11.4	76.03	76.00	6.1	10,060	0.06%
2021/12/03	19.5	76.20	20.1	76.41	76.60	-0.5	10,082	-0.01%
2021/12/02	38.4	75.73	40.3	75.88	75.50	-1.9	10,112	-0.02%
2021/12/01	58.5	75.39	48.3	75.63	75.30	10.2	10,105	0.10%
2021/11/30	33.3	76.98	28.4	77.14	76.90	4.9	10,062	0.05%
2021/11/29	62.7	75.29	47.7	75.24	76.30	14.9	10,057	0.15%
2021/11/26	56.2	77.19	37.6	76.63	75.90	18.6	9,995	0.19%
2021/11/25	26.5	79.25	14.1	79.18	78.70	12.4	9,949	0.12%
2021/11/24	35.5	79.10	36.7	79.15	79.70	-1.1	9,979	-0.01%
2021/11/23	127.6	79.53	141.9	79.19	78.80	-14.3	10,081	-0.14%	大買/大賣/
2021/11/22	138.9	81.38	121.9	81.54	83.00	17	9,931	0.17%	大買/大賣/
2021/11/19	32.5	79.05	47.4	79.07	79.10	-14.9	9,795	-0.15%
2021/11/18	147.7	78.33	207.2	78.45	78.10	-59.5	9,812	-0.61%	大買/大賣/
2021/11/17	131.5	80.45	139.6	80.27	79.80	-8.1	9,727	-0.08%	大買/大賣/
2021/11/16	945.3	85.01	798.6	83.84	80.50	146.6	9,651	1.52%	大買/大賣/鉅額交易
2021/11/15	378.7	81.30	365.9	81.94	83.90	12.9	8,911	0.14%	大買/大賣/
2021/11/12	33.2	75.87	51.7	75.99	76.30	-18.5	8,640	-0.21%
2021/11/11	34.8	75.91	29.7	76.62	75.40	5.2	8,744	0.06%
2021/11/10	53.3	75.97	31.2	76.13	76.10	22.1	8,994	0.25%
2021/11/09	60.5	76.39	95.7	76.41	77.00	-35.2	9,006	-0.39%
2021/11/08	30.4	74.73	27.1	74.94	74.00	3.3	8,860	0.04%
2021/11/05	80.2	75.11	51.2	74.98	74.50	29.1	8,942	0.32%
2021/11/04	26.2	75.88	71.5	75.93	75.20	-45.3	8,981	-0.50%
2021/11/03	14	74.31	12.6	74.44	74.80	1.4	9,139	0.02%
2021/11/02	88.3	75.72	36.1	75.11	73.80	52.2	9,260	0.56%
2021/11/01	57.3	76.12	84	76.29	76.90	-26.7	9,253	-0.29%
2021/10/29	32	74.68	72.6	74.35	74.70	-40.6	9,759	-0.42%
2021/10/28	67	73.46	64.7	73.28	72.60	2.3	10,246	0.02%
2021/10/27	40.1	74.83	27.5	74.98	75.40	12.6	10,312	0.12%
2021/10/26	102.9	75.87	86	75.82	74.70	16.9	10,317	0.16%	大買/
2021/10/25	33.1	75.22	46.1	75.31	75.70	-13.1	10,226	-0.13%
2021/10/22	43.1	73.49	44.7	73.70	74.20	-1.6	10,271	-0.02%
2021/10/21	45.3	74.23	54.7	73.85	73.10	-9.4	10,293	-0.09%
2021/10/20	105	75.60	90.5	75.26	74.70	14.5	10,274	0.14%	大買/
2021/10/19	33.1	73.82	52.9	73.83	74.20	-19.9	10,319	-0.19%
2021/10/18	95.1	73.33	104.2	73.34	74.00	-9.1	10,566	-0.09%	大賣/
2021/10/15	99.5	72.59	142.6	72.85	73.40	-43.1	10,569	-0.41%	大賣/
2021/10/14	24.1	66.93	38.4	67.38	68.20	-14.3	10,520	-0.14%
2021/10/13	65.4	66.89	43.2	66.83	66.50	22.2	10,558	0.21%
2021/10/12	41.6	69.37	23	69.63	69.10	18.6	10,571	0.18%
2021/10/08	36	70.74	50	71.07	71.00	-14	10,617	-0.13%
2021/10/07	66	70.10	79.1	70.19	70.20	-13.2	10,683	-0.12%
2021/10/06	87.2	69.13	74.2	68.68	67.90	13	11,044	0.12%
2021/10/05	89.5	65.87	117.2	65.48	67.60	-27.7	11,074	-0.25%	大賣/
2021/10/04	159.7	67.92	114.6	68.20	66.00	45.1	11,062	0.41%	大買/大賣/
2021/10/01	134.1	72.63	108.7	72.52	71.10	25.4	10,969	0.23%	大買/大賣/
2021/09/30	146.5	74.86	157.3	74.98	75.40	-10.8	10,879	-0.10%	大買/大賣/
2021/09/29	271.9	77.29	268.8	77.06	73.90	3	10,816	0.03%	大買/大賣/
2021/09/28	927.3	82.50	856.1	82.28	80.20	71.2	10,680	0.67%	大買/大賣/
2021/09/27	259	78.68	391.2	78.86	79.90	-132.2	9,841	-1.34%	大買/大賣/鉅額交易
2021/09/24	157.8	75.28	212.6	75.27	75.70	-54.8	9,525	-0.58%	大買/大賣/
2021/09/23	34.6	72.27	33.1	72.58	73.00	1.5	9,417	0.02%
2021/09/22	42.6	71.85	18	71.83	71.50	24.6	9,438	0.26%
2021/09/17	38.3	72.97	54.1	73.41	73.50	-15.8	9,470	-0.17%
2021/09/16	17	71.93	27.2	72.15	72.60	-10.2	9,454	-0.11%
2021/09/15	128.6	72.83	137.5	72.71	71.50	-8.9	9,509	-0.09%	大買/大賣/
2021/09/14	9.1	71.70	8	71.81	71.50	1.1	9,469	0.01%
2021/09/13	27.6	72.56	24	72.73	71.70	3.6	9,632	0.04%
2021/09/10	12.1	72.20	21	72.32	72.70	-8.9	9,877	-0.09%
2021/09/09	99	72.02	112.6	72.03	72.20	-13.6	10,071	-0.14%	大賣/
2021/09/08	35.6	69.96	48.1	70.19	69.60	-12.5	10,401	-0.12%
2021/09/07	52.2	70.11	63	70.25	70.30	-10.8	11,177	-0.10%
2021/09/06	23.2	72.61	38.8	72.35	71.30	-15.6	11,699	-0.13%
2021/09/03	37.7	72.46	48.1	72.76	72.10	-10.3	11,964	-0.09%
2021/09/02	48.6	72.80	28	72.49	71.90	20.6	12,347	0.17%
2021/09/01	19.4	73.32	33	73.45	73.70	-13.6	12,590	-0.11%
2021/08/31	34.3	72.44	32.1	72.76	72.80	2.2	12,590	0.02%
2021/08/30	82.5	74.25	68.1	74.21	73.40	14.4	12,648	0.11%
2021/08/27	190.5	73.45	115	73.46	73.70	75.5	12,604	0.60%	大買/大賣/
2021/08/26	40.2	71.55	56.1	71.69	71.70	-15.9	12,512	-0.13%
2021/08/25	43.3	69.66	19.2	69.94	70.50	24.1	12,632	0.19%
2021/08/24	87.2	71.00	46.2	71.34	70.00	41.1	12,652	0.32%
2021/08/23	65.5	70.89	61	71.36	71.50	4.5	12,669	0.04%
2021/08/20	39.8	69.29	47	68.92	68.20	-7.2	12,712	-0.06%
2021/08/19	58.4	70.96	45.3	71.29	69.30	13	12,867	0.10%
2021/08/18	129.9	71.86	97.2	71.91	73.90	32.7	12,851	0.25%	大買/
2021/08/17	165.7	74.98	177.5	75.22	73.80	-11.8	12,837	-0.09%	大買/大賣/
2021/08/16	178.3	76.52	89.4	76.65	74.90	88.9	12,983	0.68%	大買/
2021/08/13	62.5	82.25	32.2	82.28	82.90	30.3	12,988	0.23%
2021/08/12	28.2	83.96	30.1	84.05	84.30	-1.9	13,191	-0.01%
2021/08/11	94.4	85.24	99.5	85.03	84.50	-5.1	13,585	-0.04%
2021/08/10	79.3	85.39	120.5	84.99	85.40	-41.2	13,665	-0.30%	大賣/
2021/08/09	186.9	87.51	192.7	86.79	84.10	-5.8	13,730	-0.04%	大買/大賣/
2021/08/06	84.7	88.31	140.1	88.18	88.00	-55.3	13,816	-0.40%	大賣/
2021/08/05	88.3	88.31	116	88.27	87.30	-27.8	13,821	-0.20%	大賣/
2021/08/04	731.9	88.66	588.5	88.58	89.10	143.4	14,081	1.02%	大買/大賣/鉅額交易
2021/08/03	465.4	86.45	393.1	86.37	87.50	72.3	13,658	0.53%	大買/大賣/
2021/08/02	65.3	82.63	84	82.36	83.30	-18.7	13,151	-0.14%
