富采 (3714)-國泰-板橋券商分點個股進出

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

富采

(3714)

可現股當沖

股價
47.05
漲跌
▲1.80
漲幅
+3.98%
成交量
5,064張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	15.9	47.17	35.3	47.09	47.05	-19.4	3,558	-0.55%
2024/12/02	0.1	44.85	1	45.20	45.25	-0.9	3,489	-0.02%
2024/11/29	1.1	44.01	9	44.10	44.30	-7.9	3,487	-0.23%
2024/11/28	0	44.51	1.1	44.60	44.50	-1.1	3,523	-0.03%
2024/11/27	0.7	45.66	0.1	45.60	45.20	0.6	3,514	0.02%
2024/11/26	2.8	46.19	1	46.45	46.25	1.8	3,506	0.05%
2024/11/25	8	46.38	0	46.35	45.85	8	3,499	0.23%
2024/11/22	60.1	46.19	23	47.15	46.10	37.1	3,494	1.06%
2024/11/21	8	45.65	11.1	44.91	45.65	-3.1	3,444	-0.09%
2024/11/20	1.1	45.07	23	44.79	44.80	-21.9	3,423	-0.64%
2024/11/19	3.1	44.70	5	44.67	44.55	-1.9	3,410	-0.06%
2024/11/18	1	44.60	6	44.51	44.50	-5	3,402	-0.15%
2024/11/15	0	44.70	0.1	44.88	45.00	-0.1	3,393	0.00%
2024/11/14	14.1	44.54	10	44.50	44.65	4.1	3,395	0.12%
2024/11/13	14.1	44.61	2	44.72	44.30	12	3,382	0.36%
2024/11/12	2	44.98	1	45.30	45.00	1	3,391	0.03%
2024/11/11	15.1	45.64	4.1	45.58	45.40	11	3,370	0.33%
2024/11/08	16.1	47.93	18	47.99	47.10	-1.9	3,320	-0.06%
2024/11/07	0	48.00	1.1	48.18	48.05	-1.1	3,242	-0.03%
2024/11/06	5.1	47.64	7	47.79	47.35	-1.9	3,216	-0.06%
2024/11/05	11.2	48.72	26	48.38	47.90	-14.8	3,177	-0.46%
2024/11/04	3.1	47.36	3.7	47.64	47.40	-0.6	3,119	-0.02%
2024/11/01	2.2	46.42	0	0.00	47.05	2.2	3,161	0.07%
2024/10/30	0.3	46.84	2	46.90	46.75	-1.7	3,156	-0.05%
2024/10/29	9.1	46.58	3	46.45	46.50	6.1	3,151	0.19%
2024/10/28	3.1	47.66	11.1	47.79	47.75	-7.9	3,118	-0.25%
2024/10/25	1	47.15	31.1	47.30	47.15	-30	3,100	-0.97%
2024/10/24	4.3	47.42	28.3	46.95	47.25	-24	3,088	-0.78%
2024/10/23	2	48.08	6.5	47.94	47.60	-4.5	3,052	-0.15%
2024/10/22	44.5	47.78	11	47.89	48.00	33.5	3,033	1.10%
2024/10/21	21.1	48.24	32.1	48.26	48.35	-11	3,044	-0.36%
2024/10/18	12.1	47.51	43.8	47.19	47.35	-31.7	3,006	-1.05%
2024/10/17	22.5	47.13	22.3	47.06	46.65	0.2	2,910	0.01%
2024/10/16	21.1	47.04	21.1	46.34	47.00	0	2,763	0.00%
2024/10/15	2.1	44.81	2	45.33	44.80	0.1	2,614	0.00%
2024/10/14	6	45.13	20.2	44.98	45.20	-14.2	2,619	-0.54%
2024/10/11	6.1	45.37	45.1	45.60	44.75	-38.9	2,654	-1.47%
2024/10/09	0.1	45.20	5.4	44.17	44.00	-5.3	2,639	-0.20%
2024/10/08	1.2	44.98	46	45.11	45.40	-44.8	2,636	-1.70%
2024/10/07	6.1	46.50	15	46.67	46.55	-8.9	2,618	-0.34%
2024/10/04	6.3	46.14	1	46.00	46.10	5.2	2,614	0.20%
2024/10/01	3.2	44.76	23.2	44.68	45.90	-20.1	2,663	-0.75%
2024/09/30	1.1	45.40	2.1	45.65	45.40	-1	2,686	-0.04%
2024/09/27	0.1	45.64	3.5	45.73	45.50	-3.5	2,681	-0.13%
2024/09/26	4.5	45.75	2.8	45.36	45.05	1.7	2,676	0.06%
2024/09/25	46.6	46.87	32.4	46.89	46.80	14.2	2,611	0.54%
2024/09/24	20.1	46.13	24.2	45.75	45.95	-4	2,437	-0.17%
2024/09/23	9.4	46.35	6	46.52	46.10	3.3	2,397	0.14%
2024/09/20	32.7	44.66	20.2	45.03	45.15	12.6	2,219	0.57%
2024/09/19	2.4	43.43	4	43.17	43.40	-1.6	2,130	-0.07%
2024/09/18	8	43.59	21.1	43.75	43.20	-13.1	2,129	-0.62%
2024/09/16	20.1	42.93	39.2	42.98	43.30	-19.1	2,128	-0.90%
2024/09/13	1.2	41.43	3	40.95	41.00	-1.8	2,069	-0.09%
2024/09/12	0	0.00	1	41.14	41.20	-1	2,092	-0.05%
2024/09/11	1.2	40.52	0	0.00	40.00	1.2	2,100	0.06%
2024/09/10	1.1	40.62	1	41.65	40.50	0.1	2,112	0.00%
2024/09/09	0.3	40.38	0.1	40.45	40.90	0.2	2,110	0.01%
2024/09/06	21.4	40.74	10	40.86	41.20	11.4	2,095	0.54%
2024/09/05	11.1	39.52	1	40.25	38.80	10.1	2,018	0.50%
2024/09/04	2.5	39.00	0	39.25	38.95	2.5	2,044	0.12%
2024/09/03	0.1	41.07	0	0.00	40.70	0.1	2,076	0.01%
2024/09/02	11.2	41.35	0.1	41.55	41.25	11.1	2,113	0.53%
2024/08/30	2.3	41.89	1	41.95	42.10	1.3	2,166	0.06%
2024/08/29	0.2	40.11	0	0.00	40.45	0.2	2,151	0.01%
2024/08/28	0.1	40.15	0	0.00	40.20	0.1	2,175	0.00%
2024/08/27	6.1	39.97	1	39.95	40.15	5.1	2,204	0.23%
2024/08/26	0.5	40.58	0.1	40.70	40.45	0.4	2,303	0.02%
2024/08/23	6.1	39.60	1	39.65	39.60	5.1	2,401	0.21%
2024/08/22	0	0.00	0.2	39.95	40.00	-0.2	2,625	-0.01%
2024/08/21	10.2	39.80	0	0.00	39.95	10.2	2,655	0.38%
2024/08/20	0.2	40.20	0	0.00	40.05	0.2	2,713	0.01%
2024/08/19	11	40.20	4.1	40.25	40.05	6.9	2,746	0.25%
2024/08/16	0.1	40.22	6	40.25	40.10	-5.9	2,791	-0.21%
2024/08/15	21.3	39.51	0	0.00	39.50	21.3	2,832	0.75%
2024/08/14	1.6	39.67	0	0.00	40.00	1.6	2,895	0.06%
2024/08/13	20.2	38.73	0	0.00	38.90	20.2	2,888	0.70%
2024/08/12	11	38.72	1	39.15	38.75	10	2,953	0.34%
2024/08/09	22.2	39.79	8	39.85	39.55	14.2	2,953	0.48%
2024/08/08	0.3	39.24	0	39.65	39.35	0.3	2,956	0.01%
2024/08/07	10	39.47	4	39.50	39.35	6	2,957	0.20%
2024/08/06	5.3	38.16	3	37.70	38.15	2.3	2,983	0.08%
2024/08/05	10.9	37.84	1.1	38.30	37.60	9.8	2,954	0.33%
2024/08/02	26.5	40.85	0	0.00	40.75	26.5	2,920	0.91%
2024/08/01	0.3	41.90	0	0.00	41.95	0.3	2,951	0.01%
2024/07/31	0.2	41.26	1	41.70	41.00	-0.8	3,002	-0.03%
2024/07/30	1.6	40.54	0.1	40.55	41.10	1.5	3,033	0.05%
2024/07/29	0.5	41.09	0	0.00	41.00	0.5	3,055	0.02%
2024/07/26	1.5	40.95	4	40.81	41.15	-2.5	3,076	-0.08%
2024/07/23	4.5	41.61	1	41.90	41.65	3.5	3,154	0.11%
2024/07/22	27.7	41.81	5	42.52	41.25	22.7	3,235	0.70%
2024/07/19	19.5	43.52	3.5	43.79	43.20	16	3,199	0.50%
2024/07/18	3.3	44.87	6	45.38	45.60	-2.8	3,134	-0.09%
2024/07/17	5.2	45.81	10	45.93	45.35	-4.8	3,112	-0.16%
2024/07/16	5.4	45.33	0	0.00	45.30	5.4	3,114	0.17%
2024/07/15	12	45.83	10	45.89	45.85	2	3,136	0.06%
2024/07/12	10.2	46.05	59	46.12	46.05	-48.8	3,126	-1.56%
2024/07/11	1.6	45.39	8.6	45.55	45.50	-7	3,093	-0.23%
2024/07/10	1.1	44.99	2	45.50	44.95	-0.9	3,110	-0.03%
2024/07/09	6.4	45.42	3	45.28	45.10	3.4	3,109	0.11%
2024/07/08	19.5	45.86	31.5	45.78	46.20	-12	3,106	-0.39%
2024/07/05	55.9	45.97	16	45.82	46.30	39.9	3,148	1.27%
2024/07/04	19	44.57	24	44.49	44.95	-5	3,091	-0.16%
2024/07/03	0.4	43.66	0	0.00	43.60	0.4	3,059	0.01%
2024/07/02	7.4	42.97	11	43.12	43.20	-3.6	3,054	-0.12%
2024/07/01	4.3	43.35	0	0.00	43.00	4.3	3,041	0.14%
2024/06/28	5.3	43.58	1	43.55	43.45	4.3	3,027	0.14%
2024/06/27	12.5	43.12	1	43.25	43.10	11.5	3,036	0.38%
2024/06/26	20.1	43.50	0	0.00	43.75	20.1	3,039	0.66%
2024/06/25	3.2	43.80	2.6	43.78	43.85	0.6	3,023	0.02%
2024/06/24	13.2	44.58	0	0.00	44.15	13.2	3,017	0.44%
2024/06/21	3.2	45.42	1	45.65	45.10	2.2	3,055	0.07%
2024/06/20	1.1	45.15	0	0.00	45.20	1.1	3,045	0.04%
2024/06/19	2	44.80	21.2	44.79	44.70	-19.2	3,048	-0.63%
2024/06/18	1	45.25	3	45.22	45.50	-2	3,035	-0.07%
2024/06/17	8	45.38	5	45.28	45.25	3	3,042	0.10%
2024/06/14	0	0.00	2.5	44.56	44.55	-2.5	3,036	-0.08%
2024/06/13	0.2	43.53	1	43.56	43.55	-0.9	3,030	-0.03%
