安集 (6477)-國泰-台中券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400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

安集 (6477)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	1	37.55	0	0.00	37.55	1	931	0.11%
2024/04/23	0.3	37.54	3	37.63	37.70	-2.7	928	-0.29%
2024/04/22	0	0.00	2	37.80	37.70	-2	930	-0.21%
2024/04/19	7	38.39	5	37.66	37.60	2	944	0.21%
2024/04/18	4	38.25	1	38.90	38.20	3	929	0.32%
2024/04/17	0	37.90	1	37.85	37.70	-1	921	-0.11%
2024/04/16	10.5	37.21	6	37.32	37.20	4.5	918	0.49%
2024/04/15	7	39.14	6	38.85	38.85	1	901	0.11%
2024/04/12	0	0.00	1	39.35	39.25	-1	894	-0.11%
2024/04/11	4.4	40.07	10	39.91	39.70	-5.7	884	-0.64%
2024/04/10	4.1	40.26	15	39.61	39.60	-10.9	871	-1.25%
2024/04/09	16	38.90	0	0.00	38.95	16	849	1.88%
2024/04/08	7	38.76	0	39.50	39.70	7	843	0.83%
2024/04/03	3	39.08	2	39.06	39.05	1	831	0.12%
2024/04/02	0.2	40.29	1	40.20	39.90	-0.8	822	-0.10%
2024/04/01	5	40.50	6	40.64	40.40	-1	813	-0.12%
2024/03/29	0	40.80	0	0.00	40.60	0	809	0.00%
2024/03/28	5.1	40.93	5	41.49	40.80	0.1	799	0.01%
2024/03/27	3.5	40.74	6.7	40.88	40.45	-3.3	789	-0.41%
2024/03/26	6	41.51	8.1	41.61	41.35	-2.1	781	-0.27%
2024/03/25	2.1	40.95	4	40.88	40.85	-1.9	798	-0.24%
2024/03/22	20.2	41.78	18.1	41.68	40.85	2.1	790	0.26%
2024/03/21	24	42.11	14.5	41.97	42.35	9.5	732	1.29%
2024/03/20	0.1	39.00	0	0.00	38.55	0.1	644	0.02%
2024/03/19	3	38.90	2	38.85	38.85	1	652	0.15%
2024/03/18	1	39.50	1.5	39.54	39.55	-0.5	648	-0.08%
2024/03/15	5	38.61	0	0.00	38.75	5	641	0.78%
2024/03/14	1	39.30	0	39.10	39.10	1	637	0.16%
2024/03/13	0	0.00	1	39.25	38.85	-1	633	-0.16%
2024/03/12	1	40.65	15	39.93	39.90	-14	625	-2.24%
2024/03/11	13	39.86	16	40.02	40.15	-3	614	-0.49%
2024/03/08	8.1	38.16	0	0.00	38.00	8.1	577	1.40%
2024/03/07	6.4	39.04	0	0.00	38.95	6.4	571	1.12%
2024/03/06	1.1	39.35	11	39.30	39.45	-9.9	572	-1.73%
2024/03/05	3.2	38.48	0	38.50	38.35	3.2	565	0.56%
2024/03/04	0.1	39.25	8	39.26	39.15	-7.9	557	-1.42%
2024/03/01	11.1	39.89	7.1	39.84	39.75	4	547	0.73%
2024/02/29	13	39.23	2.1	39.23	39.45	11	521	2.10%
2024/02/27	1	37.60	4	37.70	37.60	-3	499	-0.60%
2024/02/26	3.4	38.35	1.1	38.36	38.55	2.3	497	0.46%
2024/02/23	1.6	37.76	0	0.00	37.60	1.6	489	0.33%
2024/02/22	3	38.08	0	0.00	37.65	3	489	0.61%
2024/02/21	1	38.35	5.1	38.65	38.65	-4.1	490	-0.83%
2024/02/20	1	38.05	1	38.55	37.80	0	480	0.00%
2024/02/19	0	0.00	2	37.85	37.65	-2	475	-0.42%
2024/02/16	0.2	37.25	1	37.30	37.20	-0.8	477	-0.17%
2024/02/15	0	0.00	1	36.45	36.70	-1	476	-0.21%
2024/02/05	1.2	35.99	1	36.05	35.90	0.2	474	0.03%
2024/02/02	4	36.59	2	36.60	36.50	2	473	0.42%
2024/02/01	1	36.70	0.1	36.85	36.70	0.9	474	0.19%
2024/01/31	3	36.77	2	36.90	36.90	1	477	0.21%
2024/01/30	2	37.45	0	37.30	37.10	2	473	0.42%
2024/01/25	0	0.00	1.5	38.15	37.95	-1.5	483	-0.31%
2024/01/23	0	0.00	5	38.23	38.55	-5	501	-1.00%
2024/01/19	1	37.45	10	37.35	37.30	-9	537	-1.67%
2024/01/18	0	37.51	1.2	37.15	37.15	-1.1	539	-0.21%
2024/01/16	0.3	38.30	0	0.00	37.90	0.3	540	0.06%
2024/01/15	2	38.83	0	38.80	38.65	2	543	0.36%
2024/01/12	0	0.00	12	37.71	37.60	-12	530	-2.26%
2024/01/11	0	37.00	0	0.00	37.05	0	533	0.01%
2024/01/10	1	37.10	0	0.00	37.00	1	540	0.18%
2024/01/09	2	37.38	1	37.35	37.35	1	543	0.18%
2024/01/05	1.1	38.40	1	38.25	38.25	0.1	548	0.01%