2021/07/30	27.3	79.98	35.3	79.50	79.10	-8	13,152	-0.06%
2021/07/29	13.9	78.03	18.1	77.66	78.60	-4.2	13,389	-0.03%
2021/07/28	60.6	77.32	54.5	78.24	77.80	6.1	13,621	0.04%
2021/07/27	38.4	81.82	77.2	81.64	80.00	-38.9	13,719	-0.28%
2021/07/26	31.5	81.52	34.6	81.61	81.20	-3.1	13,875	-0.02%
2021/07/23	122.8	83.07	96.1	83.15	82.10	26.7	13,994	0.19%	大買/
2021/07/22	159.2	81.63	197.5	81.36	81.40	-38.3	13,930	-0.28%	大買/大賣/
2021/07/21	60	77.62	64.2	77.65	75.90	-4.2	13,746	-0.03%
2021/07/20	80	77.82	77	77.47	76.90	3	13,750	0.02%
2021/07/19	58.5	80.23	73.6	80.53	80.50	-15.1	13,833	-0.11%
2021/07/16	65.5	81.80	58.2	81.72	81.40	7.3	14,247	0.05%
2021/07/15	46.9	81.64	22.9	81.91	81.70	24	14,505	0.17%
2021/07/14	50.2	82.77	51.8	82.60	82.50	-1.6	14,695	-0.01%
2021/07/13	287.7	87.03	328.8	86.64	83.70	-41.1	14,884	-0.28%	大買/大賣/
2021/07/12	131.1	84.18	75.6	83.76	83.20	55.5	14,678	0.38%	大買/
2021/07/09	80.2	84.19	81.6	84.07	84.50	-1.4	14,692	-0.01%
2021/07/08	64.9	83.59	50.5	83.82	83.20	14.4	14,792	0.10%
2021/07/07	20.6	83.31	47.2	83.46	82.80	-26.6	14,932	-0.18%
2021/07/06	96.8	83.62	33.4	83.20	83.00	63.4	15,022	0.42%
2021/07/05	102.7	84.91	107.9	84.82	85.10	-5.2	15,176	-0.03%	大買/大賣/
2021/07/02	24.2	80.89	33.1	81.22	82.00	-8.9	15,175	-0.06%
2021/07/01	33.7	81.82	45.1	81.45	80.70	-11.4	15,341	-0.07%
2021/06/30	43	82.14	41	82.22	81.50	2	15,632	0.01%
2021/06/29	40.7	83.50	25.1	83.62	82.80	15.6	15,724	0.10%
2021/06/28	49.3	83.07	55.3	83.39	84.80	-6	16,256	-0.04%
2021/06/25	47.5	83.57	40.1	83.50	82.70	7.4	16,444	0.05%
2021/06/24	44.2	84.00	35.4	83.61	83.50	8.9	16,969	0.05%
2021/06/23	88.4	84.36	101.5	84.43	84.80	-13.1	17,087	-0.08%	大賣/
2021/06/22	108.5	83.10	115.7	83.06	83.00	-7.3	17,247	-0.04%	大買/大賣/
2021/06/21	135.8	83.61	118.6	83.51	82.40	17.2	17,979	0.10%	大買/大賣/
2021/06/18	145.8	88.17	198.9	87.94	87.60	-53.1	18,581	-0.29%	大買/大賣/
2021/06/17	511.3	90.17	487.3	89.64	88.90	24	18,730	0.13%	大買/大賣/
2021/06/16	844.3	90.11	743.3	90.08	88.90	101	18,628	0.54%	大買/大賣/
2021/06/15	360.5	86.87	349.1	87.08	86.20	11.4	18,381	0.06%	大買/大賣/
2021/06/11	252.9	83.13	290.2	83.10	82.60	-37.3	18,677	-0.20%	大買/大賣/
2021/06/10	330.6	81.17	386.4	81.13	82.50	-55.8	18,508	-0.30%	大買/大賣/
2021/06/09	156.6	79.90	158.5	79.79	80.30	-1.9	18,181	-0.01%	大買/大賣/
2021/06/08	34.5	76.45	16	76.40	77.00	18.4	17,994	0.10%
2021/06/07	38	77.26	27.1	77.02	76.40	10.9	18,105	0.06%
2021/06/04	30.4	76.04	24.3	76.17	76.20	6.1	18,079	0.03%
2021/06/03	52.7	76.49	35	76.79	76.80	17.6	18,237	0.10%
2021/06/02	117.4	77.24	100.3	76.74	76.10	17.1	18,457	0.09%	大買/
2021/06/01	54.2	79.73	55	79.67	79.50	-0.8	18,353	0.00%
2021/05/28	88.8	82.03	59.1	81.95	80.90	29.7	18,411	0.16%
2021/05/27	153.5	81.38	127.3	81.24	81.30	26.2	18,468	0.14%	大買/大賣/
2021/05/26	70.2	78.53	67.1	78.40	80.00	3	18,319	0.02%
2021/05/25	285.6	81.38	275.2	80.79	78.50	10.4	18,359	0.06%	大買/大賣/
2021/05/24	138.4	76.82	165.3	77.79	78.20	-26.9	18,270	-0.15%	大買/大賣/
2021/05/21	152.2	76.27	174	75.92	75.50	-21.8	18,138	-0.12%	大買/大賣/
2021/05/20	197.7	76.03	171.2	76.30	74.00	26.5	18,249	0.15%	大買/大賣/
2021/05/19	255.8	76.30	278.3	76.01	78.60	-22.5	18,154	-0.12%	大買/大賣/
2021/05/18	218.1	70.26	150.8	70.42	71.80	67.3	18,103	0.37%	大買/大賣/
2021/05/17	79.6	69.74	61.1	69.45	66.50	18.4	18,788	0.10%
2021/05/14	91.3	72.71	141.6	72.85	73.80	-50.4	20,041	-0.25%	大賣/
2021/05/13	95	67.06	138.3	65.94	68.10	-43.3	19,889	-0.22%	大賣/
2021/05/12	235.3	69.05	246.2	69.18	65.70	-10.9	19,943	-0.05%	大買/大賣/
2021/05/11	61.6	71.53	108.6	71.65	70.00	-46.9	20,097	-0.23%	大賣/
2021/05/10	48.4	71.80	39.7	71.88	71.40	8.7	20,196	0.04%
2021/05/07	144.3	72.57	102.2	72.14	72.10	42.1	20,804	0.20%	大買/大賣/
2021/05/06	124	73.93	106.3	73.69	73.50	17.7	20,847	0.08%	大買/大賣/
2021/05/05	220.9	70.48	202.4	70.65	70.20	18.5	20,768	0.09%	大買/大賣/
2021/05/04	64.5	68.83	128.9	68.28	67.30	-64.5	21,129	-0.31%	大賣/
2021/05/03	160.6	76.31	57	75.99	74.70	103.7	21,321	0.49%	大買/鉅額交易
2021/04/29	41.9	82.02	99.7	82.26	83.00	-57.8	21,377	-0.27%
2021/04/28	102.3	81.53	98.4	81.73	80.00	3.9	21,438	0.02%	大買/
2021/04/27	118	82.77	90.1	82.72	81.80	27.9	21,401	0.13%	大買/
2021/04/26	98.2	82.04	81.8	82.21	81.10	16.4	21,350	0.08%
2021/04/23	230.8	85.69	139.8	84.66	82.80	91	21,429	0.42%	大買/大賣/
2021/04/22	317.3	87.42	347.8	87.06	85.20	-30.4	21,344	-0.14%	大買/大賣/
2021/04/21	169.4	83.29	194.4	83.58	84.30	-25	20,986	-0.12%	大買/大賣/
2021/04/20	235	81.92	211.9	82.00	81.30	23.1	20,862	0.11%	大買/大賣/
2021/04/19	175.5	80.18	201.4	80.51	80.10	-26	20,734	-0.13%	大買/大賣/
2021/04/16	236.5	78.99	211.4	78.68	77.80	25.1	20,537	0.12%	大買/大賣/
2021/04/15	130.4	76.40	172.7	77.03	78.00	-42.4	20,348	-0.21%	大買/大賣/
2021/04/14	125.1	74.23	115	74.50	75.30	10.1	20,297	0.05%	大買/大賣/
2021/04/13	104.2	74.87	136.4	75.13	74.00	-32.3	20,402	-0.16%	大買/大賣/
2021/04/12	148.4	78.13	128	77.73	76.40	20.5	20,581	0.10%	大買/大賣/
2021/04/09	209.5	80.89	231.6	80.89	79.00	-22.1	20,588	-0.11%	大買/大賣/
2021/04/08	127.8	79.65	105.4	79.68	79.80	22.4	20,616	0.11%	大買/大賣/
2021/04/07	248.4	79.56	182.1	79.26	79.50	66.3	20,634	0.32%	大買/大賣/
2021/04/06	370.3	79.50	367.5	79.52	81.10	2.8	20,773	0.01%	大買/大賣/
2021/04/01	221.7	76.37	163.7	75.92	75.50	58	21,171	0.27%	大買/大賣/
2021/03/31	447.6	76.09	502.5	76.34	75.80	-55	21,598	-0.25%	大買/大賣/
2021/03/30	217.8	73.22	231.5	73.46	73.10	-13.7	22,568	-0.06%	大買/大賣/