2024/06/12	5.3	43.85	0.1	43.55	43.40	5.2	3,042	0.17%
2024/06/11	11.4	44.05	19	44.06	43.70	-7.6	3,054	-0.25%
2024/06/07	10	44.92	11	45.08	44.95	-1	3,040	-0.03%
2024/06/06	23.4	43.41	1	43.20	43.05	22.4	3,003	0.75%
2024/06/05	12.6	43.63	8.2	43.52	43.60	4.4	2,978	0.15%
2024/06/04	4.2	44.36	2	44.65	44.30	2.2	2,975	0.07%
2024/06/03	3.4	45.42	1.1	45.45	44.90	2.3	3,000	0.08%
2024/05/31	6.5	45.75	1	45.70	45.70	5.5	3,005	0.18%
2024/05/30	8.1	46.63	5.8	46.30	45.10	2.3	3,014	0.08%
2024/05/29	16.4	47.69	11.1	47.73	47.00	5.3	2,972	0.18%
2024/05/28	13.7	48.18	31.1	47.88	48.40	-17.5	2,912	-0.60%
2024/05/27	2.4	44.22	3	44.40	44.35	-0.6	2,712	-0.02%
2024/05/24	2.2	44.57	12	45.26	44.50	-9.8	2,709	-0.36%
2024/05/23	2	45.47	5.2	45.50	45.65	-3.2	2,674	-0.12%
2024/05/22	1.4	45.69	0.1	45.75	46.10	1.3	2,652	0.05%
2024/05/21	2.4	45.34	7.4	45.18	45.80	-5.1	2,623	-0.19%
2024/05/20	2.2	44.67	45.2	44.45	45.10	-43.1	2,577	-1.67%
2024/05/17	1.3	44.00	13	44.05	43.80	-11.7	2,518	-0.47%
2024/05/16	4	44.35	10	43.89	44.35	-6	2,553	-0.24%
2024/05/15	0.2	43.03	0	43.20	43.00	0.2	2,494	0.01%
2024/05/14	2.1	43.07	1.2	43.28	42.80	1	2,512	0.04%
2024/05/13	0.3	42.80	0	42.80	42.85	0.3	2,509	0.01%
2024/05/10	4.1	42.50	0	0.00	43.00	4.1	2,501	0.16%
2024/05/09	2.4	43.50	3	43.40	43.45	-0.6	2,468	-0.02%
2024/05/08	1.1	43.15	0.6	43.26	43.65	0.6	2,458	0.02%
2024/05/07	2.2	43.49	13	43.37	43.45	-10.9	2,434	-0.45%
2024/05/06	18.1	43.47	7.5	43.64	43.30	10.6	2,390	0.44%
2024/05/03	7.2	42.70	0.2	42.90	42.60	7.1	2,330	0.30%
2024/05/02	13.1	42.87	6	43.18	43.20	7.1	2,301	0.31%
2024/04/30	1.2	42.71	3	42.63	42.85	-1.8	2,285	-0.08%
2024/04/29	1.4	42.68	18.7	42.22	42.90	-17.3	2,278	-0.76%
2024/04/26	10.8	41.23	40	41.24	41.15	-29.2	2,234	-1.31%
2024/04/25	1.2	40.24	0.1	40.30	40.40	1.1	2,153	0.05%
2024/04/24	21.7	39.97	3	40.20	40.30	18.7	2,143	0.87%
2024/04/23	0.2	39.87	2	39.88	39.80	-1.9	2,166	-0.09%
2024/04/22	0.1	39.39	2	39.50	39.50	-1.9	2,200	-0.09%
2024/04/19	4.6	38.50	0	0.00	38.55	4.6	2,174	0.21%
2024/04/18	0.3	39.68	0	0.00	39.75	0.3	2,148	0.01%
2024/04/17	3.3	38.91	5	39.05	39.40	-1.7	2,144	-0.08%
2024/04/16	10.6	39.35	1	38.85	38.85	9.6	2,150	0.45%
2024/04/15	4.1	40.02	2	40.15	40.20	2.1	2,150	0.10%
2024/04/12	1.3	40.01	3.5	40.05	40.10	-2.2	2,277	-0.10%
2024/04/11	32.2	40.60	32.1	40.19	40.60	0.1	2,264	0.00%
2024/04/10	1.3	39.88	3.5	39.82	39.90	-2.2	2,195	-0.10%
2024/04/09	1.3	39.33	0.4	39.42	39.05	0.9	2,189	0.04%
2024/04/08	1.7	38.62	2.6	38.70	38.55	-0.9	2,167	-0.04%
2024/04/03	1.1	38.71	0	0.00	38.60	1.1	2,164	0.05%
2024/04/02	3.5	39.23	0	39.19	39.05	3.5	2,178	0.16%
2024/04/01	0.2	39.06	6	39.02	39.50	-5.8	2,199	-0.26%
2024/03/29	9.4	38.58	1	38.41	38.30	8.4	2,202	0.38%
2024/03/28	2.7	38.79	7	38.72	38.65	-4.3	2,226	-0.19%
2024/03/27	3.1	38.62	2	38.65	39.00	1.1	2,225	0.05%
2024/03/26	27.7	38.96	7.4	38.75	38.60	20.3	2,198	0.92%
2024/03/25	22.8	39.94	2	40.42	39.80	20.8	2,143	0.97%
2024/03/22	12.5	40.01	2	40.17	40.05	10.5	2,130	0.49%
2024/03/21	3.2	40.27	7.1	40.33	40.25	-3.9	2,121	-0.19%
2024/03/20	1.2	39.82	0	0.00	39.90	1.2	2,123	0.06%
2024/03/19	4.4	39.95	7	40.20	39.90	-2.6	2,111	-0.12%
2024/03/18	13.4	40.07	1.1	40.01	40.00	12.3	2,096	0.59%
2024/03/15	5.1	39.64	8	39.44	39.65	-2.9	2,075	-0.14%
2024/03/14	12.9	40.05	12	40.03	39.90	0.9	2,045	0.05%
2024/03/13	7.9	40.43	1	40.65	40.20	6.9	2,022	0.34%
2024/03/12	0.4	40.92	3	40.85	41.00	-2.6	2,006	-0.13%
2024/03/11	8	40.62	4	40.34	40.70	4	1,992	0.20%
2024/03/08	10.7	40.18	1	40.25	40.15	9.7	1,979	0.49%
2024/03/07	61.9	41.28	0	41.30	40.95	61.9	1,919	3.22%
2024/03/06	15.4	41.86	2	41.85	41.95	13.4	1,868	0.72%
2024/03/05	7.9	41.65	3	41.72	42.35	4.9	1,845	0.26%
2024/03/04	17	41.56	79	41.60	41.50	-62	1,815	-3.41%
2024/03/01	28.8	42.13	0	0.00	42.00	28.8	1,773	1.63%
2024/02/29	0.9	42.93	0	0.00	42.90	0.9	1,732	0.05%
2024/02/27	0.7	43.30	1	43.20	43.00	-0.3	1,707	-0.02%
2024/02/26	6.2	43.59	1	43.45	43.45	5.2	1,700	0.30%
2024/02/23	22.3	44.40	1	44.55	44.30	21.3	1,672	1.27%
2024/02/22	5.4	45.06	3	45.33	44.95	2.4	1,673	0.14%
2024/02/21	3.6	44.76	0	0.00	44.65	3.6	1,669	0.21%
2024/02/20	1.6	44.78	1	44.95	44.75	0.6	1,667	0.04%
2024/02/19	41.1	45.38	14	45.20	45.10	27.1	1,666	1.63%
2024/02/16	0.2	43.64	2	43.80	43.70	-1.8	1,655	-0.11%
2024/02/15	0.3	42.09	25	42.51	43.35	-24.7	1,639	-1.50%
2024/02/05	22.3	41.92	14	41.91	41.95	8.3	1,596	0.52%
2024/02/02	0.2	42.54	12	42.57	42.40	-11.8	1,587	-0.74%
2024/02/01	0.4	42.43	1	42.20	42.30	-0.6	1,582	-0.04%
2024/01/31	1.5	42.23	0	0.00	42.05	1.5	1,576	0.10%
2024/01/30	2.1	42.16	1.1	42.61	42.00	1	1,569	0.06%
2024/01/29	0.3	42.77	2	42.60	42.60	-1.7	1,565	-0.11%
2024/01/26	6.1	43.17	2	43.13	42.95	4.1	1,570	0.26%
2024/01/25	4.4	43.51	7	43.69	43.40	-2.6	1,583	-0.16%
2024/01/24	3	43.75	3	43.80	43.75	0	1,637	0.00%
2024/01/23	1.5	42.82	1	43.50	42.85	0.5	1,631	0.03%
2024/01/22	7.2	41.83	6	41.95	42.60	1.2	1,614	0.07%
2024/01/19	3.1	42.75	3	43.00	43.05	0.1	1,569	0.01%
2024/01/18	2.3	42.82	0	0.00	42.50	2.3	1,564	0.15%
2024/01/17	3.6	42.66	0	0.00	42.60	3.6	1,551	0.23%
2024/01/16	5.7	43.56	5	43.58	43.65	0.7	1,514	0.05%
2024/01/15	0.3	44.86	0	0.00	44.60	0.3	1,477	0.02%
2024/01/12	1.2	44.48	2	44.45	44.35	-0.8	1,491	-0.06%
2024/01/11	0.3	45.03	1	44.90	45.05	-0.7	1,498	-0.05%
2024/01/10	3.2	44.86	4	44.95	44.50	-0.8	1,561	-0.05%
2024/01/09	2.2	45.98	2	46.15	45.25	0.2	1,551	0.01%
2024/01/08	30.4	47.56	48	47.26	46.60	-17.6	1,523	-1.16%
2024/01/05	14.2	45.52	3	45.52	45.60	11.2	1,389	0.81%
2024/01/04	1.4	44.78	0	0.00	44.70	1.4	1,385	0.10%
2024/01/03	3.9	45.36	0	0.00	45.05	3.9	1,395	0.28%
2024/01/02	0.2	46.27	6	46.42	46.35	-5.8	1,371	-0.42%
2023/12/29	1.1	46.11	1.5	46.27	46.30	-0.4	1,373	-0.03%
2023/12/28	2.1	46.24	4	46.30	46.15	-1.9	1,391	-0.13%
2023/12/27	2.4	46.23	1.3	46.43	46.25	1	1,379	0.07%
2023/12/26	5.1	45.93	1	45.60	46.10	4.1	1,356	0.30%
2023/12/25	8.2	45.38	8	45.45	45.60	0.2	1,334	0.02%
2023/12/22	0.2	44.15	4	44.23	44.00	-3.8	1,290	-0.29%
2023/12/21	2.4	43.27	0	0.00	43.40	2.4	1,285	0.18%
2023/12/20	4.2	43.50	2	43.65	43.65	2.2	1,283	0.17%
2023/12/19	4.9	43.88	8.4	43.69	43.40	-3.5	1,278	-0.27%
2023/12/18	4.8	45.17	1	44.90	44.65	3.8	1,273	0.30%
2023/12/15	3.2	45.49	2	45.60	45.35	1.2	1,268	0.10%
2023/12/14	5.1	45.22	2.1	45.52	45.20	3	1,257	0.24%
2023/12/13	0.5	44.58	3	44.70	44.70	-2.5	1,247	-0.20%
2023/12/12	0.3	44.18	0	0.00	44.25	0.3	1,256	0.02%
2023/12/11	2.4	44.32	0	0.00	44.20	2.4	1,270	0.19%