2024/01/02	0	38.40	0	38.72	38.60	0	579	0.00%
2023/12/29	0	0.00	1	38.20	38.20	-1	582	-0.17%
2023/12/27	9	38.41	0	0.00	38.10	9	588	1.53%
2023/12/25	1	38.10	0	0.00	38.00	1	590	0.17%
2023/12/22	3	38.42	2	38.30	38.25	1	588	0.17%
2023/12/21	2.1	38.83	2	38.83	38.85	0.1	579	0.01%
2023/12/20	30	39.66	25.2	39.85	39.20	4.8	574	0.84%
2023/12/19	1	38.10	2	37.90	37.90	-1	529	-0.18%
2023/12/18	2	38.95	1.1	38.99	38.70	1	528	0.18%
2023/12/15	3	39.17	7	39.09	38.95	-4	524	-0.76%
2023/12/14	0	37.75	2	38.05	37.50	-2	507	-0.39%
2023/12/13	0.1	37.35	0	0.00	37.15	0.1	500	0.02%
2023/12/12	2	37.30	2	37.45	37.25	0	509	0.01%
2023/12/11	1.1	37.51	0	0.00	37.40	1.1	512	0.20%
2023/12/08	0	0.00	0.4	38.10	37.95	-0.4	511	-0.07%
2023/12/06	0	0.00	2.8	38.60	38.30	-2.8	520	-0.54%
2023/12/05	1	38.05	2	38.50	38.50	-1	519	-0.19%
2023/12/04	6.1	38.28	1	38.50	38.20	5.1	520	0.97%
2023/12/01	5	38.85	2	39.20	38.65	3	514	0.59%
2023/11/28	0	0.00	5	37.85	37.80	-5	505	-0.99%
2023/11/24	5.1	38.05	0	0.00	38.10	5.1	496	1.03%
2023/11/23	0	38.00	0	0.00	38.05	0	502	0.00%
2023/11/22	0	0.00	3	37.80	37.75	-3	505	-0.59%
2023/11/21	1	37.60	0	38.00	37.60	1	504	0.20%
2023/11/20	3	37.60	1	37.85	37.60	2	504	0.40%
2023/11/17	1	37.30	0	0.00	37.35	1	498	0.20%
2023/11/16	1.1	37.01	0.1	37.13	37.10	0.9	499	0.19%
2023/11/14	0.1	36.30	0	0.00	36.05	0.1	500	0.01%
2023/11/13	0.1	36.35	14	36.50	36.05	-14	503	-2.77%
2023/11/10	14	36.56	3	37.00	36.45	11	505	2.17%
2023/11/09	2	37.10	0	0.00	36.70	2	507	0.39%
2023/11/08	1	37.15	0.2	37.50	37.60	0.8	511	0.15%
2023/11/07	0	0.00	14	37.32	37.50	-14	511	-2.74%
2023/11/06	1	37.80	1.2	37.52	37.50	-0.2	519	-0.04%
2023/11/03	1	36.60	2	36.78	36.70	-1	514	-0.19%
2023/11/02	4.1	36.65	1	36.75	36.70	3.1	519	0.60%
2023/11/01	1	36.10	1	36.15	36.15	0	548	0.00%
2023/10/31	1.2	37.64	2	37.05	36.85	-0.8	546	-0.15%
2023/10/30	3.1	38.15	4	37.79	38.05	-1	539	-0.18%
2023/10/27	2	36.00	2	36.05	35.95	0	502	-0.01%
2023/10/26	3	35.80	0	36.15	35.60	3	505	0.58%
2023/10/25	9	36.79	0	0.00	36.60	9	510	1.76%
2023/10/24	1.2	36.29	0	0.00	36.45	1.2	515	0.23%
2023/10/20	0	0.00	5	34.65	35.15	-5	514	-0.97%
2023/10/19	0	0.00	1	35.70	36.00	-1	516	-0.19%
2023/10/18	0	36.05	0	0.00	35.55	0	524	0.00%
2023/10/17	1.1	36.44	0	0.00	36.45	1.1	537	0.20%
2023/10/16	5	37.59	4	37.15	37.10	1	551	0.18%
2023/10/12	0	0.00	1	37.30	37.55	-1	579	-0.17%
2023/10/11	2	37.02	5	37.55	36.80	-3	581	-0.52%
2023/10/06	4.2	38.83	0.1	38.95	38.80	4.1	583	0.70%
2023/10/04	3	39.32	0	0.00	39.00	3	601	0.50%
2023/10/02	0.1	40.30	4.1	40.59	40.70	-4	617	-0.64%
2023/09/27	1	40.25	1	40.30	39.95	0	644	0.00%
2023/09/26	0.1	40.30	0	40.25	40.25	0.1	654	0.02%
2023/09/21	1	39.95	0	0.00	40.15	1	678	0.15%
2023/09/20	0.2	40.54	0	0.00	40.20	0.2	684	0.03%
2023/09/19	1	40.80	0	0.00	40.30	1	692	0.14%
2023/09/18	1	42.10	0	0.00	41.65	1	692	0.15%
2023/09/15	2	42.40	5.1	42.15	42.00	-3.1	704	-0.44%
2023/09/14	1.1	41.07	6.2	41.10	41.15	-5.1	751	-0.68%
2023/09/13	1	40.55	0	41.00	40.80	1	759	0.13%
2023/09/12	2	40.25	1	40.25	40.30	1	781	0.13%
2023/09/11	3.2	40.59	1	41.05	40.15	2.2	791	0.28%
2023/09/08	1	41.70	5	41.81	41.60	-4	788	-0.51%
2023/09/07	1	42.30	0	0.00	42.05	1	802	0.12%
2023/09/06	0	0.00	1	42.80	42.80	-1	829	-0.12%
2023/09/05	0	0.00	1	42.90	42.90	-1	869	-0.12%