2021/03/29	743.5	72.96	780.3	72.97	72.40	-36.8	22,798	-0.16%	大買/大賣/
2021/03/26	138.1	69.18	150.3	69.28	69.00	-12.3	22,533	-0.05%	大買/大賣/
2021/03/25	259.7	69.69	268.2	68.83	68.00	-8.5	22,491	-0.04%	大買/大賣/
2021/03/24	1,165.4	71.41	1,102.3	71.41	70.20	63.1	22,209	0.28%	大買/大賣/
2021/03/23	613.6	69.40	705.8	69.55	70.80	-92.1	21,339	-0.43%	大買/大賣/
2021/03/22	223.1	65.37	265.2	65.44	65.30	-42	20,493	-0.21%	大買/大賣/
2021/03/19	246.7	64.46	285	64.32	63.40	-38.3	20,159	-0.19%	大買/大賣/
2021/03/18	521.2	64.44	488.3	64.22	63.10	32.9	19,809	0.17%	大買/大賣/
2021/03/17	545	64.00	477	64.00	64.60	67.9	19,342	0.35%	大買/大賣/
2021/03/16	27.3	60.10	41.3	60.34	60.30	-14.1	18,592	-0.08%
2021/03/15	27.7	59.31	26.6	59.30	59.60	1.1	18,506	0.01%
2021/03/12	76.1	59.60	50.1	59.16	58.60	26	18,490	0.14%
2021/03/11	87.2	58.70	97.5	58.98	59.90	-10.3	18,523	-0.06%
2021/03/10	41.3	57.26	34.1	57.20	57.60	7.1	18,503	0.04%
2021/03/09	99.8	56.88	106.3	56.66	56.90	-6.5	18,499	-0.03%	大賣/
2021/03/08	107.4	59.10	105.2	59.29	58.40	2.2	18,414	0.01%	大買/大賣/
2021/03/05	41.1	55.94	45	56.32	56.40	-3.9	18,256	-0.02%
2021/03/04	57.1	57.56	31.1	57.37	56.40	26	18,282	0.14%
2021/03/03	42.3	57.06	45.3	57.19	58.40	-3	18,247	-0.02%
2021/03/02	58.6	58.74	51.4	58.63	57.20	7.2	18,591	0.04%
2021/02/26	73.5	58.71	69.1	58.58	59.30	4.4	18,657	0.02%
2021/02/25	54.5	58.78	67.4	58.94	58.70	-12.9	18,873	-0.07%
2021/02/24	148.4	60.10	133.1	59.69	58.50	15.4	18,808	0.08%	大買/大賣/
2021/02/23	91.6	61.21	75.4	61.35	60.80	16.2	18,742	0.09%
2021/02/22	317.7	62.88	316.8	62.76	61.50	0.9	18,702	0.00%	大買/大賣/
2021/02/19	88.2	60.60	91.1	60.71	61.40	-2.9	18,460	-0.02%
2021/02/18	246	61.47	201.3	60.83	60.60	44.7	18,605	0.24%	大買/大賣/
2021/02/17	733.7	61.40	678.9	61.88	62.50	54.9	19,117	0.29%	大買/大賣/
2021/02/05	714.2	57.70	846.6	57.92	57.90	-132.4	18,671	-0.71%	大買/大賣/鉅額交易
2021/02/04	80.1	54.23	99	54.42	54.00	-18.9	17,802	-0.11%
2021/02/03	109.2	54.52	77	54.81	53.60	32.2	17,791	0.18%	大買/
2021/02/02	278.8	54.59	260	54.63	55.20	18.8	17,572	0.11%	大買/大賣/
2021/02/01	157	53.21	211.3	53.12	53.70	-54.3	17,009	-0.32%	大買/大賣/
2021/01/29	509.3	54.72	492.2	54.11	51.90	17.1	16,705	0.10%	大買/大賣/
2021/01/28	89.7	54.41	115.1	54.37	52.80	-25.5	15,996	-0.16%	大賣/
2021/01/27	139.9	54.79	145	54.38	53.80	-5.1	15,772	-0.03%	大買/大賣/
2021/01/26	332.2	55.21	317.3	55.16	54.10	14.9	15,546	0.10%	大買/大賣/
2021/01/25	175.1	53.82	291.1	53.81	54.00	-116.1	14,918	-0.78%	大買/大賣/鉅額交易
2021/01/22	224.2	51.55	263.1	50.92	52.10	-38.9	14,523	-0.27%	大買/大賣/
2021/01/21	100.1	49.77	137.3	49.24	50.50	-37.2	14,213	-0.26%	大賣/
2021/01/20	30.3	46.91	40.1	46.85	46.90	-9.9	13,985	-0.07%
2021/01/19	53.1	48.28	69	48.10	47.95	-15.9	13,887	-0.11%
2021/01/18	79.1	47.83	104.7	47.48	48.10	-25.6	13,843	-0.18%	大賣/
2021/01/15	79.3	50.68	51.2	50.73	50.10	28.1	13,596	0.21%
2021/01/14	74.2	52.16	39	52.11	52.50	35.3	13,422	0.26%
2021/01/13	69.2	52.80	104.1	52.68	53.20	-34.9	13,293	-0.26%	大賣/
2021/01/12	145.3	50.85	138.4	50.95	50.40	6.9	13,148	0.05%	大買/大賣/
2021/01/11	116.2	52.77	94.1	52.91	52.60	22.1	12,997	0.17%	大買/
2021/01/08	73	52.45	44	52.38	52.50	29	12,869	0.23%
2021/01/07	111.4	52.31	127	52.58	52.60	-15.6	12,778	-0.12%	大買/大賣/
2021/01/06	181.1	53.02	92.2	52.87	51.40	89	12,634	0.70%	大買/
2021/01/05	347.4	55.00	301.1	54.84	53.40	46.3	12,302	0.38%	大買/大賣/
2021/01/04	128	52.66	67.2	52.71	52.70	60.8	11,872	0.51%	大買/
2020/12/31	214.1	53.15	247.2	52.76	53.30	-33.1	11,712	-0.28%	大買/大賣/
2020/12/30	108.1	53.68	85.6	53.60	52.90	22.5	11,421	0.20%	大買/
2020/12/29	269.5	54.75	228.2	54.32	54.60	41.3	11,222	0.37%	大買/大賣/
2020/12/28	359.6	54.45	415.4	54.52	55.50	-55.8	10,862	-0.51%	大買/大賣/
2020/12/25	549.1	52.98	561.6	52.74	51.80	-12.4	10,069	-0.12%	大買/大賣/
2020/12/24	973.1	51.25	833.5	51.42	51.50	139.6	9,435	1.48%	大買/大賣/鉅額交易
2020/12/23	133	48.39	169.7	48.54	48.80	-36.7	7,858	-0.47%	大買/大賣/
2020/12/22	95.9	45.82	118.4	45.63	44.40	-22.5	7,373	-0.31%	大賣/
2020/12/21	120.3	44.69	125	44.90	45.10	-4.7	7,047	-0.07%	大買/大賣/
2020/12/18	2	43.20	5	43.37	43.45	-3	6,902	-0.04%
2020/12/17	7	43.07	13.1	43.02	43.25	-6.1	6,888	-0.09%
2020/12/16	13.1	42.60	11.2	42.43	42.85	1.9	6,903	0.03%
2020/12/15	11.1	42.26	6	42.13	41.90	5.1	6,927	0.07%
2020/12/14	10	42.97	15.5	43.10	43.15	-5.5	7,004	-0.08%
2020/12/11	28.7	42.56	28.1	42.50	42.50	0.6	6,994	0.01%
2020/12/10	38.6	43.86	50.6	43.62	43.30	-12	6,923	-0.17%
2020/12/09	9.1	44.85	19.1	44.86	44.70	-10	6,787	-0.15%
2020/12/08	39.8	44.63	37.1	44.92	45.25	2.7	6,732	0.04%
2020/12/07	68.4	45.59	54	45.24	44.85	14.4	6,676	0.22%
2020/12/04	50.5	46.07	45	46.05	46.20	5.5	6,565	0.08%
2020/12/03	24	45.63	29	45.79	45.20	-5	6,440	-0.08%
2020/12/02	33.1	45.57	29.1	45.54	45.50	4	6,364	0.06%
2020/12/01	32.6	44.83	60.6	45.13	44.95	-28	6,252	-0.45%
2020/11/30	120	46.48	106	46.28	45.85	14	6,096	0.23%	大買/大賣/
2020/11/27	42.5	46.15	72	46.12	46.05	-29.5	5,956	-0.49%
2020/11/26	229.9	46.79	200	46.47	46.50	29.9	5,867	0.51%	大買/大賣/
2020/11/25	97.1	45.46	99.2	45.61	46.00	-2.1	5,354	-0.04%
2020/11/24	126.3	45.52	89.3	45.48	44.45	37	5,108	0.72%	大買/
2020/11/23	50.1	44.60	26	44.78	44.40	24.1	4,777	0.50%
2020/11/20	109.2	45.12	108.5	44.89	44.45	0.7	4,694	0.01%	大買/大賣/
2020/11/19	56.1	44.72	57.3	44.84	45.20	-1.2	4,544	-0.03%
2020/11/18	36.1	44.96	76.2	44.97	45.00	-40.1	4,419	-0.91%