2023/12/08	0.1	44.72	0	0.00	44.60	0.1	1,272	0.01%
2023/12/07	2.8	44.57	8	44.70	44.25	-5.2	1,277	-0.40%
2023/12/06	3.4	44.98	1	45.00	44.95	2.4	1,274	0.19%
2023/12/05	0.4	45.36	0.7	45.42	45.15	-0.3	1,270	-0.02%
2023/12/04	0.1	45.69	0	46.10	45.60	0.1	1,269	0.01%
2023/12/01	3.5	45.84	1	45.60	45.50	2.5	1,285	0.19%
2023/11/30	1.4	45.79	0	0.00	45.85	1.4	1,280	0.11%
2023/11/29	2.5	45.78	0	0.00	45.85	2.5	1,280	0.19%
2023/11/28	0.7	45.49	3	45.78	45.75	-2.3	1,292	-0.18%
2023/11/27	0.7	45.40	1	45.10	44.90	-0.3	1,281	-0.02%
2023/11/24	0.4	45.63	0	45.61	45.60	0.3	1,284	0.03%
2023/11/23	2.6	45.64	4.1	45.75	45.35	-1.5	1,285	-0.11%
2023/11/22	3.4	45.03	1	44.95	45.15	2.4	1,267	0.19%
2023/11/21	2.3	45.01	13	44.74	45.05	-10.7	1,267	-0.84%
2023/11/20	1.1	45.05	2	45.38	45.05	-0.9	1,259	-0.07%
2023/11/17	0.1	44.65	0	0.00	44.70	0.1	1,245	0.00%
2023/11/16	0.4	44.49	5	44.45	44.60	-4.6	1,246	-0.37%
2023/11/15	22	44.62	13.3	44.33	44.55	8.7	1,253	0.70%
2023/11/14	1.1	42.96	2.3	43.09	43.10	-1.2	1,213	-0.10%
2023/11/13	1.2	43.08	3.5	42.96	42.95	-2.3	1,230	-0.19%
2023/11/10	1.3	42.73	0	0.00	42.65	1.3	1,257	0.10%
2023/11/09	0.2	43.48	0	0.00	43.15	0.2	1,263	0.02%
2023/11/08	2.1	43.70	0	0.00	43.65	2.1	1,303	0.16%
2023/11/07	1.2	43.31	0	0.00	43.20	1.2	1,324	0.09%
2023/11/06	3.2	43.75	0	0.00	43.65	3.2	1,361	0.23%
2023/11/03	1	43.25	1	43.60	43.65	0	1,361	0.00%
2023/11/02	0.1	42.53	21	42.98	42.85	-20.9	1,400	-1.49%
2023/11/01	35	43.02	11	43.81	42.25	24	1,415	1.70%
2023/10/31	1.2	41.32	3	41.20	41.20	-1.8	1,403	-0.13%
2023/10/30	0.3	41.85	0	0.00	41.70	0.3	1,444	0.02%
2023/10/27	2.4	41.81	1.1	41.93	41.65	1.4	1,575	0.09%
2023/10/26	3.7	41.86	0	0.00	41.70	3.7	1,598	0.23%
2023/10/25	0.3	42.69	0	0.00	42.50	0.3	1,602	0.02%
2023/10/24	0.5	41.86	0	0.00	42.10	0.5	1,619	0.03%
2023/10/23	0.3	42.13	0	0.00	41.65	0.3	1,633	0.02%
2023/10/20	3.9	41.64	4	42.00	41.90	-0.1	1,639	0.00%
2023/10/19	1.6	42.58	0.9	42.60	42.35	0.7	1,649	0.04%
2023/10/18	9.6	42.36	0	42.25	43.40	9.6	1,650	0.58%
2023/10/17	0.1	43.29	5	43.12	42.95	-4.9	1,591	-0.31%
2023/10/16	0.3	43.17	4	43.00	43.00	-3.7	1,599	-0.23%
2023/10/13	8.2	43.00	6.3	43.64	43.45	2	1,616	0.12%
2023/10/12	0.1	43.95	2.5	43.99	43.80	-2.4	1,635	-0.15%
2023/10/11	0.6	43.76	1	43.65	43.65	-0.4	1,645	-0.02%
2023/10/06	1.2	43.77	0.9	43.85	43.70	0.4	1,664	0.02%
2023/10/05	0	43.51	0	0.00	43.90	0	1,682	0.00%
2023/10/04	11.2	42.81	2	42.80	42.85	9.2	1,694	0.54%
2023/10/03	1.1	44.24	1	44.20	43.85	0.1	1,690	0.01%
2023/10/02	1.2	44.10	10	44.00	44.15	-8.8	1,720	-0.51%
2023/09/28	4.4	44.17	0.9	44.35	43.90	3.4	1,759	0.20%
2023/09/27	0.3	44.35	0	0.00	44.20	0.3	1,773	0.02%
2023/09/26	4.4	44.53	0	0.00	44.40	4.4	1,788	0.25%
2023/09/25	0.1	45.14	3	45.17	44.90	-2.9	1,794	-0.16%
2023/09/22	2.2	44.91	0	0.00	45.00	2.2	1,800	0.12%
2023/09/21	7	44.78	0	0.00	44.60	7	1,810	0.38%
2023/09/20	0.1	45.77	1.2	46.14	45.70	-1.1	1,807	-0.06%
2023/09/19	12.1	46.22	0	46.45	45.80	12.1	1,845	0.66%
2023/09/18	4.1	46.78	7	46.58	46.60	-2.9	1,858	-0.15%
2023/09/15	1.2	46.27	1	46.40	46.40	0.2	1,901	0.01%
2023/09/14	1	46.55	4	46.54	46.70	-3	1,927	-0.15%
2023/09/13	0.1	46.12	6	46.10	46.10	-5.9	2,019	-0.29%
2023/09/12	0	45.55	0	0.00	46.10	0	2,056	0.00%
2023/09/11	0.2	45.51	0	0.00	45.30	0.2	2,084	0.01%
2023/09/08	0.5	45.73	0	45.75	45.45	0.5	2,196	0.02%
2023/09/07	12	46.26	0.1	46.10	45.80	11.9	2,241	0.53%
2023/09/06	2.1	46.91	0	0.00	46.30	2.1	2,261	0.09%
2023/09/05	10.1	46.42	1.1	46.21	46.40	9	2,265	0.40%
2023/09/04	12.1	45.92	1	46.01	45.95	11.1	2,294	0.48%
2023/09/01	1.3	46.72	3	46.78	46.70	-1.8	2,337	-0.08%
2023/08/31	1.1	45.66	0.2	45.75	45.45	0.9	2,350	0.04%
2023/08/30	3.1	45.54	0	0.00	45.80	3.1	2,411	0.13%
2023/08/29	1.1	44.95	0	0.00	45.20	1.1	2,427	0.04%
2023/08/28	1.2	44.72	1	44.65	44.60	0.2	2,465	0.01%
2023/08/25	0.3	45.09	0	0.00	44.85	0.3	2,498	0.01%
2023/08/24	1.1	45.22	3	45.22	45.00	-2	2,643	-0.07%
2023/08/23	1.2	44.75	2	44.70	44.75	-0.8	2,660	-0.03%
2023/08/22	6.4	44.48	0	0.00	44.40	6.4	2,670	0.24%
2023/08/21	25.7	44.98	2.9	44.84	44.65	22.8	2,670	0.85%
2023/08/18	3.8	45.30	0	45.50	45.00	3.8	2,675	0.14%
2023/08/17	5.8	44.55	0	0.00	45.30	5.8	2,681	0.22%
2023/08/16	3.4	44.71	16	44.82	44.70	-12.6	2,684	-0.47%
2023/08/15	3.9	45.24	1	45.35	45.20	2.9	2,670	0.11%
2023/08/14	13.5	45.95	10	46.16	45.25	3.5	2,674	0.13%
2023/08/11	10.3	46.69	5.6	46.70	46.60	4.7	2,659	0.18%
2023/08/10	28.4	47.39	4	47.06	46.85	24.4	2,652	0.92%
2023/08/09	2	48.00	2	47.95	48.00	0	2,636	0.00%
2023/08/08	12.2	48.43	3.1	48.20	48.10	9.2	2,635	0.35%
2023/08/07	6.1	49.21	10	49.35	49.20	-3.9	2,614	-0.15%
2023/08/04	14.1	50.10	0	0.00	49.80	14.1	2,602	0.54%
2023/08/02	15.2	51.00	18	51.13	50.80	-2.8	2,582	-0.11%
2023/08/01	43.3	52.23	47	52.16	51.60	-3.7	2,620	-0.14%
2023/07/31	2.1	49.55	15.1	49.97	49.45	-13	2,515	-0.52%
2023/07/28	3	49.62	0	0.00	49.55	3	2,500	0.12%
2023/07/27	13.3	49.79	2	49.85	49.95	11.3	2,504	0.45%
2023/07/26	13.2	49.18	19.1	48.92	48.80	-5.8	2,499	-0.23%
2023/07/25	1.2	48.51	0.2	48.55	48.50	1	2,515	0.04%
2023/07/24	3.1	48.54	1	49.10	48.45	2.1	2,521	0.08%
2023/07/21	3.1	49.31	0	49.80	49.15	3.1	2,528	0.12%
2023/07/20	1	49.40	5	50.08	49.95	-4	2,587	-0.15%
2023/07/19	5.1	49.55	12	49.25	49.10	-6.9	2,594	-0.27%
2023/07/18	17	50.26	0	0.00	49.50	17	2,641	0.64%
2023/07/17	1.2	49.93	26.1	50.14	50.50	-24.9	2,696	-0.92%
2023/07/14	6.2	49.03	1	49.05	48.90	5.2	2,714	0.19%
2023/07/13	13.2	49.12	2	49.30	48.80	11.1	2,804	0.40%
2023/07/12	2.1	49.32	3	49.45	49.05	-0.9	2,810	-0.03%
2023/07/11	3.5	49.69	6	49.55	49.40	-2.5	2,870	-0.09%
2023/07/10	8.7	49.30	0	0.00	49.00	8.7	2,904	0.30%
2023/07/07	12.7	49.65	6	49.46	49.45	6.7	2,932	0.23%
2023/07/06	6.1	50.65	1	50.50	50.30	5.1	2,992	0.17%
2023/07/05	3	51.20	10	51.20	51.10	-7	2,980	-0.23%
2023/07/04	0.2	51.80	2	51.50	51.40	-1.8	2,987	-0.06%
2023/07/03	11.1	51.81	2	51.70	51.60	9	3,013	0.30%
2023/06/30	0	51.43	6.1	51.83	52.00	-6.1	3,065	-0.20%
2023/06/29	3	51.50	0	0.00	51.40	3	3,105	0.10%
2023/06/28	2.1	51.11	14	51.45	51.20	-11.9	3,222	-0.37%
2023/06/27	7.4	52.11	0	0.00	51.50	7.4	3,327	0.22%
2023/06/26	6.4	53.03	3	53.20	53.10	3.4	3,678	0.09%
2023/06/21	9	53.27	6.1	54.19	53.10	2.9	4,167	0.07%
2023/06/20	21.1	53.32	11	53.10	53.10	10.1	4,202	0.24%
2023/06/19	27.2	53.35	33	53.79	53.80	-5.8	4,263	-0.14%
2023/06/16	4.3	51.77	5.1	52.46	52.20	-0.8	4,183	-0.02%
2023/06/15	10.4	51.76	7	51.99	51.70	3.4	4,154	0.08%
2023/06/14	67.1	52.92	71	53.58	52.40	-3.9	4,132	-0.09%