2023/09/04	1	42.81	0	0.00	42.60	1	887	0.11%
2023/09/01	1	43.41	0.1	43.53	43.25	0.9	900	0.10%
2023/08/31	0.1	43.00	1	43.00	43.00	-1	908	-0.10%
2023/08/30	1	42.75	0.6	42.70	42.75	0.4	932	0.05%
2023/08/29	2.1	42.96	3	43.45	42.95	-0.9	954	-0.09%
2023/08/28	7	42.40	4.1	42.64	42.40	2.9	953	0.30%
2023/08/25	4	41.95	0	0.00	41.85	4	960	0.42%
2023/08/24	1	41.65	0	0.00	41.60	1	979	0.10%
2023/08/22	0	0.00	3	42.10	41.50	-3	1,023	-0.29%
2023/08/18	3	41.80	1	42.45	41.70	2	1,040	0.19%
2023/08/17	1	41.15	1	41.45	41.95	0	1,044	0.00%
2023/08/16	2	40.75	1	41.20	40.85	1	1,056	0.09%
2023/08/15	1	41.45	0	0.00	41.40	1	1,074	0.09%
2023/08/14	1.3	41.19	1.2	41.17	40.65	0.1	1,099	0.01%
2023/08/11	2	41.88	0	0.00	41.75	2	1,113	0.18%
2023/08/10	1	41.75	5	41.81	41.60	-4	1,130	-0.35%
2023/08/09	1	42.35	2	42.40	42.40	-1	1,156	-0.09%
2023/08/08	5	42.57	9	42.54	42.45	-4	1,197	-0.33%
2023/08/07	7.2	42.33	31	42.03	43.05	-23.8	1,263	-1.88%
2023/08/04	5	44.07	0	0.00	44.15	5	1,264	0.40%
2023/08/02	4	44.76	2	44.93	44.60	2	1,368	0.15%
2023/08/01	0	45.50	0	0.00	45.30	0	1,384	0.00%
2023/07/31	3	45.65	0	0.00	45.60	3	1,459	0.21%
2023/07/28	1	46.00	2	45.90	46.00	-1	1,554	-0.06%
2023/07/27	2.2	46.05	9	46.01	46.10	-6.8	1,616	-0.42%
2023/07/26	9	45.21	0	0.00	44.90	9	1,749	0.51%
2023/07/25	1	44.75	3	45.48	45.35	-2	1,772	-0.11%
2023/07/24	5	44.89	0	0.00	44.75	5	1,823	0.27%
2023/07/21	4.1	45.87	0	0.00	45.60	4.1	1,916	0.22%
2023/07/20	0.1	48.03	0	0.00	47.75	0.1	1,977	0.01%
2023/07/19	2.3	47.94	5	48.40	47.50	-2.7	2,005	-0.13%
2023/07/18	8.1	48.67	5	48.80	48.40	3.1	2,106	0.15%
2023/07/17	8	49.85	5	49.79	49.65	3	2,266	0.13%
2023/07/14	2	48.60	3	48.68	48.60	-1	2,781	-0.04%
2023/07/13	1	49.15	0.1	48.99	48.60	0.9	3,028	0.03%
2023/07/12	5	49.41	1	49.50	49.35	4	3,068	0.13%
2023/07/11	0	0.00	6	50.77	50.40	-6	3,136	-0.19%
2023/07/10	2	50.10	0	50.00	49.85	2	3,302	0.06%
2023/07/07	1	49.40	11	49.16	49.35	-10	3,521	-0.28%
2023/07/06	0	0.00	1	50.20	49.90	-1	3,557	-0.03%
2023/07/05	3	50.43	0	0.00	50.20	3	3,661	0.08%
2023/07/04	13	50.65	2	50.40	50.10	11	3,911	0.28%
2023/07/03	1	51.20	2	50.80	51.00	-1	3,977	-0.03%
2023/06/28	0.1	50.33	3	50.73	50.00	-2.9	4,016	-0.07%
2023/06/27	0.1	50.30	2	50.05	49.80	-2	4,028	-0.05%
2023/06/26	5	50.72	2	50.80	50.70	3	4,067	0.07%
2023/06/21	4	50.68	6	50.72	50.60	-2	4,080	-0.05%
2023/06/20	10	50.63	19	50.67	50.80	-9	4,090	-0.22%
2023/06/19	2	49.53	0	0.00	49.10	2	4,065	0.05%
2023/06/16	4	50.03	8	49.91	49.70	-4	4,119	-0.10%
2023/06/15	7	49.04	3	48.95	48.95	4	4,244	0.09%
2023/06/14	3	49.20	0	0.00	49.15	3	4,353	0.07%
2023/06/13	1	48.90	1	49.00	48.85	0	4,403	0.00%
2023/06/12	10.2	49.07	11	49.19	49.05	-0.8	4,454	-0.02%
2023/06/09	6.1	50.07	5	49.76	50.20	1.1	4,477	0.02%
2023/06/08	1	51.60	3	51.90	51.60	-2	4,456	-0.04%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/06	4	51.78	7	51.50	51.50	-3	4,488	-0.07%
2023/06/05	7.1	52.49	1	52.20	52.20	6.1	4,500	0.14%
2023/06/02	5.1	51.98	3	51.77	51.60	2.1	4,496	0.05%
2023/06/01	3.2	51.31	1	51.20	51.30	2.2	4,507	0.05%
2023/05/31	17	51.70	4	51.73	51.90	13	4,513	0.29%
2023/05/30	8	51.31	1	51.30	50.90	7	4,519	0.15%
2023/05/29	3	51.30	1	51.30	51.40	2	4,508	0.04%
2023/05/26	3	49.97	2	49.95	49.80	1	4,499	0.02%