2020/11/17	257.3	45.05	233.4	44.66	44.50	23.8	4,216	0.56%	大買/大賣/
2020/11/16	427.8	45.10	407.5	45.00	44.50	20.3	3,939	0.52%	大買/大賣/
2020/11/13	188.6	42.46	164.4	42.55	42.90	24.2	3,069	0.79%	大買/大賣/
2020/11/12	118.6	42.17	138	42.14	41.90	-19.5	2,611	-0.75%	大買/大賣/
2020/11/11	32.1	40.16	40.1	39.90	40.70	-7.9	2,016	-0.39%
2020/11/10	3	38.85	2.1	38.81	38.85	0.9	1,876	0.05%
2020/11/09	6	38.57	2	38.50	38.55	4	1,881	0.21%
2020/11/06	2.5	38.74	2	38.80	38.50	0.5	1,890	0.03%
2020/11/05	3	38.88	1	38.75	38.70	2	1,910	0.10%
2020/11/04	6.5	38.84	0	0.00	38.70	6.5	1,921	0.34%
2020/11/03	3	38.60	14	38.75	38.50	-11	1,958	-0.56%
2020/11/02	16	37.95	4	38.34	38.50	12	1,988	0.60%
2020/10/30	8	38.64	17	38.65	38.30	-9	2,010	-0.45%
2020/10/29	3.1	38.07	2	37.93	38.10	1.1	2,038	0.05%
2020/10/28	6	38.58	5.4	38.60	38.35	0.6	2,055	0.03%
2020/10/27	5.1	38.59	17	38.75	38.80	-12	2,088	-0.57%
2020/10/26	15	38.85	5	38.80	38.70	10	2,222	0.45%
2020/10/23	1	38.00	0.6	38.20	38.20	0.4	2,189	0.02%
2020/10/22	1.1	37.81	0	0.00	37.90	1.1	2,238	0.05%
2020/10/21	10	38.18	10	38.24	37.95	0	2,274	0.00%
2020/10/20	24	38.33	18	38.38	38.10	6	2,295	0.26%
2020/10/19	2	37.20	1	37.40	37.40	1	2,281	0.04%
2020/10/16	3	37.00	6	36.92	36.85	-3	2,296	-0.13%
2020/10/15	2	37.18	0	0.00	37.15	2	2,325	0.09%
2020/10/14	4	37.06	3	36.82	37.30	1	2,352	0.04%
2020/10/13	4	36.51	3	36.60	36.45	1	2,382	0.04%
2020/10/12	3	36.72	6	36.82	36.45	-3	2,386	-0.13%
2020/10/08	15	37.06	2	37.13	37.05	13	2,412	0.54%
2020/10/07	1	37.10	1	37.50	37.25	0	2,440	0.00%
2020/10/06	6	37.23	0	0.00	37.30	6	2,466	0.24%
2020/10/05	0.3	37.20	3	37.33	37.10	-2.7	2,534	-0.11%
2020/09/30	1	37.60	9	37.62	37.60	-8	2,582	-0.31%
2020/09/29	0	0.00	2	37.63	37.50	-2	2,631	-0.08%
2020/09/28	1	37.15	0	0.00	37.60	1	2,727	0.04%
2020/09/25	2	37.28	4	37.63	37.05	-2	2,826	-0.07%
2020/09/24	4	37.78	3	37.65	37.75	1	2,872	0.03%
2020/09/23	1.3	37.81	1	38.50	37.75	0.3	2,956	0.01%
2020/09/22	0	0.00	14	38.00	38.20	-14	2,992	-0.47%
2020/09/21	15	39.18	13	39.11	38.70	2	3,083	0.06%
2020/09/18	9	40.35	1	41.00	39.30	8	3,137	0.26%
2020/09/17	8	40.76	10	40.81	40.60	-2	3,125	-0.06%
2020/09/16	13	39.76	8	39.78	39.70	5	3,050	0.16%
2020/09/15	3	39.53	2	39.48	39.40	1	3,060	0.03%
2020/09/14	1	38.95	14	38.96	39.10	-13	3,074	-0.42%
2020/09/10	2	39.10	2	39.38	38.50	0	3,264	0.00%
2020/09/09	5	38.62	11	38.62	39.00	-6	3,282	-0.18%
2020/09/08	0	0.00	5	38.02	38.15	-5	3,281	-0.15%
2020/09/07	1	37.75	13	37.94	37.65	-12	3,318	-0.36%
2020/09/04	2	37.88	3	37.90	37.95	-1	3,412	-0.03%
2020/09/03	0	0.00	1	38.45	38.30	-1	3,473	-0.03%
2020/09/02	0	0.00	1	38.20	37.85	-1	3,506	-0.03%
2020/09/01	2	38.15	8	38.11	38.15	-6	3,582	-0.17%
2020/08/31	0	0.00	8	38.19	38.00	-8	3,640	-0.22%
2020/08/28	5	37.91	4	38.18	37.75	1	3,741	0.03%
2020/08/26	2	37.95	17	38.03	38.05	-15	3,815	-0.39%
2020/08/25	2.2	38.45	3	38.68	38.40	-0.8	3,846	-0.02%
2020/08/24	4	37.80	1	37.85	38.20	3	3,868	0.08%
2020/08/21	8	36.73	3	36.92	37.00	5	3,954	0.13%
2020/08/20	14	36.82	10	36.44	36.05	4	4,025	0.10%
2020/08/19	1	38.95	8	39.04	38.90	-7	4,079	-0.17%
2020/08/18	6	39.23	6	39.19	39.05	0	4,106	0.00%
2020/08/17	2	39.33	1	39.30	39.40	1	4,145	0.02%
2020/08/14	0	0.00	1	39.15	39.15	-1	4,210	-0.02%
2020/08/13	2	39.30	3	39.43	39.05	-1	4,247	-0.02%
2020/08/12	4	39.26	4	39.31	39.35	0	4,324	0.00%
2020/08/11	4	39.56	3	39.88	39.65	1	4,471	0.02%
2020/08/10	11	40.32	1	40.10	40.10	10	4,604	0.22%
2020/08/07	1	40.25	5	40.21	40.10	-4	4,745	-0.08%
2020/08/06	11	41.11	1	41.40	40.75	10	4,823	0.21%
2020/08/05	3	41.18	3	41.33	41.20	0	5,014	0.00%
2020/08/04	6	41.65	28	41.46	41.25	-22	5,361	-0.41%
2020/08/03	1	41.00	8	40.93	40.85	-7	5,506	-0.13%
2020/07/31	7	41.07	7	41.15	41.15	0	5,644	0.00%
2020/07/30	8	41.00	20	40.98	40.90	-12	5,952	-0.20%
2020/07/29	5	39.09	3	38.92	39.10	2	6,042	0.03%
2020/07/28	7	39.39	8	39.17	38.50	-1	6,369	-0.02%
2020/07/27	4	39.68	12	39.82	39.80	-8	6,722	-0.12%
2020/07/24	4	40.33	4	40.38	40.05	0	6,856	0.00%
2020/07/23	2	40.90	1	41.25	40.85	1	6,857	0.01%
2020/07/22	1	40.35	5	40.53	40.35	-4	6,847	-0.06%
2020/07/21	17	40.30	17	40.45	40.25	0	6,835	0.00%
2020/07/20	5	39.10	9	39.39	39.80	-4	6,826	-0.06%
2020/07/17	8	39.91	1.1	39.71	39.70	6.9	6,825	0.10%
2020/07/16	6	40.15	6	40.27	40.10	0	6,830	0.00%
2020/07/15	3	40.78	3.3	40.77	40.30	-0.3	6,823	0.00%
2020/07/14	5	41.01	1	40.95	40.60	4	6,846	0.06%
2020/07/13	7	40.67	10.1	40.53	40.90	-3.1	6,834	-0.05%
2020/07/10	12.1	40.32	3.3	40.50	40.10	8.8	6,865	0.13%
2020/07/09	11	41.44	4	41.29	41.20	7	6,897	0.10%
2020/07/08	5	41.79	10	41.87	41.70	-5	6,989	-0.07%
2020/07/07	10	41.87	10	42.02	42.00	0	6,965	0.00%
2020/07/06	5	41.86	37.2	41.63	41.75	-32.2	6,931	-0.46%
2020/07/03	16	40.95	17	40.84	40.90	-1	6,929	-0.01%
2020/07/02	32	41.15	18	41.26	41.15	14	6,967	0.20%
2020/07/01	21.3	41.75	1	41.80	41.65	20.3	6,887	0.29%
2020/06/30	38	41.64	10	41.99	41.85	28	6,845	0.41%
2020/06/29	20.3	42.90	20	42.85	42.90	0.3	6,765	0.00%
2020/06/24	10	42.93	9	42.97	42.85	1	6,669	0.01%
2020/06/23	10	42.78	11	42.75	42.70	-1	6,670	-0.01%
2020/06/22	7	42.57	12	42.76	42.45	-5	6,647	-0.08%
2020/06/19	5.3	42.85	11	42.80	42.85	-5.7	6,669	-0.09%
2020/06/18	29	42.96	24	42.94	42.85	5	6,667	0.07%
2020/06/17	13	42.55	42	42.68	42.95	-29	6,597	-0.44%
2020/06/16	5	41.93	11	41.93	42.00	-6	6,551	-0.09%