2023/06/13	18.5	52.84	20	52.90	53.00	-1.5	4,031	-0.04%
2023/06/12	6.2	51.91	0.1	51.90	51.90	6.2	4,001	0.15%
2023/06/09	7	52.56	1	52.70	52.50	6	3,996	0.15%
2023/06/08	3.5	52.72	0	52.40	52.40	3.5	3,997	0.09%
2023/06/07	10	52.94	4	53.05	53.00	6	4,021	0.15%
2023/06/06	4	52.65	7	52.44	52.70	-3	4,001	-0.07%
2023/06/05	22	52.82	51.1	52.80	52.60	-29.1	4,025	-0.72%
2023/06/02	6	51.60	4.2	51.60	51.40	1.8	4,000	0.05%
2023/06/01	38	51.61	54.3	52.06	51.60	-16.3	4,083	-0.40%
2023/05/31	5	51.08	6.1	51.25	51.20	-1	4,171	-0.02%
2023/05/30	61.2	51.34	30.2	51.96	51.70	31	4,221	0.73%
2023/05/29	2.5	50.08	15.1	49.95	49.90	-12.7	4,183	-0.30%
2023/05/26	0.1	49.64	4	49.88	49.30	-3.9	4,208	-0.09%
2023/05/25	0	49.64	12	49.67	49.80	-12	4,252	-0.28%
2023/05/24	0	0.00	23	49.75	49.70	-23	4,264	-0.54%
2023/05/23	2	49.75	3.1	49.55	49.55	-1.1	4,253	-0.03%
2023/05/22	0	49.20	0	0.00	49.40	0	4,259	0.00%
2023/05/19	0.5	48.58	0.2	48.52	48.60	0.3	4,270	0.01%
2023/05/18	0.1	48.44	6	48.36	48.45	-6	4,275	-0.14%
2023/05/17	0	0.00	1.1	48.20	48.35	-1.1	4,271	-0.03%
2023/05/16	4.2	47.36	10	47.68	47.60	-5.8	4,252	-0.14%
2023/05/15	4.2	46.41	4.3	46.60	46.55	-0.1	4,249	0.00%
2023/05/12	4.2	46.65	4	47.05	47.05	0.2	4,265	0.01%
2023/05/11	3.6	46.97	3	46.85	46.65	0.6	4,283	0.01%
2023/05/10	4.1	47.46	4	47.50	47.40	0.1	4,273	0.00%
2023/05/09	7	47.60	5	47.70	47.65	2	4,302	0.05%
2023/05/08	26.7	47.83	19.1	47.66	47.60	7.5	4,328	0.17%
2023/05/05	3.2	49.21	2	49.28	49.05	1.2	4,276	0.03%
2023/05/04	4	49.35	5	49.64	49.60	-1	4,358	-0.02%
2023/05/03	0.6	49.64	1	49.60	49.50	-0.4	4,427	-0.01%
2023/05/02	20.2	50.00	0	0.00	50.10	20.2	4,478	0.45%
2023/04/28	12.3	49.92	1	49.80	49.90	11.3	4,512	0.25%
2023/04/27	4.4	49.19	4	49.24	49.35	0.4	4,492	0.01%
2023/04/26	7.3	49.61	5	49.44	49.50	2.3	4,494	0.05%
2023/04/25	10.2	50.19	21.2	50.99	49.70	-11	4,496	-0.24%
2023/04/24	4	51.77	1	51.60	51.60	3	4,486	0.07%
2023/04/21	28	51.52	4	51.78	51.00	24	4,586	0.52%
2023/04/20	9	52.93	1	52.40	52.30	8	4,709	0.17%
2023/04/19	5.2	53.87	15	53.79	53.60	-9.8	4,712	-0.21%
2023/04/18	12.1	53.91	13	53.98	53.90	-0.9	4,725	-0.02%
2023/04/17	9	53.81	6.1	53.77	53.90	3	4,702	0.06%
2023/04/14	9.5	53.83	8	53.96	53.80	1.5	4,682	0.03%
2023/04/13	6.2	53.66	3.1	53.39	53.00	3.1	4,615	0.07%
2023/04/12	18.4	53.42	5	53.46	53.80	13.4	4,575	0.29%
2023/04/11	27.1	53.97	26.6	53.99	54.20	0.5	4,542	0.01%
2023/04/10	10.3	52.31	7.1	52.32	52.20	3.2	4,466	0.07%
2023/04/07	3	52.47	6	52.93	52.40	-3	4,439	-0.07%
2023/04/06	7	52.94	8.4	52.93	52.30	-1.3	4,413	-0.03%
2023/03/31	11	53.50	9	53.99	53.20	2	4,374	0.05%
2023/03/30	15.2	53.46	14	53.40	53.10	1.1	4,330	0.03%
2023/03/29	20.1	53.60	23	54.09	53.10	-2.8	4,316	-0.07%
2023/03/28	27.2	53.65	30.3	53.82	53.30	-3.1	4,231	-0.07%
2023/03/27	103.7	55.80	61.6	55.59	54.00	42.1	4,160	1.01%	大買/
2023/03/24	88.3	53.86	180.7	54.87	55.70	-92.5	3,841	-2.41%	大賣/
2023/03/23	52	50.89	31.4	51.08	50.70	20.6	3,376	0.61%
2023/03/22	40.3	50.16	18	50.01	51.00	22.3	3,377	0.66%
2023/03/21	6	49.54	5	49.77	49.25	1	3,369	0.03%
2023/03/20	0	48.20	6	48.48	48.80	-6	3,368	-0.18%
2023/03/17	2.8	48.10	1	48.25	48.25	1.7	3,403	0.05%
2023/03/16	2.2	47.81	6	47.72	47.75	-3.8	3,406	-0.11%
2023/03/15	8.2	48.36	0	0.00	48.00	8.2	3,425	0.24%
2023/03/14	1.4	48.15	0	0.00	48.15	1.4	3,446	0.04%
2023/03/13	2.1	48.65	0	0.00	48.85	2.1	3,453	0.06%
2023/03/10	17.4	49.00	4.5	48.75	48.50	12.9	3,450	0.38%
2023/03/09	13.1	50.31	3	50.77	50.00	10.1	3,442	0.29%
2023/03/08	15	51.07	12.1	50.68	51.10	2.9	3,450	0.08%
2023/03/07	1.4	50.06	10	50.20	50.50	-8.6	3,408	-0.25%
2023/03/06	7	50.20	6.3	50.48	50.10	0.7	3,385	0.02%
2023/03/03	6.1	48.28	21	47.22	48.65	-15	3,309	-0.45%
2023/03/02	18.9	46.43	33	46.17	46.45	-14.1	3,204	-0.44%
2023/03/01	14.7	47.17	10	47.14	47.15	4.7	3,136	0.15%
2023/02/24	7.1	49.26	7	49.25	49.15	0.1	3,040	0.00%
2023/02/23	5	50.54	9	50.62	50.10	-4	3,013	-0.13%
2023/02/22	1.3	49.24	1	49.05	49.15	0.3	2,991	0.01%
2023/02/21	8	50.16	21	50.23	50.10	-13	3,012	-0.43%
2023/02/20	40	50.21	18	50.11	50.40	22	3,075	0.72%
2023/02/17	13.2	49.93	11.5	49.90	49.80	1.7	3,135	0.05%
2023/02/16	7.3	49.29	11	48.83	49.40	-3.7	3,203	-0.12%
2023/02/15	2.2	48.51	0	0.00	48.35	2.2	3,309	0.07%
2023/02/14	9.4	48.81	1	48.70	48.70	8.4	3,360	0.25%
2023/02/13	0.3	48.88	3	48.80	48.60	-2.7	3,486	-0.08%
2023/02/10	15	49.48	3	48.77	48.60	12	3,575	0.34%
2023/02/09	3.2	49.64	3	49.90	49.50	0.2	3,584	0.00%
2023/02/08	3	50.37	3.4	50.36	50.30	-0.4	3,610	-0.01%
2023/02/07	2.2	50.11	16	50.10	50.40	-13.9	3,610	-0.38%
2023/02/06	17.2	50.46	14	50.47	50.20	3.2	3,620	0.09%
2023/02/03	4.2	50.83	1.2	50.55	50.50	3	3,572	0.08%
2023/02/02	2.1	51.25	68.8	50.98	51.00	-66.7	3,538	-1.89%
2023/02/01	11	50.86	26	50.83	51.20	-15	3,466	-0.43%
2023/01/31	18	50.10	1.3	50.05	50.00	16.7	3,418	0.49%
2023/01/30	17.2	49.06	15	49.50	49.15	2.2	3,377	0.07%
2023/01/17	0	48.85	0	0.00	48.75	0	3,342	0.00%
2023/01/16	1.2	48.82	5	48.50	48.75	-3.8	3,342	-0.11%
2023/01/13	10	48.95	9	49.28	48.85	1	3,331	0.03%
2023/01/12	1.4	49.88	9	49.28	49.30	-7.6	3,357	-0.23%
2023/01/11	15.4	50.50	8.1	50.35	50.20	7.4	3,330	0.22%
2023/01/10	86.3	49.80	38	49.68	50.10	48.3	3,233	1.49%
2023/01/09	8	47.95	20	48.32	48.35	-12	3,069	-0.39%
2023/01/06	20.5	46.40	9	46.69	46.25	11.5	3,021	0.38%
2023/01/05	8	47.91	33.2	47.77	48.05	-25.2	3,003	-0.84%
2023/01/04	5.1	46.46	6	45.90	46.60	-0.9	2,941	-0.03%
2023/01/03	7.2	44.77	0	0.00	45.10	7.2	2,957	0.24%
2022/12/30	0.3	44.92	0	0.00	44.75	0.3	2,972	0.01%
2022/12/29	0	45.03	1.2	44.93	44.90	-1.2	2,986	-0.04%
2022/12/28	1.2	45.60	6	45.95	45.60	-4.8	3,008	-0.16%
2022/12/27	1	46.90	13.1	46.74	46.60	-12.1	3,005	-0.40%
2022/12/26	0.1	46.91	2	46.50	46.40	-1.9	3,021	-0.06%
2022/12/23	1	46.27	1	46.45	46.60	0	3,058	0.00%
2022/12/22	2.1	46.74	3	47.22	47.05	-0.9	3,086	-0.03%
2022/12/21	19.2	47.31	3	47.88	47.00	16.2	3,128	0.52%
2022/12/20	8	47.50	14.1	47.25	46.75	-6	3,162	-0.19%
2022/12/19	15	48.26	29	47.84	48.45	-14	3,271	-0.43%
2022/12/16	0	48.45	1	48.80	48.70	-1	3,311	-0.03%
2022/12/15	14	48.94	14.3	48.81	48.85	-0.3	3,281	-0.01%
2022/12/14	13.1	48.65	19.2	48.83	49.20	-6.1	3,271	-0.19%
2022/12/13	12	48.16	10.5	48.07	48.25	1.5	3,195	0.05%
2022/12/09	3	46.63	2	46.50	46.45	1	3,163	0.03%
2022/12/07	0.1	46.15	0	0.00	46.10	0.1	3,151	0.00%
2022/12/06	4.1	47.63	14	47.16	47.10	-9.9	3,142	-0.31%
2022/12/05	10.1	48.30	1.1	48.26	48.25	9	3,117	0.29%
2022/12/02	3.2	47.63	15.2	47.61	47.70	-12	3,101	-0.39%