2023/05/25	4.1	50.75	0	0.00	50.70	4.1	4,511	0.09%
2023/05/24	4	51.53	1	51.30	51.50	3	4,524	0.07%
2023/05/23	2	51.40	1	51.40	51.70	1	4,529	0.02%
2023/05/22	3.2	51.31	3	51.57	51.40	0.2	4,537	0.00%
2023/05/19	6	50.85	6	50.87	50.30	0	4,549	0.00%
2023/05/18	5	50.96	2	51.30	51.30	3	4,626	0.06%
2023/05/17	11.1	51.39	20	51.30	51.40	-8.9	4,653	-0.19%
2023/05/16	5.1	50.78	2	50.75	51.20	3.1	4,642	0.07%
2023/05/15	1	50.01	18	50.04	50.10	-17	4,632	-0.37%
2023/05/12	19	48.96	15	48.20	49.50	4	4,619	0.09%
2023/05/11	42.1	49.41	10	49.53	48.70	32.1	4,590	0.70%
2023/05/10	25	51.13	27	50.95	51.40	-2	4,522	-0.04%
2023/05/09	41	52.20	43.4	52.06	51.40	-2.4	4,495	-0.05%
2023/05/08	12	55.06	4	55.15	55.30	8	4,395	0.18%
2023/05/05	37.2	56.20	13	55.46	55.20	24.2	4,376	0.55%
2023/05/04	28	57.08	41.2	57.02	57.20	-13.2	4,337	-0.30%
2023/05/03	6.4	55.60	10	56.00	56.70	-3.6	4,267	-0.08%
2023/05/02	25	56.11	65.3	55.84	56.70	-40.3	4,232	-0.95%
2023/04/28	12	53.98	5	53.88	54.30	7	4,102	0.17%
2023/04/27	28	53.76	26	53.47	53.40	2	4,082	0.05%
2023/04/26	33	54.34	9.5	53.93	54.90	23.6	4,034	0.58%
2023/04/25	63.1	53.57	47	53.77	53.80	16.1	3,945	0.41%
2023/04/24	22.3	53.13	15.6	53.13	53.50	6.7	3,891	0.17%
2023/04/21	20.1	53.75	19.1	53.34	52.40	1	3,905	0.03%
2023/04/20	52.1	55.67	75.2	55.25	54.90	-23.1	3,803	-0.61%
2023/04/19	121.2	57.55	143	57.85	57.00	-21.8	3,637	-0.60%	大買/大賣/
2023/04/18	66	55.99	59.1	56.18	54.80	6.9	3,121	0.22%
2023/04/17	38	54.90	23	55.09	54.60	15	2,928	0.51%
2023/04/14	40.1	54.94	17.1	55.15	54.90	23	2,932	0.78%
2023/04/13	56.1	55.06	53.3	55.24	55.40	2.7	2,855	0.10%
2023/04/12	63	53.97	66	54.38	54.70	-3	2,680	-0.11%
2023/04/11	16	52.09	34	52.34	52.40	-18	2,461	-0.73%
2023/04/10	101	52.14	41	52.21	51.80	60	2,433	2.47%	大買/
2023/04/07	27	52.87	53.5	53.27	53.40	-26.5	2,341	-1.13%
2023/04/06	8.1	50.18	23	49.99	50.80	-14.9	2,132	-0.70%
2023/03/31	3.1	48.61	1	48.90	48.80	2.1	2,063	0.10%
2023/03/30	6.3	49.14	8	49.06	48.95	-1.8	2,061	-0.08%
2023/03/29	1.2	47.57	1	47.55	47.90	0.2	2,037	0.01%
2023/03/28	3	47.75	42	48.13	47.60	-39	2,058	-1.89%
2023/03/27	66.1	48.94	10	49.65	48.55	56.1	2,054	2.73%
2023/03/24	4	48.62	7	48.75	48.75	-3	2,021	-0.15%
2023/03/23	11	49.11	9.3	49.19	48.70	1.8	2,034	0.09%
2023/03/22	14	49.22	9.1	48.95	48.85	4.9	2,042	0.24%
2023/03/21	9.1	50.07	49.1	49.71	49.35	-40	2,072	-1.93%
2023/03/20	39.3	49.96	47	50.03	50.10	-7.7	2,157	-0.36%
2023/03/17	66	48.86	78	48.39	49.00	-12	2,376	-0.50%
2023/03/16	7	48.04	7	47.45	46.95	0	2,416	0.00%
2023/03/15	31.2	48.43	17.2	48.55	48.15	14	2,400	0.59%
2023/03/14	44	47.17	4	47.20	47.45	40	2,369	1.69%
2023/03/13	3.2	45.62	0.5	45.30	45.80	2.7	2,359	0.11%
2023/03/10	2.5	46.52	2	46.18	46.30	0.5	2,495	0.02%
2023/03/09	3	47.55	0	0.00	47.50	3	2,496	0.12%
2023/03/08	3	48.72	22	48.61	48.70	-19	2,497	-0.76%
2023/03/07	3.1	48.50	11	48.70	48.50	-7.9	2,485	-0.32%
2023/03/06	5.1	48.21	1	48.00	48.40	4.1	2,475	0.17%
2023/03/03	1	47.05	2	47.10	47.00	-1	2,466	-0.04%
2023/03/02	2	47.47	1	46.65	46.70	1	2,479	0.04%
2023/03/01	2.1	47.60	31	47.09	47.15	-28.9	2,478	-1.17%
2023/02/24	3	47.67	4	48.33	47.50	-1	2,494	-0.04%
2023/02/23	33	48.34	3	47.97	48.50	30	2,504	1.20%
2023/02/22	3	48.07	1	47.45	47.45	2	2,554	0.08%
2023/02/21	2	48.25	3	48.02	48.00	-1	2,575	-0.04%