2020/06/15	5	41.38	3	41.57	41.20	2	6,618	0.03%
2020/06/12	15	40.90	5	40.69	41.50	10	6,634	0.15%
2020/06/11	23	41.31	17	41.79	40.90	6	6,651	0.09%
2020/06/10	20	42.62	74	42.55	42.45	-54	6,623	-0.82%
2020/06/09	27	42.40	24	42.64	42.30	3	6,697	0.04%
2020/06/08	27	42.96	61	42.55	42.25	-34	6,808	-0.50%
2020/06/05	14	42.64	7	42.71	42.65	7	6,766	0.10%
2020/06/04	17	42.48	19	42.48	42.65	-2	6,762	-0.03%
2020/06/03	9	41.94	19	41.99	41.90	-10	6,728	-0.15%
2020/06/02	32	41.93	23	41.81	41.50	9	6,800	0.13%
2020/06/01	7	41.48	17	41.58	41.75	-10	6,870	-0.15%
2020/05/29	38	40.87	7	40.93	40.95	31	6,863	0.45%
2020/05/28	10	41.20	11	41.31	40.60	-1	6,904	-0.01%
2020/05/27	15	42.25	17	42.56	41.85	-2	6,848	-0.03%
2020/05/26	45	42.33	40	42.30	42.25	5	6,841	0.07%
2020/05/25	13	40.95	20	41.17	41.55	-7	6,753	-0.10%
2020/05/22	13	41.32	6	41.62	41.15	7	6,717	0.10%
2020/05/21	8	41.39	4	41.68	41.90	4	6,697	0.06%
2020/05/20	36	41.22	26	41.06	40.95	10	6,702	0.15%
2020/05/19	24	41.44	30	41.28	41.85	-6	6,669	-0.09%
2020/05/18	48.2	40.48	29	40.60	40.20	19.2	6,592	0.29%
2020/05/15	34	42.03	30	42.09	41.90	4	6,449	0.06%
2020/05/14	50	42.55	39	42.45	41.30	11	6,348	0.17%
2020/05/13	67	43.04	42	43.01	42.95	25	6,213	0.40%
2020/05/12	112	43.97	59	43.82	43.70	53	6,141	0.86%	大買/
2020/05/11	53	44.25	72	44.26	44.20	-19	5,978	-0.32%
2020/05/08	58	42.33	62	42.55	42.30	-4	5,640	-0.07%
2020/05/07	59	42.56	39.1	42.62	42.30	19.9	5,486	0.36%
2020/05/06	106.1	42.47	99	42.57	41.75	7.1	5,362	0.13%	大買/
2020/05/05	94	41.04	90	41.12	40.80	4	5,071	0.08%
2020/05/04	135	40.60	88	40.27	41.50	47	4,899	0.96%	大買/
2020/04/30	109	39.62	65.2	39.81	40.50	43.9	4,660	0.94%	大買/
2020/04/29	4	36.73	16	36.60	36.85	-12	4,394	-0.27%
2020/04/28	5	35.29	24	35.33	35.50	-19	4,387	-0.43%
2020/04/27	6	35.35	24	35.22	35.25	-18	4,465	-0.40%
2020/04/24	0	0.00	1	34.40	34.45	-1	4,447	-0.02%
2020/04/23	3	34.58	0	0.00	34.60	3	4,462	0.07%
2020/04/22	0	0.00	8	33.64	34.05	-8	4,453	-0.18%
2020/04/21	16	34.49	6	34.23	33.60	10	4,466	0.22%
2020/04/20	28	34.75	31	34.97	34.90	-3	4,514	-0.07%
2020/04/17	28	35.03	18	35.78	34.75	10	4,584	0.22%
2020/04/16	16	35.30	10	35.29	35.15	6	4,539	0.13%
2020/04/15	19	35.17	10	35.37	35.20	9	4,612	0.20%
2020/04/14	39	34.99	37	35.34	35.40	2	4,612	0.04%
2020/04/13	28	34.74	14	34.96	34.80	14	4,589	0.31%
2020/04/10	2	33.13	2	33.35	33.30	0	4,513	0.00%
2020/04/09	33	33.39	21	33.27	33.00	12	4,571	0.26%
2020/04/08	13	32.80	5	33.21	33.50	8	4,574	0.17%
2020/04/07	9	31.80	20	31.98	32.90	-11	4,500	-0.24%
2020/04/06	4	30.40	2	30.15	30.50	2	4,421	0.05%
2020/04/01	2	29.88	8	29.99	30.30	-6	4,431	-0.14%
2020/03/31	4	29.93	3	30.38	29.80	1	4,456	0.02%
2020/03/30	8	29.84	2	29.50	30.20	6	4,472	0.13%
2020/03/27	7	30.35	6	30.36	30.20	1	4,543	0.02%
2020/03/26	8	29.75	2	29.55	29.70	6	4,546	0.13%
2020/03/25	30	29.95	19	29.83	29.70	11	4,561	0.24%
2020/03/24	3	28.33	7	28.40	28.25	-4	4,573	-0.09%
2020/03/23	15	27.13	6	27.10	27.10	9	4,808	0.19%
2020/03/20	12	28.40	13	28.29	28.60	-1	5,173	-0.02%
2020/03/19	9	26.52	12	27.23	26.45	-3	5,391	-0.06%
2020/03/18	2	30.35	10	30.37	29.35	-8	5,436	-0.15%
2020/03/17	6	30.27	12	30.13	29.90	-6	5,549	-0.11%
2020/03/16	21	32.00	14	32.26	31.00	7	5,561	0.13%
2020/03/13	17	30.92	43	31.01	31.95	-26	5,565	-0.47%
2020/03/12	21.1	35.33	5	35.50	34.30	16.1	5,506	0.29%
2020/03/11	11	38.25	5	38.64	38.05	6	5,468	0.11%
2020/03/10	4	38.15	10	37.72	38.55	-6	5,761	-0.10%
2020/03/09	21	38.41	4	38.34	38.00	17	5,901	0.29%
2020/03/06	7	39.69	6	39.65	39.70	1	5,920	0.02%
2020/03/05	9	39.06	12.5	39.42	39.65	-3.5	6,003	-0.06%
2020/03/04	2	37.68	4	38.18	38.40	-2	6,457	-0.03%
2020/03/03	7	38.17	18	38.18	38.30	-11	6,684	-0.16%
2020/03/02	6	36.17	2	36.60	36.25	4	6,716	0.06%
2020/02/27	29	38.23	11	38.12	37.00	18	6,860	0.26%
2020/02/26	4	39.33	3	39.10	39.30	1	6,803	0.01%
2020/02/25	13	38.51	37	38.48	38.90	-24	6,761	-0.35%
2020/02/24	7	38.69	12	38.80	39.15	-5	6,759	-0.07%
2020/02/21	6.1	38.95	6	38.95	38.95	0.1	6,745	0.00%
2020/02/20	1	38.30	3	38.50	38.50	-2	6,684	-0.03%
2020/02/19	2	38.30	2	38.15	38.25	0	6,673	0.00%
2020/02/18	18	38.19	2	38.25	38.05	16	6,686	0.24%
2020/02/17	9	38.57	15	38.67	38.60	-6	6,701	-0.09%
2020/02/14	10	37.92	2	38.03	38.00	8	6,672	0.12%
2020/02/13	8	38.04	0	0.00	37.70	8	6,723	0.12%
2020/02/12	10	38.16	5	38.44	38.30	5	6,714	0.07%
2020/02/11	15.5	37.10	13	37.68	37.65	2.5	6,756	0.04%
2020/02/10	7	36.07	9	35.72	36.60	-2	6,972	-0.03%
2020/02/07	5	36.43	0	0.00	36.35	5	7,364	0.07%
2020/02/06	15	36.80	10	36.91	37.10	5	7,746	0.06%
2020/02/05	11	35.60	6	36.08	35.85	5	7,741	0.06%
2020/02/04	25	35.31	7	36.00	35.95	18	7,703	0.23%
2020/02/03	19	33.72	8	33.21	33.40	11	7,678	0.14%
2020/01/31	10	37.77	8	37.09	36.45	2	7,587	0.03%
2020/01/30	11	38.88	7	38.58	38.45	4	7,532	0.05%
2020/01/20	1	43.00	0	0.00	42.70	1	7,534	0.01%
2020/01/17	0	0.00	2	43.20	43.00	-2	7,589	-0.03%
2020/01/16	6	43.35	1	43.35	43.40	5	7,662	0.07%
2020/01/15	8	43.67	5	43.65	43.35	3	7,873	0.04%
2020/01/14	21	43.93	24	43.91	43.75	-3	8,146	-0.04%
2020/01/13	1	43.10	6	43.47	43.40	-5	8,108	-0.06%
2020/01/10	1	42.80	27	42.69	42.55	-26	8,078	-0.32%
2020/01/09	16	42.66	4.1	42.57	42.40	11.9	8,088	0.15%
2020/01/08	11	42.71	1	43.25	43.15	10	8,102	0.12%
2020/01/07	6	42.88	24	43.10	43.10	-18	8,246	-0.22%
2020/01/06	6	41.99	3	42.10	42.80	3	8,254	0.04%