2022/12/01	4.1	47.62	15.1	47.58	47.30	-11	3,097	-0.36%
2022/11/30	12.3	46.65	4	47.10	47.00	8.2	3,108	0.27%
2022/11/29	0.1	45.41	2.1	45.31	45.90	-1.9	3,088	-0.06%
2022/11/28	10	45.58	2	45.55	45.70	8	3,105	0.26%
2022/11/25	2	46.35	0	0.00	45.95	2	3,133	0.06%
2022/11/24	0	46.39	28	46.47	46.50	-28	3,140	-0.89%
2022/11/23	14	46.13	1	45.85	46.00	13	3,177	0.41%
2022/11/22	16	45.53	4	45.61	45.75	12	3,204	0.38%
2022/11/21	1.2	45.59	0	45.45	45.55	1.2	3,213	0.04%
2022/11/18	2.3	46.18	2.1	46.45	45.75	0.1	3,220	0.00%
2022/11/17	40.1	46.10	0	0.00	46.50	40.1	3,202	1.25%
2022/11/16	11	46.42	3	46.37	46.50	8	3,187	0.25%
2022/11/15	1	45.50	18	45.85	46.20	-17	3,176	-0.54%
2022/11/14	24.1	45.84	39.2	46.18	46.00	-15.1	3,231	-0.47%
2022/11/11	8.1	45.24	10.1	45.01	44.95	-1.9	3,195	-0.06%
2022/11/10	38.3	44.36	2	44.05	44.45	36.3	3,173	1.14%
2022/11/09	17.9	43.93	9	44.02	44.25	8.9	3,162	0.28%
2022/11/08	6.1	43.40	30	43.55	42.95	-23.9	3,088	-0.77%
2022/11/07	1.1	41.70	0	0.00	41.65	1.1	3,075	0.04%
2022/11/04	40.4	41.37	13	41.37	41.55	27.4	3,092	0.89%
2022/11/03	5.1	41.86	8	42.41	42.30	-2.9	3,067	-0.10%
2022/11/02	11.1	42.33	7	42.61	42.45	4.1	3,087	0.13%
2022/11/01	0.1	41.35	16	41.37	41.35	-15.9	3,085	-0.51%
2022/10/31	1	41.10	0	0.00	41.10	1	3,138	0.03%
2022/10/28	20.3	41.04	3	40.90	40.55	17.3	3,167	0.55%
2022/10/27	0.1	41.90	12.4	41.90	42.60	-12.3	3,166	-0.39%
2022/10/26	16.4	41.27	5.1	41.38	41.25	11.3	3,229	0.35%
2022/10/25	4.1	41.85	0	0.00	41.80	4.1	3,245	0.13%
2022/10/24	0	42.85	2	43.00	42.35	-2	3,269	-0.06%
2022/10/21	0.2	42.82	2	42.65	42.15	-1.8	3,345	-0.05%
2022/10/20	2.2	42.54	2	43.00	43.30	0.2	3,516	0.00%
2022/10/19	0.1	43.46	1	43.70	43.20	-0.9	3,842	-0.02%
2022/10/18	0	0.00	0.1	43.35	43.65	-0.1	3,831	0.00%
2022/10/17	2.1	42.15	8	42.13	43.00	-5.9	3,842	-0.15%
2022/10/14	8	42.96	5.1	42.94	43.00	3	3,880	0.08%
2022/10/13	11.2	42.11	17.1	41.44	40.55	-5.9	3,890	-0.15%
2022/10/12	5.1	41.46	5.1	41.70	42.25	0.1	3,880	0.00%
2022/10/11	0.4	42.08	4.1	42.06	41.90	-3.7	3,898	-0.10%
2022/10/07	0.3	43.03	0	0.00	43.05	0.3	3,897	0.01%
2022/10/06	3.2	43.70	0	0.00	43.50	3.2	3,908	0.08%
2022/10/05	0.3	43.40	10.1	43.63	43.25	-9.8	3,915	-0.25%
2022/10/04	1.1	42.59	0	0.00	43.10	1.1	3,920	0.03%
2022/10/03	2.2	41.10	2.1	41.60	41.65	0.2	3,915	0.01%
2022/09/30	16.5	40.25	13.1	40.35	41.45	3.5	3,944	0.09%
2022/09/29	4.1	40.64	16	40.67	40.90	-11.9	3,985	-0.30%
2022/09/28	11.5	40.44	1	40.15	40.05	10.5	4,056	0.26%
2022/09/27	3.3	40.71	34	41.04	41.70	-30.7	4,059	-0.76%
2022/09/26	52.4	41.07	24.3	40.72	40.20	28.1	4,066	0.69%
2022/09/23	23.9	44.22	9.2	43.94	43.90	14.8	4,046	0.37%
2022/09/22	4.8	44.83	12	45.15	45.45	-7.2	4,042	-0.18%
2022/09/21	7.7	45.80	0	0.00	45.65	7.7	4,062	0.19%
2022/09/20	12.1	46.46	0	0.00	46.30	12.1	4,082	0.30%
2022/09/19	6.2	46.25	5	46.72	46.25	1.2	4,136	0.03%
2022/09/16	5.3	47.07	2	47.00	46.85	3.3	4,217	0.08%
2022/09/15	0.1	48.29	2	47.98	47.80	-1.9	4,268	-0.04%
2022/09/14	13.2	47.93	2.6	47.91	48.15	10.6	4,373	0.24%
2022/09/13	0	49.50	5	49.60	48.75	-5	4,449	-0.11%
2022/09/12	2	49.43	0.2	49.39	49.35	1.8	4,608	0.04%
2022/09/08	0.1	48.49	0	0.00	48.85	0.1	4,719	0.00%
2022/09/07	1.1	48.39	0	0.00	48.15	1.1	4,792	0.02%
2022/09/06	7.2	49.86	1.9	48.63	48.50	5.3	4,851	0.11%
2022/09/05	8	50.23	3	50.18	50.10	5	4,850	0.10%
2022/09/02	6	51.17	3	51.50	50.80	3	4,900	0.06%
2022/09/01	1	51.50	3	51.87	51.60	-2	4,929	-0.04%
2022/08/31	5	51.58	3	51.53	51.60	2	4,911	0.04%
2022/08/30	2.1	51.48	6	51.22	51.40	-3.9	4,966	-0.08%
2022/08/29	9.3	49.90	0	0.00	49.90	9.3	4,957	0.19%
2022/08/26	1	52.00	5	51.60	51.60	-4	4,968	-0.08%
2022/08/25	2	51.80	3	51.87	51.80	-1	5,039	-0.02%
2022/08/24	4.1	50.61	0	0.00	50.60	4.1	5,118	0.08%
2022/08/23	2	50.65	2	51.00	50.90	0	5,206	0.00%
2022/08/22	7.1	51.47	3.3	51.36	51.30	3.9	5,278	0.07%
2022/08/19	4	52.53	16	52.90	52.70	-12	5,298	-0.23%
2022/08/18	3	51.70	4	51.38	51.30	-1	5,309	-0.02%
2022/08/17	2	52.05	3.1	52.16	52.30	-1.1	5,316	-0.02%
2022/08/16	1.1	51.30	7	51.31	51.40	-5.9	5,307	-0.11%
2022/08/15	3	51.00	1.1	51.29	51.30	1.9	5,343	0.04%
2022/08/12	11	50.17	2.4	50.20	50.40	8.6	5,469	0.16%
2022/08/11	4.4	48.76	9.2	48.77	49.10	-4.8	5,628	-0.09%
2022/08/10	5.1	47.75	0	0.00	47.60	5.1	5,761	0.09%
2022/08/09	11.1	47.03	10.1	47.25	47.35	1	5,969	0.02%
2022/08/08	6.1	47.50	5.1	47.70	47.65	1	6,011	0.02%
2022/08/05	4.1	48.04	5.1	48.12	48.35	-1	6,018	-0.02%
2022/08/04	2.4	47.09	4.2	46.92	47.50	-1.8	6,038	-0.03%
2022/08/03	3.2	47.26	3.2	47.28	46.95	0	6,057	0.00%
2022/08/02	18.3	47.92	35	47.35	47.50	-16.7	6,116	-0.27%
2022/08/01	2.1	49.14	1	49.30	49.45	1.1	6,186	0.02%
2022/07/29	2.2	49.48	5	49.40	49.45	-2.8	6,219	-0.05%
2022/07/28	1.1	49.71	15	49.42	48.70	-13.9	6,266	-0.22%
2022/07/27	16.3	49.49	14	50.00	49.65	2.3	6,253	0.04%
2022/07/26	77.5	52.98	35.1	53.17	51.60	42.4	6,171	0.69%
2022/07/25	0.1	51.19	0	0.00	51.60	0.1	5,855	0.00%
2022/07/22	6.2	51.28	24.1	51.34	51.20	-17.9	5,928	-0.30%
2022/07/21	0.3	51.15	3.1	51.37	51.70	-2.8	6,093	-0.05%
2022/07/20	1.3	50.71	5	50.98	50.60	-3.7	6,118	-0.06%
2022/07/19	4	49.97	13	50.52	50.50	-9	6,239	-0.14%
2022/07/18	3	49.63	32	50.14	50.40	-29	6,351	-0.46%
2022/07/15	5	48.88	5	48.92	49.30	0	6,377	0.00%
2022/07/14	21.4	47.86	4	48.25	48.55	17.4	6,424	0.27%
2022/07/13	1.5	47.55	21.1	47.57	47.35	-19.6	6,440	-0.30%
2022/07/12	7	46.38	28	46.19	46.10	-21	6,520	-0.32%
2022/07/11	3.1	48.50	0	0.00	48.55	3.1	6,623	0.05%
2022/07/08	4.5	48.63	11	48.70	48.50	-6.5	6,674	-0.10%
2022/07/07	4.1	46.77	10	46.63	47.85	-5.9	6,678	-0.09%
2022/07/06	19.5	47.39	6	46.65	45.65	13.5	6,726	0.20%
2022/07/05	12.6	47.92	4.3	48.39	48.60	8.3	6,922	0.12%
2022/07/04	6.3	48.03	4	48.33	47.75	2.3	6,924	0.03%
2022/07/01	31.3	48.58	47	49.03	47.55	-15.7	6,997	-0.22%
2022/06/30	21.2	51.15	1	50.70	50.70	20.2	6,946	0.29%
2022/06/29	44.1	52.69	41	52.61	52.60	3.1	6,934	0.04%
2022/06/28	26	52.48	19	52.22	52.40	7	6,962	0.10%
2022/06/27	11	52.10	3.1	52.14	52.10	8	7,128	0.11%
2022/06/24	36	51.71	16	51.33	51.00	20	7,542	0.27%
2022/06/23	10.1	49.85	4	49.76	49.45	6.1	7,530	0.08%
2022/06/22	34.3	50.29	13	50.13	49.70	21.3	7,538	0.28%
2022/06/21	13.4	51.46	24.1	51.27	52.00	-10.7	7,515	-0.14%
2022/06/20	24.7	51.42	29	50.45	49.30	-4.3	7,558	-0.06%
2022/06/17	29.3	52.35	4	52.78	52.10	25.3	7,487	0.34%
2022/06/16	12.3	55.14	4	54.95	53.90	8.3	7,518	0.11%
2022/06/14	4.2	57.34	54.1	57.35	57.40	-49.9	7,829	-0.64%
2022/06/13	13.2	57.61	2	57.75	57.50	11.2	7,996	0.14%