2023/02/20	3	48.03	7	47.91	48.40	-4	2,713	-0.15%
2023/02/17	0	48.20	7	48.41	48.20	-7	2,936	-0.24%
2023/02/16	28.2	48.59	9	48.40	48.05	19.2	2,955	0.65%
2023/02/15	6	47.80	9	47.04	48.05	-3	2,918	-0.10%
2023/02/14	1	45.95	1	46.35	45.85	0	2,899	0.00%
2023/02/13	2	45.78	0	0.00	45.60	2	2,932	0.07%
2023/02/10	2	46.60	1	46.65	46.05	1	2,950	0.03%
2023/02/09	1	46.45	38	46.46	46.15	-37	2,949	-1.25%
2023/02/08	3	47.18	1	47.75	47.15	2	2,978	0.07%
2023/02/07	1.1	47.29	1	47.65	47.20	0.1	2,985	0.00%
2023/02/06	2	47.10	0	0.00	47.10	2	2,999	0.07%
2023/02/03	1	47.30	1	47.05	47.05	0	3,009	0.00%
2023/02/02	5	47.58	8	47.64	47.35	-3	3,022	-0.10%
2023/02/01	13	47.37	19	47.40	47.40	-6	3,024	-0.20%
2023/01/31	8.1	46.87	4	46.99	46.85	4.1	3,024	0.13%
2023/01/30	30	45.78	3	45.70	45.80	27	3,020	0.89%
2023/01/17	0	0.00	15	44.82	44.75	-15	3,034	-0.49%
2023/01/16	1	44.85	6	44.79	44.20	-5	3,039	-0.16%
2023/01/13	1	45.05	23	44.82	44.70	-22	3,045	-0.72%
2023/01/12	3	45.73	1	46.10	45.20	2	3,078	0.06%
2023/01/11	13	45.80	13	45.64	46.30	0	3,100	0.00%
2023/01/10	0	0.00	1	47.45	47.10	-1	3,063	-0.03%
2023/01/06	1	47.40	6	47.60	47.70	-5	3,093	-0.16%
2023/01/05	31	48.65	38	48.67	47.65	-7	3,123	-0.22%
2023/01/04	10	47.74	6.1	47.97	48.10	3.9	3,098	0.13%
2023/01/03	1	46.00	4	46.21	46.20	-3	3,066	-0.10%
2022/12/29	0	0.00	17.1	45.45	45.35	-17.1	3,110	-0.55%
2022/12/28	4	46.88	3	46.80	46.30	1	3,171	0.03%
2022/12/27	9	47.05	13	46.74	46.85	-4	3,176	-0.13%
2022/12/26	68.1	46.94	29	47.19	46.85	39.1	3,175	1.23%
2022/12/23	8	44.42	17	44.40	45.15	-9	3,146	-0.29%
2022/12/22	0	0.00	2	44.80	45.05	-2	3,189	-0.06%
2022/12/21	7	44.52	1	44.50	44.30	6	3,228	0.19%
2022/12/20	40	45.43	11	45.59	44.50	29	3,250	0.89%
2022/12/19	17	46.86	9	46.74	46.20	8	3,286	0.24%
2022/12/16	13.1	47.96	8	47.88	47.70	5.1	3,309	0.15%
2022/12/15	14	48.67	15	48.74	48.80	-1	3,304	-0.03%
2022/12/14	13	47.99	16	48.12	48.70	-3	3,301	-0.09%
2022/12/13	49	48.25	33	48.13	47.80	16	3,281	0.49%
2022/12/12	113.2	50.18	93.6	50.06	49.15	19.6	3,254	0.60%	大買/
2022/12/09	264.5	51.25	344.1	50.82	49.70	-79.6	3,136	-2.54%	大買/大賣/
2022/12/08	89	48.82	63	48.79	48.20	26	2,828	0.92%
2022/12/07	16.2	47.63	10	47.88	47.45	6.2	2,731	0.23%
2022/12/06	28.2	48.10	26	47.61	47.30	2.2	2,718	0.08%
2022/12/05	24	48.22	10	48.66	48.25	14	2,758	0.51%
2022/12/02	81	48.42	71.1	48.30	48.55	9.9	2,755	0.36%
2022/12/01	36	46.65	25.1	47.00	46.50	11	2,629	0.42%
2022/11/30	12	46.55	18	46.79	46.65	-6	2,665	-0.23%
2022/11/29	5	45.47	21	45.80	45.90	-16	2,696	-0.59%
2022/11/28	14	45.18	20	45.49	45.45	-6	2,770	-0.22%
2022/11/25	24	46.36	10	46.05	45.60	14	2,853	0.49%
2022/11/24	7	46.01	9	46.22	46.40	-2	2,899	-0.07%
2022/11/23	15	45.28	11	45.24	45.25	4	3,180	0.13%
2022/11/22	13	45.80	12	45.23	45.20	1	3,321	0.03%
2022/11/21	24	45.88	41	45.84	45.95	-17	3,409	-0.50%
2022/11/18	49	47.02	22	47.08	45.95	27	3,457	0.78%
2022/11/17	43	46.79	42	47.02	47.10	1	3,427	0.03%
2022/11/16	80.1	47.34	51	47.11	47.20	29.1	3,435	0.85%
2022/11/15	84.1	45.99	110.1	46.32	47.95	-26.1	3,462	-0.75%	大賣/
2022/11/14	31	43.19	10	43.43	43.70	21	3,487	0.60%
2022/11/11	8	42.54	1	42.20	42.45	7	3,660	0.19%
2022/11/10	11	42.62	17	42.93	42.65	-6	3,812	-0.16%
2022/11/09	13	43.22	7	43.17	43.25	6	3,903	0.15%