2020/01/03	6	42.22	1	42.65	42.80	5	8,271	0.06%
2020/01/02	11	42.90	13	42.98	43.10	-2	8,253	-0.02%
2019/12/31	13	42.62	2	42.60	42.55	11	8,331	0.13%
2019/12/30	6	42.54	2	42.60	42.55	4	8,401	0.05%
2019/12/27	6	42.41	7.1	42.48	42.35	-1.1	8,440	-0.01%
2019/12/26	3	42.38	6	42.36	42.20	-3	8,527	-0.04%
2019/12/25	1	42.05	3	41.87	42.45	-2	8,590	-0.02%
2019/12/24	16	41.52	3.3	41.47	41.45	12.7	8,942	0.14%
2019/12/23	7	42.33	8	42.04	41.95	-1	8,962	-0.01%
2019/12/20	3	42.43	4	42.25	42.60	-1	9,107	-0.01%
2019/12/19	9	42.73	13	42.53	42.75	-4	9,700	-0.04%
2019/12/18	36	43.04	50.5	42.79	42.60	-14.5	10,083	-0.14%
2019/12/17	60	44.31	66	44.07	44.25	-6	10,305	-0.06%
2019/12/16	73	46.31	24	46.29	46.80	49	10,013	0.49%
2019/12/13	9	44.76	20	45.35	45.30	-11	9,961	-0.11%
2019/12/12	26	45.65	13	45.45	44.85	13	10,269	0.13%
2019/12/11	2	45.30	12	45.41	45.30	-10	10,281	-0.10%
2019/12/10	20	44.40	10	44.72	45.00	10	10,391	0.10%
2019/12/09	23	45.37	24	45.48	45.00	-1	10,420	-0.01%
2019/12/06	14	45.45	14	45.53	45.30	0	10,519	0.00%
2019/12/05	83	45.98	92	45.80	45.40	-9	10,532	-0.09%
2019/12/04	25	45.01	27	45.19	45.25	-2	10,426	-0.02%
2019/12/03	7	44.31	3	44.42	44.50	4	10,636	0.04%
2019/12/02	21	44.21	38	44.49	44.85	-17	10,677	-0.16%
2019/11/29	81	45.41	116	45.30	44.40	-35	10,682	-0.33%	大賣/
2019/11/28	4	43.99	19	43.73	43.90	-15	10,301	-0.15%
2019/11/27	37	43.24	54	42.85	42.60	-17	10,422	-0.16%
2019/11/26	3	42.18	17	42.78	43.00	-14	10,526	-0.13%
2019/11/25	1	41.50	3	41.50	41.25	-2	10,621	-0.02%
2019/11/22	0	0.00	2	41.13	41.00	-2	11,289	-0.02%
2019/11/21	2	40.88	4	40.74	41.00	-2	11,463	-0.02%
2019/11/20	3	40.68	1	40.90	40.60	2	11,769	0.02%
2019/11/19	6	41.05	0	0.00	40.75	6	11,960	0.05%
2019/11/18	2	41.30	7	41.29	41.05	-5	12,160	-0.04%
2019/11/15	3	41.07	2	41.28	40.90	1	12,388	0.01%
2019/11/14	4	40.55	6	40.88	40.65	-2	12,744	-0.02%
2019/11/13	1	41.50	3	41.18	41.30	-2	12,941	-0.02%
2019/11/12	5	41.86	27	41.60	41.45	-22	13,341	-0.16%
2019/11/11	11	40.54	3	40.73	40.40	8	13,834	0.06%
2019/11/08	11	41.28	7	41.10	41.00	4	14,410	0.03%
2019/11/07	35	40.31	16	40.44	40.60	19	14,552	0.13%
2019/11/06	64	43.33	17	44.25	42.00	47	14,468	0.32%
2019/11/05	31	45.15	29	44.91	45.30	2	14,132	0.01%
2019/11/04	4	44.00	2	43.70	43.50	2	13,749	0.01%
2019/11/01	0	0.00	3	43.92	43.50	-3	13,691	-0.02%
2019/10/31	2	43.70	2	44.05	43.35	0	13,704	0.00%
2019/10/30	9	43.33	11	43.47	43.65	-2	13,699	-0.01%
2019/10/29	13	43.51	1	44.15	42.80	12	13,673	0.09%
2019/10/28	4	44.05	4	44.03	43.85	0	13,617	0.00%
2019/10/25	7	43.39	1	43.65	43.15	6	13,563	0.04%
2019/10/24	5	44.19	8	44.44	44.10	-3	13,517	-0.02%
2019/10/23	7	44.21	4	44.60	44.35	3	13,520	0.02%
2019/10/22	17	43.76	24	43.87	44.10	-7	13,312	-0.05%
2019/10/21	2	42.50	9	42.62	42.75	-7	13,039	-0.05%
2019/10/18	6	42.36	5	42.30	42.25	1	12,991	0.01%
2019/10/17	6	41.70	8	42.08	41.95	-2	12,961	-0.02%
2019/10/16	15	42.30	17	42.31	42.00	-2	12,920	-0.02%
2019/10/15	14	42.50	23	42.54	42.45	-9	12,807	-0.07%
2019/10/14	8	41.36	8	41.69	41.15	0	12,605	0.00%
2019/10/09	9	40.52	11	40.49	40.50	-2	12,511	-0.02%
2019/10/08	3	41.38	8	41.40	41.25	-5	12,425	-0.04%
2019/10/07	5	41.47	4.3	41.92	42.00	0.7	12,362	0.01%
2019/10/04	8	41.33	6	41.58	41.00	2	12,222	0.02%
2019/10/03	8	41.76	2	41.85	41.95	6	12,128	0.05%
2019/10/02	13	41.63	20	41.58	42.40	-7	12,070	-0.06%
2019/10/01	25	40.78	23	40.70	41.00	2	11,963	0.02%
2019/09/27	89.3	40.75	33	40.78	40.60	56.3	11,886	0.47%
2019/09/26	9	43.52	21	43.68	43.50	-12	11,505	-0.10%
2019/09/25	50	43.52	45	43.41	43.20	5	11,442	0.04%
2019/09/24	78	44.66	70	44.13	43.45	8	11,299	0.07%
2019/09/23	65	47.20	19	47.03	46.80	46	10,695	0.43%
2019/09/20	38	47.71	48	48.04	48.60	-10	10,293	-0.10%
2019/09/19	6	46.17	5	46.45	46.90	1	9,803	0.01%
2019/09/18	18	47.08	37	47.27	46.55	-19	9,709	-0.20%
2019/09/17	40	47.27	28	47.52	47.10	12	9,484	0.13%
2019/09/16	25	46.34	34	46.03	46.50	-9	9,039	-0.10%
2019/09/12	12	45.71	4	45.65	46.35	8	8,913	0.09%
2019/09/11	31	45.33	9	45.24	45.20	22	8,751	0.25%
2019/09/10	7	45.13	17	44.86	45.30	-10	8,666	-0.12%
2019/09/09	11	46.59	6	46.51	46.50	5	8,491	0.06%
2019/09/06	25	47.08	54	47.06	46.30	-29	8,432	-0.34%
2019/09/05	24	46.63	48	46.52	46.70	-24	8,273	-0.29%
2019/09/04	10	44.60	9	44.71	45.25	1	7,862	0.01%
2019/09/03	33	45.13	15	44.86	45.05	18	7,723	0.23%
2019/09/02	14	44.04	20	44.50	44.50	-6	7,511	-0.08%
2019/08/30	36	45.62	32	45.20	43.20	4	7,313	0.05%
2019/08/29	39	46.42	28	46.41	46.80	11	6,927	0.16%
2019/08/28	35	46.25	24	46.38	46.30	11	6,709	0.16%
2019/08/27	104	46.52	80	46.40	46.50	24	6,414	0.37%	大買/
2019/08/26	10	43.13	32	42.93	43.55	-22	5,719	-0.38%
2019/08/23	8	43.22	13	43.36	42.95	-5	5,531	-0.09%
2019/08/22	14	42.75	10	42.44	42.30	4	5,193	0.08%
2019/08/21	40	41.93	44	41.93	42.00	-4	4,975	-0.08%
2019/08/20	22	41.48	7	41.49	40.80	15	4,749	0.32%
2019/08/19	37	43.35	18	42.79	42.30	19	4,500	0.42%
2019/08/16	13	41.37	26.3	41.30	41.75	-13.3	4,112	-0.32%
2019/08/15	50	41.00	26	41.15	41.80	24	3,876	0.62%
2019/08/14	55	40.38	49	40.66	41.50	6	3,444	0.17%
2019/08/13	95	38.35	55	38.08	38.20	40	2,872	1.39%
2019/08/12	1	35.50	2	37.73	38.10	-1	2,255	-0.04%
2019/08/07	2	33.55	3	33.70	33.65	-1	1,853	-0.05%
2019/08/06	3	32.20	1	30.60	32.65	2	1,774	0.11%
2019/08/02	1	33.00	4	32.41	32.30	-3	1,764	-0.17%