2022/06/10	9.3	59.62	8	59.69	59.60	1.3	8,249	0.02%
2022/06/09	13.1	60.67	0	0.00	60.70	13.1	8,367	0.16%
2022/06/08	17.2	61.44	14	60.75	60.40	3.2	8,512	0.04%
2022/06/07	0.3	61.97	2	61.85	61.90	-1.7	8,811	-0.02%
2022/06/06	9	62.41	6.1	62.24	62.60	2.9	9,027	0.03%
2022/06/02	5.1	62.84	1	62.90	62.30	4.1	9,578	0.04%
2022/06/01	9.2	63.03	15	63.02	62.90	-5.9	10,022	-0.06%
2022/05/31	4	64.05	25.1	64.07	63.50	-21.1	10,685	-0.20%
2022/05/30	16.1	64.07	2.7	64.11	64.10	13.4	10,894	0.12%
2022/05/27	7.1	63.10	18	63.26	63.00	-10.9	11,305	-0.10%
2022/05/26	39.2	63.04	20	63.16	62.50	19.2	11,909	0.16%
2022/05/25	3.1	62.47	16	62.49	62.60	-13	13,324	-0.10%
2022/05/24	11	62.06	23.1	61.95	61.40	-12.1	13,840	-0.09%
2022/05/23	47	62.69	47	62.77	62.50	0	14,306	0.00%
2022/05/20	33.1	62.83	25	62.84	63.00	8.1	15,161	0.05%
2022/05/19	51.1	62.97	37	62.44	63.80	14.1	15,365	0.09%
2022/05/18	30.1	62.22	31.2	62.14	61.80	-1.1	15,854	-0.01%
2022/05/17	31.1	61.94	16	61.39	62.50	15.1	16,321	0.09%
2022/05/16	19	59.98	12	59.54	59.60	7	17,397	0.04%
2022/05/13	2.1	58.75	16	58.85	59.10	-14	18,237	-0.08%
2022/05/12	15	58.03	17	57.84	57.50	-2	18,911	-0.01%
2022/05/11	2.1	58.00	5	58.16	58.00	-2.9	19,436	-0.02%
2022/05/10	7.5	57.79	15	58.21	58.90	-7.5	20,231	-0.04%
2022/05/09	63.4	57.91	8	57.71	57.10	55.4	21,633	0.26%
2022/05/06	14	60.64	4	60.08	60.80	10	22,152	0.05%
2022/05/05	5.6	60.66	12	60.76	60.60	-6.4	22,940	-0.03%
2022/05/04	28	60.10	8.5	60.24	59.60	19.5	23,710	0.08%
2022/05/03	11.3	60.04	23	59.88	60.50	-11.7	24,349	-0.05%
2022/04/29	24.3	59.02	1	59.90	58.70	23.3	25,173	0.09%
2022/04/28	4.1	59.32	2.1	59.39	58.90	2	25,896	0.01%
2022/04/27	15.9	57.35	23	57.71	57.90	-7.1	27,075	-0.03%
2022/04/26	13.3	59.64	12	59.87	59.20	1.3	28,268	0.00%
2022/04/25	10.7	59.34	21	59.30	59.10	-10.3	29,290	-0.04%
2022/04/22	25.1	62.39	22	62.49	62.10	3.1	30,060	0.01%
2022/04/21	7.1	62.07	3.3	62.19	62.10	3.9	30,703	0.01%
2022/04/20	12.6	62.13	6	62.27	62.10	6.6	31,446	0.02%
2022/04/19	7	62.59	6	63.03	62.40	1	32,364	0.00%
2022/04/18	6.5	62.61	26	62.74	62.30	-19.6	33,514	-0.06%
2022/04/15	31.4	63.35	7	63.61	62.90	24.4	34,592	0.07%
2022/04/14	4.1	65.13	4	65.25	65.50	0.1	35,611	0.00%
2022/04/13	4.5	65.51	2	65.75	65.80	2.5	36,100	0.01%
2022/04/12	12.3	65.15	2.1	65.09	64.80	10.2	36,756	0.03%
2022/04/11	55.8	66.34	58.1	66.42	65.50	-2.2	36,704	-0.01%
2022/04/08	6.2	68.48	2	68.75	68.60	4.2	36,499	0.01%
2022/04/07	20.6	69.52	1.5	69.40	68.40	19.1	36,448	0.05%
2022/04/06	29.1	70.08	5	70.28	70.40	24.1	36,319	0.07%
2022/04/01	7.4	70.64	9.4	70.84	71.20	-2	36,277	-0.01%
2022/03/31	15.3	72.12	15	71.99	71.50	0.3	36,243	0.00%
2022/03/30	52.4	72.81	43.1	73.10	72.20	9.3	36,175	0.03%
2022/03/29	97.1	73.69	79.4	73.58	73.90	17.7	35,984	0.05%
2022/03/28	2.4	69.79	14.1	69.54	69.80	-11.7	35,529	-0.03%
2022/03/25	37.7	71.10	45.5	71.09	70.70	-7.8	35,455	-0.02%
2022/03/24	6	71.55	13	71.92	72.10	-7	35,367	-0.02%
2022/03/23	34	71.92	100.1	71.86	71.60	-66.1	35,323	-0.19%
2022/03/22	32.5	71.76	7.1	71.68	71.80	25.4	35,238	0.07%
2022/03/21	12.1	72.01	25.2	72.24	72.30	-13.1	35,157	-0.04%
2022/03/18	29.2	70.65	24.1	70.83	71.80	5.1	35,096	0.01%
2022/03/17	32.2	71.51	20.2	71.26	71.60	12	34,960	0.03%
2022/03/16	13.4	69.06	6	69.00	68.50	7.4	34,790	0.02%
2022/03/15	76.4	69.61	39	68.86	69.40	37.4	34,637	0.11%
2022/03/14	53.7	71.36	18.1	71.77	71.20	35.5	34,394	0.10%
2022/03/11	16.8	71.02	25	71.21	71.10	-8.2	34,263	-0.02%
2022/03/10	49.5	71.33	51.7	71.56	71.00	-2.2	34,145	-0.01%
2022/03/09	55.7	69.83	48.1	69.59	69.90	7.5	33,836	0.02%
2022/03/08	129.2	70.26	108.2	70.83	68.60	21	33,819	0.06%	大買/大賣/
2022/03/07	49.1	71.57	144.5	71.80	71.30	-95.4	33,300	-0.29%	大賣/
2022/03/04	129.9	75.71	144.6	75.60	74.30	-14.7	32,853	-0.04%	大買/大賣/
2022/03/03	63.5	79.02	91	79.16	78.70	-27.6	32,178	-0.09%
2022/03/02	130.2	78.20	108	78.29	78.50	22.1	31,991	0.07%	大買/大賣/
2022/03/01	191.8	79.87	164.6	79.59	80.10	27.2	31,546	0.09%	大買/大賣/
2022/02/25	357.4	81.34	179.7	81.13	79.00	177.7	30,972	0.57%	大買/大賣/鉅額交易
2022/02/24	89.9	87.45	74	87.17	85.80	15.9	29,671	0.05%
2022/02/23	67.4	88.98	79.2	89.10	90.30	-11.8	29,280	-0.04%
2022/02/22	183.9	88.81	117	88.83	86.90	66.9	28,803	0.23%	大買/大賣/
2022/02/21	47.8	88.89	32.4	88.94	88.40	15.4	27,971	0.05%
2022/02/18	125.4	89.67	77.2	89.52	90.30	48.2	27,695	0.17%	大買/
2022/02/17	162.6	92.46	132.4	92.41	92.00	30.2	27,061	0.11%	大買/大賣/
2022/02/16	299.9	94.83	382.8	95.09	91.80	-82.9	26,492	-0.31%	大買/大賣/
2022/02/15	297.2	98.28	270.5	97.55	95.30	26.7	25,583	0.10%	大買/大賣/
2022/02/14	219.5	99.28	239.6	98.77	100.00	-20.1	25,125	-0.08%	大買/大賣/
2022/02/11	147.3	101.78	95.9	101.26	100.00	51.4	24,836	0.21%	大買/
2022/02/10	273.4	101.85	219.1	101.65	101.00	54.3	24,267	0.22%	大買/大賣/
2022/02/09	323.9	99.67	322.8	99.27	103.50	1.1	23,517	0.00%	大買/大賣/
2022/02/08	103.3	94.30	141.5	94.13	94.80	-38.2	22,098	-0.17%	大買/大賣/
2022/02/07	236.4	93.01	227.1	93.25	93.40	9.3	21,517	0.04%	大買/大賣/
2022/01/26	301.4	89.44	319.1	89.13	90.00	-17.7	20,715	-0.09%	大買/大賣/
2022/01/25	176.8	89.43	134.4	88.93	86.60	42.3	20,009	0.21%	大買/大賣/
2022/01/24	278.3	91.70	253.1	91.82	90.80	25.2	19,444	0.13%	大買/大賣/
2022/01/21	440	94.24	219.3	94.01	91.80	220.7	18,561	1.19%	大買/大賣/鉅額交易
2022/01/20	391.1	95.81	375.5	95.97	96.50	15.6	17,831	0.09%	大買/大賣/
2022/01/19	338.3	94.76	375.9	95.03	95.90	-37.6	16,595	-0.23%	大買/大賣/
2022/01/18	415	93.93	416.9	93.38	91.60	-1.9	15,243	-0.01%	大買/大賣/
2022/01/17	344.4	91.12	281.2	91.65	94.20	63.3	14,151	0.45%	大買/大賣/
2022/01/14	154.4	87.99	101	88.55	88.00	53.3	13,253	0.40%	大買/大賣/
2022/01/13	262.5	90.64	431.2	90.07	88.60	-168.7	12,515	-1.35%	大買/大賣/鉅額交易
2022/01/12	199.1	94.58	218.2	94.12	92.70	-19.1	11,747	-0.16%	大買/大賣/
2022/01/11	381.3	94.12	352.9	93.71	92.70	28.4	10,845	0.26%	大買/大賣/
2022/01/10	340.4	92.76	394.1	92.65	94.20	-53.7	9,689	-0.55%	大買/大賣/
2022/01/07	175.3	88.17	229.2	88.89	89.10	-53.9	8,554	-0.63%	大買/大賣/
2022/01/06	207.1	84.04	111.1	84.81	85.20	95.9	7,408	1.29%	大買/大賣/
2022/01/05	157.4	82.01	198.7	82.35	84.10	-41.2	6,874	-0.60%	大買/大賣/
2022/01/04	5	78.54	5.2	78.93	79.40	-0.2	6,190	0.00%
2022/01/03	3.2	78.26	19	78.37	79.00	-15.8	6,155	-0.26%
2021/12/30	5	76.40	0	0.00	76.70	5	6,102	0.08%
2021/12/29	5	77.14	6	77.15	77.10	-1	6,164	-0.02%
2021/12/28	3	76.83	35	76.83	76.70	-32	6,198	-0.52%
2021/12/27	1	77.60	15	77.43	77.50	-14	6,224	-0.22%
2021/12/24	1	76.30	3	76.77	76.20	-2	6,253	-0.03%