2022/11/08	7	44.46	21	44.75	43.75	-14	3,919	-0.36%
2022/11/07	2	44.73	1	44.80	44.35	1	3,933	0.03%
2022/11/04	10	44.38	38	44.26	44.65	-28	4,022	-0.70%
2022/11/03	30	43.35	0	0.00	43.45	30	4,069	0.74%
2022/11/02	10	42.58	1	42.85	43.05	9	4,303	0.21%
2022/11/01	0	0.00	2	42.70	42.80	-2	4,405	-0.05%
2022/10/31	3	42.70	2	42.98	41.95	1	4,427	0.02%
2022/10/28	4	42.73	14	42.41	42.65	-10	4,475	-0.22%
2022/10/27	3	41.68	1	41.75	42.25	2	4,502	0.04%
2022/10/26	1	40.50	0	0.00	40.55	1	4,549	0.02%
2022/10/25	2	41.45	3	41.30	40.95	-1	4,623	-0.02%
2022/10/24	0	0.00	1	42.10	42.10	-1	4,802	-0.02%
2022/10/21	10	42.80	3	43.08	42.00	7	4,892	0.14%
2022/10/20	6.1	43.63	4	43.59	43.25	2.1	4,944	0.04%
2022/10/19	16	43.94	24	43.90	43.80	-8	4,975	-0.16%
2022/10/18	2	43.00	2	43.35	43.40	0	5,146	0.00%
2022/10/17	3	41.78	9.3	41.61	42.50	-6.3	5,238	-0.12%
2022/10/14	27	43.65	22	43.60	43.40	5	5,245	0.10%
2022/10/13	2	42.90	7	42.96	41.90	-5	5,270	-0.09%
2022/10/12	2	44.13	1	44.20	44.60	1	5,333	0.02%
2022/10/11	6	43.76	1	43.95	43.40	5	5,346	0.09%
2022/10/07	3	45.38	1	45.30	45.55	2	5,376	0.04%
2022/10/06	3	45.87	0	0.00	45.70	3	5,453	0.06%
2022/10/05	9	46.31	3	46.17	45.95	6	5,471	0.11%
2022/10/04	6	45.23	13	44.63	45.40	-7	5,536	-0.13%
2022/10/03	2	43.45	0	0.00	43.20	2	5,586	0.04%
2022/09/30	6	43.58	47	42.65	44.00	-41	5,654	-0.73%
2022/09/29	3	44.42	3	44.40	43.70	0	5,784	0.00%
2022/09/28	9	44.63	10	44.57	44.20	-1	5,996	-0.02%
2022/09/27	2	47.18	4.2	46.77	47.30	-2.2	6,633	-0.03%
2022/09/26	7.1	47.86	4	47.74	47.40	3.1	6,909	0.04%
2022/09/23	3	52.27	13	52.90	50.60	-10	7,174	-0.14%
2022/09/22	0	0.00	1	53.00	53.10	-1	7,381	-0.01%
2022/09/21	7	53.56	7	53.47	53.00	0	7,651	0.00%
2022/09/20	3	55.07	3	54.77	54.60	0	8,209	0.00%
2022/09/19	10	54.96	10	54.67	54.40	0	8,494	0.00%
2022/09/16	5	54.88	4	54.95	55.60	1	8,558	0.01%
2022/09/15	19	55.15	17	55.59	54.50	2	8,572	0.02%
2022/09/14	12	56.10	6	56.23	56.00	6	8,637	0.07%
2022/09/13	8	57.41	10	57.36	57.60	-2	8,595	-0.02%
2022/09/12	56	57.36	26	57.35	57.50	30	8,605	0.35%
2022/09/08	18	54.54	30	54.72	55.00	-12	8,590	-0.14%
2022/09/07	23	53.25	0	0.00	53.60	23	8,579	0.27%
2022/09/06	11	53.47	10	53.60	53.20	1	8,599	0.01%
2022/09/05	15	56.51	17	56.08	55.70	-2	8,573	-0.02%
2022/09/02	33	57.60	28	57.57	57.10	5	8,538	0.06%
2022/09/01	30	57.97	34.1	58.34	57.50	-4.1	8,466	-0.05%
2022/08/31	11	57.81	5	57.94	57.90	6	8,385	0.07%
2022/08/30	67	58.84	58	58.96	57.80	9	8,364	0.11%
2022/08/29	41	58.09	42	57.90	57.30	-1	8,096	-0.01%
2022/08/26	10.2	57.36	23	57.80	58.30	-12.8	8,035	-0.16%
2022/08/25	22.1	56.47	21	56.70	57.40	1.1	7,976	0.01%
2022/08/24	17	55.81	11.8	55.51	55.20	5.2	7,938	0.07%
2022/08/23	16	56.22	16	56.23	56.30	0	7,911	0.00%
2022/08/22	46.1	57.61	25.1	57.47	56.10	21	7,900	0.27%
2022/08/19	51.1	57.66	29.1	57.64	57.60	22	7,749	0.28%
2022/08/18	64	58.12	118.2	57.54	58.90	-54.2	7,514	-0.72%	大賣/
2022/08/17	67.3	55.98	93.1	56.35	55.80	-25.7	7,316	-0.35%
2022/08/16	23	55.40	30	55.49	54.80	-7	7,145	-0.10%
2022/08/15	23	54.47	92	54.77	54.80	-69	7,037	-0.98%
2022/08/12	25	54.00	2.9	53.96	54.20	22.1	7,014	0.31%
2022/08/11	82.1	54.90	97	55.45	54.40	-15	7,033	-0.21%
2022/08/10	32.5	54.69	32.1	54.96	54.30	0.4	6,994	0.01%