2019/08/01	3	33.62	1	33.45	33.40	2	1,744	0.11%
2019/07/31	0	0.00	1	33.00	33.35	-1	1,681	-0.06%
2019/07/30	0	0.00	6	33.03	32.80	-6	1,668	-0.36%
2019/07/29	3.3	33.53	1	33.50	33.70	2.3	1,635	0.14%
2019/07/26	5	32.86	1	33.00	33.10	4	1,575	0.25%
2019/07/25	0	0.00	8	32.68	32.75	-8	1,546	-0.52%
2019/07/23	2	31.65	3	31.85	31.80	-1	1,489	-0.07%
2019/07/22	0	0.00	6	31.28	31.20	-6	1,466	-0.41%
2019/07/19	2	31.10	0	0.00	31.15	2	1,504	0.13%
2019/07/17	3	31.00	0	0.00	31.00	3	1,504	0.20%
2019/07/16	3	31.17	0	0.00	31.10	3	1,542	0.19%
2019/07/15	0	0.00	2	31.15	31.10	-2	1,577	-0.13%
2019/07/12	1	31.20	0	0.00	30.95	1	1,615	0.06%
2019/07/11	2	30.90	0	0.00	30.85	2	1,647	0.12%
2019/07/08	0	0.00	1	31.20	30.90	-1	1,820	-0.05%
2019/07/03	3	30.92	0	0.00	30.90	3	1,975	0.15%
2019/07/02	2	31.53	1	31.45	31.50	1	2,063	0.05%
2019/07/01	3	30.52	3	30.67	31.45	0	2,088	0.00%
2019/06/28	1	32.70	0	0.00	32.10	1	2,361	0.04%
2019/06/27	3	32.53	2	32.33	32.60	1	2,417	0.04%
2019/06/25	0	0.00	10	32.30	31.95	-10	2,505	-0.40%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/21	1	32.70	0	0.00	32.50	1	2,585	0.04%
2019/06/20	4	32.31	6	32.56	32.70	-2	2,619	-0.08%
2019/06/19	11	32.58	10	32.10	32.00	1	2,584	0.04%
2019/06/18	1	31.40	1	31.75	31.70	0	2,568	0.00%
2019/06/17	0	0.00	7	31.01	31.05	-7	2,561	-0.27%
2019/06/14	13	31.32	5	31.39	31.35	8	2,623	0.30%
2019/06/13	5	31.00	13	30.61	31.00	-8	2,623	-0.30%
2019/06/05	4	28.79	1	28.90	28.85	3	2,645	0.11%
2019/06/04	3	28.90	1	28.75	28.65	2	2,656	0.08%
2019/06/03	1	28.60	0	0.00	28.70	1	2,700	0.04%
2019/05/27	1	28.30	1	28.15	28.15	0	3,286	0.00%
2019/05/22	0	0.00	1	28.80	28.80	-1	3,392	-0.03%
2019/05/21	1	28.35	1	28.85	29.10	0	3,435	0.00%
2019/05/20	2	29.00	2	28.75	28.50	0	3,451	0.00%
2019/05/17	5	29.00	0	0.00	28.85	5	3,485	0.14%
2019/05/16	5	29.60	0	0.00	29.60	5	3,536	0.14%
2019/05/15	3	30.05	0	0.00	30.05	3	3,645	0.08%
2019/05/14	1	27.30	1	28.50	29.50	0	3,661	0.00%
2019/05/10	0	0.00	1	29.70	29.85	-1	3,759	-0.03%
2019/05/08	0	0.00	5	31.22	31.30	-5	3,748	-0.13%
2019/05/06	8	31.96	0	0.00	31.70	8	3,817	0.21%
2019/05/03	0	0.00	3	33.05	32.90	-3	3,807	-0.08%
2019/05/02	1	33.05	0	0.00	33.00	1	3,818	0.03%
2019/04/30	1	32.75	1	32.20	32.80	0	3,854	0.00%
2019/04/29	1	33.25	13	32.92	33.00	-12	3,914	-0.31%
2019/04/26	1	34.20	5	34.42	34.00	-4	3,924	-0.10%
2019/04/24	1	34.35	1	34.35	34.65	0	4,013	0.00%
2019/04/23	1	34.25	4	34.25	34.40	-3	4,004	-0.07%
2019/04/22	1	34.65	0	0.00	34.55	1	4,007	0.02%
2019/04/18	0	0.00	1	35.20	33.85	-1	4,000	-0.02%
2019/04/17	3	34.50	4	34.68	34.50	-1	3,983	-0.03%
2019/04/16	0	0.00	6	34.78	34.90	-6	4,021	-0.15%
2019/04/15	0	0.00	2	33.80	33.75	-2	3,935	-0.05%
2019/04/12	4	32.80	3	32.82	32.80	1	3,916	0.03%
2019/04/11	1	33.40	1	33.35	33.15	0	3,913	0.00%
2019/04/10	16	33.98	17	33.88	33.85	-1	3,898	-0.03%
2019/04/09	3	34.73	6	34.68	34.35	-3	3,879	-0.08%
2019/04/08	4	33.73	1.2	33.79	34.00	2.8	3,761	0.07%
2019/04/03	10	34.54	1	34.75	34.60	9	3,670	0.25%
2019/04/02	42	34.88	22	35.08	34.55	20	3,618	0.55%
2019/04/01	9	33.57	9	33.65	33.40	0	3,357	0.00%
2019/03/28	1	32.45	0	0.00	32.45	1	3,149	0.03%
2019/03/27	2	32.80	5	32.54	32.70	-3	3,173	-0.09%
2019/03/26	1	31.90	0	0.00	31.85	1	3,124	0.03%
2019/03/25	3	31.75	0	0.00	31.95	3	3,122	0.10%
2019/03/22	0	0.00	2	32.10	32.15	-2	3,069	-0.07%
2019/03/19	3	32.50	2	32.65	32.20	1	3,165	0.03%
2019/03/18	0	0.00	3	32.60	32.50	-3	3,114	-0.10%
2019/03/15	1	31.40	2	31.93	31.75	-1	3,052	-0.03%
2019/03/14	1	31.15	0	0.00	30.75	1	3,083	0.03%
2019/03/13	1	30.85	0	0.00	30.80	1	3,133	0.03%
2019/03/11	1	31.05	6	31.29	31.15	-5	3,259	-0.15%
2019/03/08	1	31.05	1	31.05	31.05	0	3,320	0.00%
2019/03/07	1	31.35	0	0.00	31.30	1	3,361	0.03%
2019/03/06	5	31.38	2	31.63	31.30	3	3,401	0.09%
2019/02/27	12	32.09	2	31.70	32.50	10	3,436	0.29%
2019/02/26	28	32.90	20	32.73	32.55	8	3,339	0.24%
2019/02/25	0	0.00	3	30.75	31.20	-3	2,972	-0.10%
2019/02/22	4	30.46	0	0.00	30.30	4	2,923	0.14%
2019/02/20	0	0.00	6	30.80	30.75	-6	2,971	-0.20%
2019/02/18	0	0.00	3	31.35	30.70	-3	2,941	-0.10%
2019/02/15	3	31.15	0	0.00	31.00	3	2,918	0.10%
2019/02/14	0	0.00	3	31.25	31.20	-3	2,878	-0.10%
2019/02/13	4	30.23	1	30.30	30.20	3	2,851	0.11%
2019/02/12	4	30.78	0	0.00	30.60	4	2,821	0.14%
2019/02/11	2	31.00	5	30.66	30.70	-3	2,757	-0.11%
2019/01/29	3	29.80	0	0.00	29.80	3	2,682	0.11%
2019/01/28	0	0.00	2	30.10	30.15	-2	2,676	-0.07%
2019/01/25	0	30.05	0	0.00	30.05	0	2,701	0.00%
2019/01/24	0	0.00	7	29.35	29.30	-7	2,658	-0.26%
2019/01/22	7	30.00	27	29.99	30.00	-20	2,639	-0.76%
2019/01/21	4	29.75	3	30.30	30.05	1	2,591	0.04%
2019/01/18	7	29.15	2	29.43	29.30	5	2,512	0.20%
2019/01/16	23	29.41	2	29.38	29.55	21	2,448	0.86%
2019/01/14	1	28.45	5	28.05	28.05	-4	2,339	-0.17%
2019/01/11	8	28.28	1	28.30	28.30	7	2,327	0.30%
2019/01/10	2	27.90	3	27.78	28.00	-1	2,258	-0.04%
2019/01/09	2	27.55	2	27.75	27.85	0	2,264	0.00%
2019/01/08	1	27.80	0	0.00	27.90	1	2,242	0.04%
2019/01/07	3	27.20	0	0.00	27.30	3	2,172	0.14%
2019/01/03	1	26.95	1	27.00	27.15	0	2,196	0.00%
2019/01/02	0	0.00	1	27.80	27.55	-1	2,192	-0.05%
2018/12/24	5	29.53	9	29.72	29.85	-4	2,183	-0.18%
2018/12/18	2	28.00	0	0.00	28.10	2	2,125	0.09%
2018/12/17	3	29.07	0	0.00	28.55	3	2,123	0.14%
2018/12/13	1	29.70	0	0.00	29.15	1	2,214	0.05%
2018/12/11	0	0.00	1	28.70	28.90	-1	2,113	-0.05%