2021/12/23	9	76.59	7	76.69	76.80	2	6,263	0.03%
2021/12/22	1	76.10	8.4	76.35	75.90	-7.4	6,285	-0.12%
2021/12/21	2.2	75.99	3	76.26	76.00	-0.8	6,286	-0.01%
2021/12/20	6.1	76.04	1.3	76.47	75.80	4.8	6,313	0.08%
2021/12/17	14.7	76.52	2	77.60	76.50	12.7	6,360	0.20%
2021/12/16	2	78.10	14	78.09	78.10	-12	6,379	-0.19%
2021/12/15	7.2	76.92	0	0.00	76.90	7.2	6,387	0.11%
2021/12/14	17.2	77.33	3	77.17	76.80	14.2	6,431	0.22%
2021/12/13	8.8	79.02	12.8	78.86	79.50	-4	6,391	-0.06%
2021/12/10	9.7	77.61	16	77.83	77.30	-6.3	6,414	-0.10%
2021/12/09	2	79.20	7	79.30	78.50	-5	6,350	-0.08%
2021/12/08	13.2	78.78	2.5	79.16	78.30	10.7	6,306	0.17%
2021/12/07	2	80.05	9.2	79.50	79.30	-7.2	6,251	-0.11%
2021/12/06	12	80.17	6.1	79.78	80.20	6	6,240	0.10%
2021/12/03	7.1	79.84	2	80.05	79.40	5.1	6,300	0.08%
2021/12/02	35.5	80.99	82	80.71	79.10	-46.5	6,285	-0.74%
2021/12/01	9	79.39	10.2	79.05	79.60	-1.1	6,132	-0.02%
2021/11/30	9.5	77.37	10.1	78.35	77.40	-0.6	6,133	-0.01%
2021/11/29	11.4	75.22	4.7	74.79	75.30	6.7	6,152	0.11%
2021/11/26	27.6	76.13	17.1	76.57	76.00	10.5	6,160	0.17%
2021/11/25	5	78.28	2	78.45	78.00	3	6,182	0.05%
2021/11/24	18.3	79.35	19	79.73	78.70	-0.7	6,157	-0.01%
2021/11/23	55.2	82.12	74.1	81.96	80.20	-18.9	6,120	-0.31%
2021/11/22	35	80.64	39.7	80.88	80.40	-4.7	5,966	-0.08%
2021/11/19	4	79.35	16.5	79.28	79.00	-12.5	5,948	-0.21%
2021/11/18	8.7	79.60	23.1	79.45	79.10	-14.3	6,018	-0.24%
2021/11/17	5.1	78.55	13.7	78.53	78.70	-8.6	6,031	-0.14%
2021/11/16	28	78.25	16	78.30	77.30	12	6,117	0.20%
2021/11/15	8.2	77.68	11	77.81	77.50	-2.8	6,384	-0.04%
2021/11/12	91.9	78.34	8.5	79.58	77.00	83.4	6,765	1.23%
2021/11/11	59	80.23	38.6	80.48	80.90	20.4	6,873	0.30%
2021/11/10	30	79.18	52.1	79.13	80.90	-22	6,888	-0.32%
2021/11/09	1.3	75.94	19	76.29	75.90	-17.7	7,171	-0.25%
2021/11/08	23.2	75.69	22	75.71	76.60	1.2	7,199	0.02%
2021/11/05	20.3	76.87	11	77.08	76.90	9.3	7,218	0.13%
2021/11/04	3	77.20	41	77.08	76.50	-38	7,294	-0.52%
2021/11/03	3	76.20	4	76.28	76.10	-1	7,374	-0.01%
2021/11/02	38.7	76.08	22	76.85	74.80	16.7	7,505	0.22%
2021/11/01	37	76.04	32.6	75.99	76.80	4.5	7,560	0.06%
2021/10/29	5.2	73.39	1	73.40	73.00	4.2	7,549	0.06%
2021/10/28	6	73.50	10	73.76	73.10	-4	7,627	-0.05%
2021/10/27	1	72.90	12	73.13	72.90	-11	7,781	-0.14%
2021/10/26	6	72.35	5	72.06	71.60	1	8,181	0.01%
2021/10/25	2.5	72.84	3	72.87	72.80	-0.5	8,451	-0.01%
2021/10/22	8	72.63	3	72.73	72.60	5	8,606	0.06%
2021/10/21	3.5	71.70	5	72.08	71.80	-1.5	8,948	-0.02%
2021/10/20	8.5	72.39	1.1	72.12	72.60	7.4	9,167	0.08%
2021/10/19	2	71.35	29.4	72.38	72.50	-27.4	9,722	-0.28%
2021/10/18	4.1	70.80	8	70.55	70.20	-3.9	9,712	-0.04%
2021/10/15	6.2	70.00	8.1	70.10	70.40	-1.9	9,721	-0.02%
2021/10/14	1	67.20	1	67.20	67.50	0	9,735	0.00%
2021/10/13	2	67.15	2	67.25	66.90	0	9,760	0.00%
2021/10/12	2	68.00	0	0.00	67.90	2	9,755	0.02%
2021/10/08	4	69.53	3.9	69.69	69.40	0.1	9,755	0.00%
2021/10/07	0.2	68.70	7	68.20	69.00	-6.8	9,784	-0.07%
2021/10/06	8.1	66.67	2.8	67.95	67.00	5.3	9,789	0.05%
2021/10/05	4	67.45	7	67.36	68.90	-3	9,772	-0.03%
2021/10/04	3.4	67.86	1	68.50	67.10	2.4	9,757	0.02%
2021/10/01	18.6	68.59	24.1	68.41	68.10	-5.5	9,712	-0.06%
2021/09/30	7	70.73	3	70.27	71.00	4	9,687	0.04%
2021/09/29	6.2	69.86	4	69.95	70.00	2.2	9,686	0.02%
2021/09/28	4	71.38	11.5	71.15	71.20	-7.5	9,674	-0.08%
2021/09/27	3.4	72.75	2.2	72.91	72.30	1.2	9,687	0.01%
2021/09/24	20.1	71.53	7.2	72.18	72.40	12.9	9,693	0.13%
2021/09/23	4.1	69.84	6.5	70.43	69.60	-2.4	9,649	-0.02%
2021/09/22	41.2	69.95	9.4	69.87	69.80	31.8	9,632	0.33%
2021/09/17	23.5	71.13	19	70.68	71.80	4.5	9,625	0.05%
2021/09/16	26.2	71.24	12.5	71.38	71.10	13.7	9,620	0.14%
2021/09/15	27.1	72.76	12	72.99	71.80	15	9,620	0.16%
2021/09/14	2.2	73.21	4.4	73.13	73.80	-2.2	9,572	-0.02%
2021/09/13	3.4	73.83	5	73.38	73.10	-1.6	9,618	-0.02%
2021/09/10	6	73.40	2	73.40	73.80	4	9,745	0.04%
2021/09/09	2.1	72.51	2	72.20	72.80	0.1	9,923	0.00%
2021/09/08	16.2	72.63	6	72.87	72.00	10.2	10,010	0.10%
2021/09/07	31	74.73	25.1	74.40	74.30	5.9	9,933	0.06%
2021/09/06	27.6	75.79	35.1	75.27	74.20	-7.5	9,903	-0.08%
2021/09/03	11	76.45	3.5	76.78	76.60	7.5	9,837	0.08%
2021/09/02	6.5	77.09	11	78.15	76.80	-4.5	9,771	-0.05%
2021/09/01	3.1	77.28	16.3	77.89	78.30	-13.2	9,711	-0.14%
2021/08/31	20	77.14	23	77.16	77.30	-3	9,659	-0.03%
2021/08/30	1	75.91	0	0.00	76.30	1	9,577	0.01%
2021/08/27	5.5	75.83	7.7	75.93	76.10	-2.2	9,578	-0.02%
2021/08/26	16.2	75.28	13.5	75.52	75.20	2.6	9,574	0.03%
2021/08/25	23.4	76.32	17	76.14	76.50	6.4	9,540	0.07%
2021/08/24	24	74.51	9	74.17	73.90	15	9,429	0.16%
2021/08/23	24	74.57	16.8	74.69	75.70	7.2	9,357	0.08%
2021/08/20	25.6	74.30	29	74.06	73.30	-3.4	9,330	-0.04%
2021/08/19	53.4	77.74	13	78.48	74.90	40.4	9,186	0.44%
2021/08/18	49.1	80.40	48	81.19	81.20	1.1	8,892	0.01%
2021/08/17	125.1	84.20	121.3	84.44	84.00	3.8	8,497	0.04%	大買/大賣/
2021/08/16	114	82.45	114.8	82.59	83.90	-0.8	8,034	-0.01%	大買/大賣/
2021/08/13	77	82.08	122	82.32	81.40	-45	7,646	-0.59%	大賣/
2021/08/12	10	74.92	14	75.60	76.00	-4	7,064	-0.06%
2021/08/11	16.2	74.30	35.7	75.14	73.90	-19.5	7,098	-0.27%
2021/08/10	19.4	75.27	45	74.83	74.90	-25.6	7,179	-0.36%
2021/08/09	36.2	78.48	20.2	78.98	77.40	16	7,331	0.22%
2021/08/06	32.3	82.18	59	81.78	80.80	-26.7	7,261	-0.37%
2021/08/05	57.3	84.57	37.1	85.07	84.00	20.2	7,248	0.28%
2021/08/04	14.1	84.33	70.6	83.83	84.40	-56.6	7,301	-0.77%
2021/08/03	39.1	83.59	19	84.12	83.50	20.1	7,288	0.28%
2021/08/02	30.9	83.59	58	83.61	84.30	-27.1	7,256	-0.37%
2021/07/30	73.6	83.90	55	84.22	82.00	18.6	7,091	0.26%
2021/07/29	54	82.96	57.6	83.27	83.80	-3.6	6,713	-0.05%
2021/07/28	25	78.46	42	79.60	79.40	-17	6,486	-0.26%
2021/07/27	153.1	82.46	48.5	82.72	81.70	104.6	6,537	1.60%	大買/鉅額交易
2021/07/26	61.4	80.89	59.5	81.22	82.30	1.9	6,339	0.03%
2021/07/23	152	80.89	134.1	81.52	80.20	17.9	6,147	0.29%	大買/大賣/
2021/07/22	2.7	73.60	8	74.54	75.20	-5.3	5,639	-0.09%
2021/07/21	4	72.15	10.1	71.57	71.20	-6.1	5,646	-0.11%
2021/07/20	12.1	72.86	3.5	72.64	72.10	8.6	5,685	0.15%
2021/07/19	6	74.92	4	75.33	74.80	2	5,711	0.04%
2021/07/16	2.9	76.62	5	76.54	76.00	-2.1	5,860	-0.04%
2021/07/15	4	75.98	7.2	76.07	76.00	-3.2	6,155	-0.05%
2021/07/14	8	76.26	1.2	76.05	75.90	6.8	6,469	0.10%
2021/07/13	3	77.77	22.5	78.73	77.50	-19.5	6,575	-0.30%
2021/07/12	3.6	78.15	26.6	77.67	78.30	-23.1	6,607	-0.35%
2021/07/09	11.3	76.51	2.2	76.79	76.30	9.1	6,595	0.14%
2021/07/08	4.2	77.46	7.2	77.23	77.10	-3	6,723	-0.05%
2021/07/07	7.4	77.43	0	0.00	77.00	7.4	6,822	0.11%