2022/08/09	147.3	54.74	47.1	54.90	54.40	100.3	7,076	1.42%	大買/
2022/08/08	36.1	53.34	66	53.41	54.00	-29.9	6,895	-0.43%
2022/08/05	16.1	50.24	6	50.38	51.50	10.1	6,853	0.15%
2022/08/04	9	50.08	4.2	50.07	49.40	4.8	6,865	0.07%
2022/08/03	7.1	52.40	11	51.55	50.90	-4	6,874	-0.06%
2022/08/02	9.1	54.30	20	53.59	53.30	-10.9	6,852	-0.16%
2022/08/01	44.1	55.41	40	55.77	55.60	4.1	6,840	0.06%
2022/07/29	123.1	55.26	101.5	55.63	55.00	21.6	6,769	0.32%	大買/大賣/
2022/07/28	36	54.29	42	54.21	53.80	-6	6,613	-0.09%
2022/07/27	28	53.65	46.3	53.79	54.00	-18.2	6,560	-0.28%
2022/07/26	51.1	54.58	50.2	54.53	53.60	0.9	6,546	0.01%
2022/07/25	74.2	55.34	84	54.76	54.10	-9.8	6,606	-0.15%
2022/07/22	37	53.28	12	53.22	53.50	25	6,607	0.38%
2022/07/21	27	51.59	15	51.92	52.30	12	6,589	0.18%
2022/07/20	24	51.83	34	51.80	52.00	-10	6,665	-0.15%
2022/07/19	49.2	52.01	29	52.14	51.70	20.2	6,737	0.30%
2022/07/18	17	51.22	18	51.20	51.20	-1	6,766	-0.01%
2022/07/15	20	50.00	21.2	50.97	51.00	-1.2	6,901	-0.02%
2022/07/14	13	49.18	20	49.30	49.95	-7	7,064	-0.10%
2022/07/13	20	49.90	21	49.16	48.40	-1	7,220	-0.01%
2022/07/12	10.1	49.78	13.2	49.92	48.30	-3.1	7,380	-0.04%
2022/07/11	4	52.70	5	52.64	53.10	-1	7,515	-0.01%
2022/07/08	23	52.82	23.2	52.85	53.30	-0.2	7,695	0.00%
2022/07/07	42	52.39	35	52.75	52.40	7	8,006	0.09%
2022/07/06	72.3	54.81	62.1	54.16	53.00	10.2	8,458	0.12%
2022/07/05	251.1	58.13	306.1	58.58	57.00	-55.1	8,739	-0.63%	大買/大賣/
2022/07/04	176.1	54.47	150	54.08	55.30	26.1	8,229	0.32%	大買/大賣/
2022/07/01	75.6	54.51	101	53.90	52.90	-25.4	8,150	-0.31%	大賣/
2022/06/30	66	54.32	69	54.28	54.20	-3	8,182	-0.04%
2022/06/29	127	54.88	90.3	54.55	54.00	36.7	8,032	0.46%	大買/
2022/06/28	238.1	54.09	206	53.97	55.00	32.1	7,956	0.40%	大買/大賣/
2022/06/27	154	51.39	175	51.95	52.80	-21	7,575	-0.28%	大買/大賣/
2022/06/24	16.1	46.38	22	46.20	48.00	-5.9	7,364	-0.08%
2022/06/23	8	44.09	6	43.75	43.65	2	7,410	0.03%
2022/06/22	21	46.79	14	45.51	44.50	7	7,594	0.09%
2022/06/21	0	44.12	0	0.00	44.05	0	7,840	0.00%
2022/06/20	3	44.93	5	44.08	42.95	-2	7,980	-0.03%
2022/06/17	7	45.30	2	45.63	44.90	5	8,193	0.06%
2022/06/16	3	46.77	10	46.86	45.65	-7	8,489	-0.08%
2022/06/15	5	47.69	5	47.66	47.05	0	8,820	0.00%
2022/06/14	4	48.43	18	48.23	48.15	-14	9,858	-0.14%
2022/06/13	0	50.00	4.1	49.78	49.20	-4.1	10,434	-0.04%
2022/06/10	0	0.00	1	51.00	51.30	-1	11,246	-0.01%
2022/06/09	9	51.39	6	51.52	51.60	3	11,682	0.03%
2022/06/08	13	51.08	8	51.39	51.20	5	12,280	0.04%
2022/06/07	20	52.33	20.1	52.52	52.60	-0.1	13,295	0.00%
2022/06/06	37	54.43	135	54.34	53.40	-98	13,536	-0.72%	大賣/
2022/06/02	107	54.02	13.1	53.36	53.10	93.9	13,631	0.69%	大買/
2022/06/01	8.1	53.71	4	53.83	53.60	4.1	13,792	0.03%
2022/05/31	3	52.47	8	52.55	52.70	-5	14,139	-0.04%
2022/05/30	12	52.36	9	52.58	52.60	3	14,536	0.02%
2022/05/27	4.1	50.50	5	50.56	50.50	-0.9	14,718	-0.01%
2022/05/26	1.1	50.09	0	49.40	49.20	1.1	14,744	0.01%
2022/05/25	5	50.50	3	50.43	50.50	2	14,748	0.01%
2022/05/24	10.1	50.81	51	50.50	50.30	-40.9	14,858	-0.28%
2022/05/23	13	51.55	7	51.84	51.30	6	14,837	0.04%
2022/05/20	16	51.63	9	51.70	51.30	7	14,847	0.05%
2022/05/19	15	51.13	11.1	51.36	51.40	4	14,838	0.03%
2022/05/18	9	52.71	21.2	52.86	53.20	-12.2	14,793	-0.08%
2022/05/17	91.1	54.03	30	53.88	52.90	61.1	14,753	0.41%