2018/12/10	1	27.55	0	0.00	27.70	1	2,176	0.05%
2018/12/07	2	28.25	0	0.00	28.20	2	2,176	0.09%
2018/12/06	0	0.00	3	29.52	29.10	-3	2,101	-0.14%
2018/12/05	2	30.98	0	0.00	30.70	2	2,055	0.10%
2018/12/04	1	31.30	1	30.85	31.95	0	2,034	0.00%
2018/12/03	0	0.00	1	31.00	30.90	-1	1,987	-0.05%
2018/11/29	6	30.07	4	29.55	29.60	2	1,891	0.11%
2018/11/28	0	0.00	1	29.30	29.40	-1	1,809	-0.06%
2018/11/26	2	28.35	2	28.40	28.45	0	1,750	0.00%
2018/11/15	2	27.15	4	27.48	27.30	-2	1,647	-0.12%
2018/11/14	2	27.85	1	27.75	27.70	1	1,647	0.06%
2018/11/12	2	28.18	2	28.45	28.35	0	1,689	0.00%
2018/11/05	0	0.00	1	26.80	26.70	-1	1,794	-0.06%
2018/11/02	1	27.80	0	0.00	27.15	1	1,795	0.06%
2018/11/01	1	25.50	1	25.70	26.00	0	1,743	0.00%
2018/10/17	3	26.42	3	26.50	26.20	0	1,908	0.00%
2018/10/16	0	0.00	1	25.90	25.90	-1	1,909	-0.05%
2018/10/11	2.1	25.75	1	25.75	25.75	1.1	1,897	0.06%
2018/10/05	0.1	29.35	0	0.00	29.30	0.1	1,896	0.01%
2018/09/27	1	31.75	0	0.00	31.85	1	1,955	0.05%
2018/09/20	2	32.00	2	32.20	31.40	0	2,000	0.00%
2018/09/19	2	32.58	1	33.10	32.60	1	2,034	0.05%
2018/09/14	2	31.63	3	31.85	32.80	-1	2,040	-0.05%
2018/09/11	1	28.90	0	0.00	29.35	1	1,986	0.05%
2018/08/22	0	0.00	1	32.00	31.80	-1	2,538	-0.04%
2018/08/20	0	0.00	2	31.73	31.80	-2	2,565	-0.08%
2018/08/17	4	33.40	0	0.00	33.40	4	2,584	0.15%
2018/08/16	1	32.25	0	0.00	32.60	1	2,627	0.04%
2018/08/15	2	33.15	0	0.00	32.80	2	2,621	0.08%
2018/08/10	3	35.92	0	0.00	35.80	3	2,563	0.12%
2018/08/09	0	0.00	4	37.50	37.45	-4	2,554	-0.16%
2018/08/06	0	0.00	0.1	38.00	38.00	-0.1	2,584	0.00%
2018/08/02	3	38.95	3	38.88	38.50	0	2,624	0.00%
2018/08/01	1	39.15	5	39.23	39.00	-4	2,603	-0.15%
2018/07/31	0	0.00	4	38.53	38.65	-4	2,586	-0.15%
2018/07/30	1	37.90	0	0.00	38.05	1	2,594	0.04%
2018/07/27	4.1	38.20	0	0.00	38.05	4.1	2,603	0.16%
2018/07/26	1	38.05	1	38.05	38.05	0	2,625	0.00%
2018/07/23	0	0.00	3	37.32	37.30	-3	2,596	-0.12%
2018/07/20	2	37.80	2	37.75	37.55	0	2,606	0.00%
2018/07/18	0	0.00	5	38.20	37.70	-5	2,699	-0.19%
2018/07/17	1	38.35	0	0.00	38.00	1	2,771	0.04%
2018/07/12	0	0.00	1	37.45	37.55	-1	2,835	-0.04%
2018/07/06	0	0.00	8	37.77	38.00	-8	3,328	-0.24%
2018/07/02	1	37.45	0	0.00	37.25	1	3,281	0.03%
2018/06/29	3	37.53	1	37.65	37.60	2	3,293	0.06%
2018/06/28	4	40.20	0	0.00	40.00	4	3,311	0.12%
2018/06/27	2	40.70	0	0.00	40.35	2	3,296	0.06%
2018/06/20	3	41.00	0	0.00	40.85	3	3,344	0.09%
2018/06/15	1	42.00	0	0.00	42.25	1	3,341	0.03%
2018/06/14	1	41.80	1	42.00	41.65	0	3,314	0.00%
2018/06/13	7	41.57	2	41.50	41.45	5	3,282	0.15%
2018/06/12	3	42.90	0	0.00	42.20	3	3,249	0.09%
2018/06/11	0	0.00	1	41.00	41.50	-1	3,079	-0.03%
2018/06/08	5	40.75	0	0.00	40.60	5	3,144	0.16%
2018/06/06	1	40.55	1	40.60	40.70	0	3,253	0.00%
2018/06/01	1	39.80	0	0.00	39.85	1	3,321	0.03%
2018/05/29	0	0.00	2	39.30	39.10	-2	3,360	-0.06%
2018/05/28	0	0.00	2	39.10	39.10	-2	3,434	-0.06%
2018/05/22	0	0.00	1	39.15	39.00	-1	3,449	-0.03%
2018/05/21	1	39.10	4	39.15	39.10	-3	3,453	-0.09%
2018/05/16	6	38.31	0	0.00	38.50	6	3,507	0.17%
2018/05/15	1	38.50	0	0.00	38.25	1	3,546	0.03%
2018/05/14	0.5	38.40	0	0.00	38.40	0.5	3,649	0.01%
2018/05/09	0	0.00	1	38.35	38.40	-1	3,736	-0.03%
2018/05/08	1	38.15	0	0.00	37.85	1	3,789	0.03%
2018/05/07	3	37.93	3	38.38	37.95	0	3,852	0.00%
2018/05/03	0.5	38.15	0	0.00	38.15	0.5	4,055	0.01%
2018/05/02	0	0.00	1	39.25	38.85	-1	4,171	-0.02%
2018/04/27	0	0.00	1	39.15	39.10	-1	4,217	-0.02%
2018/04/26	1	39.00	18	39.05	39.00	-17	4,253	-0.40%
2018/04/25	2	39.50	0	0.00	39.90	2	4,308	0.05%
2018/04/24	6	39.77	0	0.00	39.55	6	4,371	0.14%
2018/04/23	2	41.33	0	0.00	41.25	2	4,359	0.05%
2018/04/20	0	0.00	1	43.65	43.10	-1	4,368	-0.02%
2018/04/19	0	0.00	7	43.16	43.10	-7	4,430	-0.16%
2018/04/17	3	43.32	0	0.00	42.65	3	4,625	0.06%
2018/04/16	0	0.00	2	43.50	43.40	-2	4,656	-0.04%
2018/04/13	28	44.43	8	44.06	43.95	20	4,860	0.41%
2018/04/12	2	42.30	4	42.16	42.30	-2	5,110	-0.04%
2018/04/09	3	41.65	0	0.00	41.30	3	5,461	0.05%
2018/04/02	3	43.20	0	0.00	43.15	3	5,508	0.05%
2018/03/31	0	0.00	2	43.73	43.35	-2	5,627	-0.04%
2018/03/30	3	43.10	0	0.00	43.15	3	5,713	0.05%
2018/03/28	3	43.00	4	42.94	43.05	-1	5,779	-0.02%
2018/03/26	2	41.65	0	0.00	41.75	2	5,918	0.03%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	1	43.35	2	43.38	43.25	-1	6,329	-0.02%
2018/03/13	1	43.05	4	43.35	43.55	-3	6,380	-0.05%
2018/03/12	10	43.35	0	0.00	43.25	10	6,518	0.15%
2018/03/08	0	0.00	2	42.70	42.50	-2	6,468	-0.03%
2018/03/07	0	0.00	3	42.65	42.45	-3	6,481	-0.05%
2018/03/06	1	42.40	0	0.00	42.20	1	6,567	0.02%
2018/03/05	1	42.45	0	0.00	42.35	1	6,667	0.01%
2018/03/02	0	0.00	1	43.60	43.20	-1	6,704	-0.01%
2018/02/27	0	0.00	5	43.20	42.40	-5	6,750	-0.07%
2018/02/08	4	40.70	0	0.00	39.80	4	6,955	0.06%
2018/02/06	1	41.30	0	0.00	40.50	1	7,439	0.01%
2018/02/01	2	44.70	0	0.00	43.60	2	7,484	0.03%
2018/01/30	0	0.00	2	43.85	43.65	-2	7,710	-0.03%
2018/01/29	0	0.00	4	44.20	43.60	-4	7,968	-0.05%
2018/01/25	2	43.30	0	0.00	43.05	2	8,232	0.02%
2018/01/22	2	42.00	1	41.90	41.90	1	8,993	0.01%
2018/01/16	4	43.23	0	0.00	43.10	4	9,125	0.04%
2018/01/12	0	0.00	2	44.28	44.60	-2	9,108	-0.02%
2018/01/11	2	43.15	0	0.00	43.35	2	9,218	0.02%
2018/01/10	3	44.30	3	43.80	43.65	0	9,373	0.00%
2018/01/09	46	45.20	45	44.10	44.05	1	9,536	0.01%
2018/01/08	26	44.81	25	44.94	44.90	1	9,404	0.01%
2018/01/05	0	0.00	2	42.83	42.80	-2	8,875	-0.02%