2021/07/06	3	78.00	9	78.20	78.00	-6	6,965	-0.09%
2021/07/05	1	78.52	9	79.01	79.10	-8	7,200	-0.11%
2021/07/02	3.3	77.46	5.5	77.95	77.80	-2.2	7,272	-0.03%
2021/07/01	10.1	77.02	6	76.78	76.70	4.1	7,342	0.06%
2021/06/30	2	78.40	5.3	78.36	78.50	-3.3	7,399	-0.04%
2021/06/29	4	77.50	6	77.60	77.50	-2	7,484	-0.03%
2021/06/28	12.1	78.40	5	78.46	78.20	7.1	7,517	0.09%
2021/06/25	2.5	80.06	2.7	80.85	79.60	-0.2	7,529	0.00%
2021/06/24	5.6	80.13	5	80.46	79.70	0.6	7,529	0.01%
2021/06/23	3.2	79.50	9	79.98	79.40	-5.8	7,520	-0.08%
2021/06/22	10.7	79.47	4	79.23	79.40	6.7	7,527	0.09%
2021/06/21	17.1	80.37	14.6	80.10	79.70	2.5	7,593	0.03%
2021/06/18	34.3	80.57	18.2	79.12	78.20	16	7,613	0.21%
2021/06/17	15.1	78.28	17.6	78.69	80.00	-2.6	7,505	-0.03%
2021/06/16	4.1	77.07	0	0.00	76.60	4.1	7,592	0.05%
2021/06/15	4.1	76.82	25	76.97	77.50	-20.9	7,667	-0.27%
2021/06/11	0	0.00	4	76.00	76.30	-4	7,731	-0.05%
2021/06/10	0	0.00	11.6	75.17	75.20	-11.6	7,783	-0.15%
2021/06/09	4	75.05	6.2	74.88	74.60	-2.2	7,867	-0.03%
2021/06/08	3.1	76.96	5	76.86	76.10	-1.9	7,877	-0.02%
2021/06/07	3.2	76.65	2.7	76.58	77.00	0.5	7,884	0.01%
2021/06/04	5	75.18	11	75.83	75.10	-6	7,892	-0.08%
2021/06/03	0	0.00	3	77.20	76.50	-3	7,972	-0.04%
2021/06/02	6	76.12	13.9	76.12	76.30	-7.9	8,151	-0.10%
2021/06/01	3	76.00	9.3	76.53	75.90	-6.3	8,275	-0.08%
2021/05/31	3.6	75.90	1.1	76.02	75.50	2.4	8,555	0.03%
2021/05/28	15.1	74.27	24	74.72	76.00	-8.9	9,043	-0.10%
2021/05/27	3.6	72.91	8.1	73.25	73.10	-4.5	9,086	-0.05%
2021/05/26	3	72.33	24	72.67	73.10	-21	9,156	-0.23%
2021/05/25	5.1	71.22	10	71.12	70.80	-4.9	9,256	-0.05%
2021/05/24	7	69.94	1.1	69.98	70.90	5.9	9,310	0.06%
2021/05/21	16	69.63	5.2	69.18	69.30	10.8	9,384	0.12%
2021/05/20	14	68.54	10.1	68.73	69.10	3.9	9,449	0.04%
2021/05/19	15.1	67.30	1	66.70	66.80	14.1	9,421	0.15%
2021/05/18	23.1	65.94	28	67.23	68.20	-4.9	9,433	-0.05%
2021/05/17	12.6	65.04	47.5	62.38	64.80	-34.9	9,396	-0.37%
2021/05/14	8.4	62.33	1	62.93	61.80	7.4	9,156	0.08%
2021/05/13	14	62.09	17.5	60.66	61.80	-3.5	9,102	-0.04%
2021/05/12	13.3	65.38	14	66.88	64.20	-0.7	9,007	-0.01%
2021/05/11	25.1	71.80	8	71.38	71.20	17.1	8,858	0.19%
2021/05/10	4.5	74.88	8.1	75.11	76.30	-3.6	8,857	-0.04%
2021/05/07	4.2	74.25	8.5	74.36	74.90	-4.3	8,907	-0.05%
2021/05/06	5	72.80	3.6	72.95	72.90	1.5	9,028	0.02%
2021/05/05	10.3	73.11	6	73.45	72.00	4.3	9,040	0.05%
2021/05/04	11.6	73.64	44.1	74.39	73.00	-32.5	9,100	-0.36%
2021/05/03	21.6	79.13	16.5	78.92	77.90	5.1	9,052	0.06%
2021/04/29	11.1	81.00	9.3	81.09	80.80	1.8	9,174	0.02%
2021/04/28	12.2	81.40	7.1	81.37	81.30	5.1	9,278	0.05%
2021/04/27	16.3	81.95	10.6	81.82	81.70	5.7	9,791	0.06%
2021/04/26	17.1	82.23	12.1	82.50	82.10	5	9,888	0.05%
2021/04/23	28	83.20	28	83.09	82.70	0	9,983	0.00%
2021/04/22	40.3	83.49	48.2	83.93	82.30	-7.9	10,015	-0.08%
2021/04/21	52	85.04	46.5	85.04	83.40	5.6	9,934	0.06%
2021/04/20	50.1	85.94	81.5	85.91	86.00	-31.4	9,803	-0.32%
2021/04/19	13.6	83.90	40.9	83.64	84.00	-27.3	9,789	-0.28%
2021/04/16	10.2	82.19	11	82.51	81.90	-0.8	9,788	-0.01%
2021/04/15	12.1	81.58	14.3	81.66	82.20	-2.2	9,946	-0.02%
2021/04/14	58.4	81.70	33.1	81.60	81.20	25.3	10,053	0.25%
2021/04/13	20.5	82.11	28	82.06	81.60	-7.5	10,045	-0.07%
2021/04/12	45	83.45	7.2	82.94	82.30	37.8	10,087	0.37%
2021/04/09	38	84.26	38	84.49	83.60	0	10,053	0.00%
2021/04/08	25.1	83.12	7.5	83.31	82.90	17.6	9,934	0.18%
2021/04/07	11.1	82.75	19	82.73	82.70	-7.9	9,982	-0.08%
2021/04/06	7.7	82.54	9.3	82.78	82.90	-1.6	10,037	-0.02%
2021/04/01	16.3	81.85	3	82.07	81.70	13.3	10,090	0.13%
2021/03/31	13.3	82.29	14	82.47	82.10	-0.7	10,134	-0.01%
2021/03/30	9.3	83.21	4	83.48	83.00	5.3	10,210	0.05%
2021/03/29	19	83.99	5.5	84.35	83.50	13.5	10,311	0.13%
2021/03/26	2.2	83.88	5	83.98	84.30	-2.8	10,426	-0.03%
2021/03/25	3.1	83.13	12.4	83.11	83.00	-9.3	10,576	-0.09%
2021/03/24	25	83.15	3	83.20	83.10	22	10,717	0.21%
2021/03/23	25.3	85.37	16.1	85.51	84.10	9.2	10,757	0.09%
2021/03/22	12.5	83.91	2	84.50	84.50	10.5	10,753	0.10%
2021/03/19	40.3	83.99	7	83.84	83.70	33.3	10,853	0.31%
2021/03/18	28.1	85.85	24.9	85.83	85.70	3.2	10,791	0.03%
2021/03/17	18.4	85.26	10.1	85.52	84.80	8.3	10,871	0.08%
2021/03/16	13	84.74	4	84.78	85.00	9	10,968	0.08%
2021/03/15	7	84.88	9	84.98	84.70	-2	11,109	-0.02%
2021/03/12	9.3	83.53	12.5	83.83	83.70	-3.2	11,217	-0.03%
2021/03/11	3	83.17	15	83.36	83.80	-12	11,408	-0.11%
2021/03/10	4.5	82.42	2	82.65	82.50	2.5	11,617	0.02%
2021/03/09	6.2	82.39	5.2	82.34	82.30	1.1	11,808	0.01%
2021/03/08	37.1	84.57	10.2	83.80	83.10	26.9	11,923	0.23%
2021/03/05	40.1	86.30	39.1	86.52	86.00	1	11,813	0.01%
2021/03/04	60.5	88.07	49.8	88.28	88.00	10.7	11,800	0.09%
2021/03/03	63.8	87.91	73.4	87.82	86.90	-9.7	11,497	-0.08%
2021/03/02	13.4	85.38	12.5	85.78	84.70	0.9	10,728	0.01%
2021/02/26	21.1	85.17	19.5	85.21	85.80	1.6	10,785	0.02%
2021/02/25	8.3	85.95	23.2	86.34	86.10	-14.9	10,882	-0.14%
2021/02/24	13.6	85.53	22.5	86.04	85.50	-8.9	10,861	-0.08%
2021/02/23	16.5	85.64	16.7	85.48	85.50	-0.1	10,941	0.00%
2021/02/22	17.3	85.43	12.3	85.66	85.20	5	11,050	0.05%
2021/02/19	38.2	84.54	40.5	84.72	84.00	-2.3	11,093	-0.02%
2021/02/18	19.1	84.38	20.6	83.76	83.80	-1.4	11,244	-0.01%
2021/02/17	14.5	83.08	27.3	83.23	84.20	-12.8	11,427	-0.11%
2021/02/05	23	80.83	10	80.74	80.60	13	11,468	0.11%
2021/02/04	10	80.08	4.5	80.32	80.00	5.5	11,811	0.05%
2021/02/03	20	80.72	7	80.54	80.40	13	12,214	0.11%
2021/02/02	13.2	81.01	15	81.35	81.20	-1.8	12,580	-0.01%
2021/02/01	35	81.15	21	80.79	80.80	14	12,892	0.11%
2021/01/29	61.3	83.58	69.5	83.20	82.50	-8.2	13,188	-0.06%
2021/01/28	34.6	83.14	11	82.95	83.10	23.6	13,491	0.17%
2021/01/27	8	83.83	30.3	83.79	84.90	-22.3	13,657	-0.16%
2021/01/26	9.5	85.02	16.1	84.35	83.80	-6.6	14,290	-0.05%
2021/01/25	68.7	86.54	59.1	85.66	86.20	9.6	14,724	0.07%
2021/01/22	20.7	87.38	28.9	87.40	88.30	-8.2	15,040	-0.05%
2021/01/21	31	86.51	21	85.90	85.20	10	14,644	0.07%
2021/01/20	60.1	87.05	74.4	87.14	85.00	-14.3	14,981	-0.10%
2021/01/19	9.6	83.31	33.5	83.33	84.00	-23.9	12,243	-0.20%
2021/01/18	19.5	81.99	64.5	81.48	82.30	-45	12,257	-0.37%
2021/01/15	47.4	81.33	14	81.01	79.90	33.4	12,353	0.27%
2021/01/14	20.5	81.74	15.7	82.03	82.30	4.9	13,122	0.04%
2021/01/13	38.5	79.85	46	80.45	80.50	-7.5	14,496	-0.05%
2021/01/12	74.5	79.71	80.5	79.41	77.40	-6	15,443	-0.04%
2021/01/11	37.5	83.69	20.3	83.54	82.80	17.2	13,101	0.13%
2021/01/08	47.4	84.68	55.5	84.75	84.50	-8.1	15,124	-0.05%