2022/05/16	2	53.60	3	53.93	52.50	-1	14,596	-0.01%
2022/05/13	10.2	52.21	10	52.96	53.80	0.2	14,551	0.00%
2022/05/12	13	54.10	12	52.41	52.00	1	14,510	0.01%
2022/05/11	24	55.63	12	55.48	54.80	12	14,555	0.08%
2022/05/10	3.5	55.10	16	55.16	55.00	-12.5	14,508	-0.09%
2022/05/09	2.1	58.19	14	57.17	55.60	-11.9	14,522	-0.08%
2022/05/06	7	59.24	27	59.01	59.60	-20	14,529	-0.14%
2022/05/05	15.1	60.37	11	60.31	59.90	4.1	14,584	0.03%
2022/05/04	13	59.72	12	59.55	59.20	1	14,581	0.01%
2022/05/03	9	61.06	9	60.83	60.40	0	14,614	0.00%
2022/04/29	53	61.96	49	61.89	61.30	4	14,653	0.03%
2022/04/28	64.1	60.37	46.1	60.56	61.60	18	14,737	0.12%
2022/04/27	26.1	56.70	23	58.03	58.90	3	14,573	0.02%
2022/04/26	20	59.42	19.1	59.29	59.10	0.9	14,544	0.01%
2022/04/25	66.1	58.54	59	58.78	58.10	7.1	14,483	0.05%
2022/04/22	37.1	61.77	22.3	61.80	61.10	14.8	14,501	0.10%
2022/04/21	40.3	64.66	63	64.58	63.40	-22.7	14,805	-0.15%
2022/04/20	66.2	64.85	57.5	65.13	64.50	8.8	14,920	0.06%
2022/04/19	82.1	63.46	63	64.10	64.60	19.1	15,211	0.13%
2022/04/18	69	64.05	70	64.31	64.10	-1	15,472	-0.01%
2022/04/15	92.1	64.29	144.3	64.21	63.00	-52.2	15,402	-0.34%	大賣/
2022/04/14	140.2	64.72	142	64.55	63.90	-1.8	15,222	-0.01%	大買/大賣/
2022/04/13	172	65.28	118.1	65.23	65.90	53.9	15,091	0.36%	大買/大賣/
2022/04/12	204.3	64.81	247.1	64.66	66.50	-42.8	15,142	-0.28%	大買/大賣/
2022/04/11	317	63.05	311	63.34	63.20	6	14,737	0.04%	大買/大賣/
2022/04/08	114	61.05	104	60.85	61.60	10	14,279	0.07%	大買/大賣/
2022/04/07	131.1	61.76	87.5	61.53	59.40	43.5	14,143	0.31%	大買/
2022/04/06	106.1	63.46	180.4	63.45	63.80	-74.3	13,976	-0.53%	大買/大賣/
2022/04/01	44	61.48	30.4	61.52	61.50	13.7	13,647	0.10%
2022/03/31	79.1	61.92	71	61.73	61.50	8.1	13,578	0.06%
2022/03/30	74.1	61.81	63	61.66	60.50	11.1	13,426	0.08%
2022/03/29	75.1	59.99	133.3	59.74	60.50	-58.2	13,402	-0.43%	大賣/
2022/03/28	78.1	60.02	75.1	60.12	60.60	3	13,408	0.02%
2022/03/25	218.2	61.83	99	60.48	59.80	119.2	13,358	0.89%	大買/鉅額交易
2022/03/24	162.5	64.75	217	64.52	63.30	-54.5	13,456	-0.41%	大買/大賣/
2022/03/23	63.3	63.26	66	63.72	63.00	-2.7	13,215	-0.02%
2022/03/22	63.1	64.11	64.2	64.17	62.90	-1.1	13,155	-0.01%
2022/03/21	139.2	63.95	128.1	63.84	62.30	11.1	13,130	0.08%	大買/大賣/
2022/03/18	123.2	62.72	78.3	62.37	61.70	44.8	13,246	0.34%	大買/
2022/03/17	380.4	63.66	221.3	62.99	63.20	159	13,103	1.21%	大買/大賣/鉅額交易
2022/03/16	178.4	59.71	326.5	60.24	62.50	-148.2	12,201	-1.21%	大買/大賣/鉅額交易
2022/03/15	367.8	60.09	327.2	59.43	56.90	40.6	11,699	0.35%	大買/大賣/
2022/03/14	148.1	58.65	128.6	59.17	58.90	19.5	10,877	0.18%	大買/大賣/
2022/03/11	285.5	57.97	320	58.14	59.90	-34.5	10,458	-0.33%	大買/大賣/
2022/03/10	394.4	57.92	342	58.02	56.70	52.4	9,968	0.53%	大買/大賣/
2022/03/09	41.3	53.97	147.2	55.32	56.80	-105.9	9,155	-1.16%	大賣/鉅額交易
2022/03/08	60.5	52.77	62	52.61	51.70	-1.5	8,889	-0.02%
2022/03/07	70.2	54.23	70	53.91	51.80	0.2	8,706	0.00%
2022/03/04	179	54.37	95.3	54.36	54.20	83.7	8,506	0.98%	大買/
2022/03/03	181.1	52.83	360.1	53.57	54.20	-179	8,153	-2.20%	大買/大賣/鉅額交易
2022/03/02	131.3	51.66	77	51.12	50.60	54.3	7,751	0.70%	大買/
2022/03/01	12	49.80	13.4	49.42	49.15	-1.4	7,552	-0.02%
2022/02/25	4	48.26	9	48.40	48.35	-5	7,561	-0.07%
2022/02/24	22	49.01	26	49.37	47.35	-4	7,595	-0.05%
2022/02/23	0	0.00	4	47.95	47.90	-4	7,494	-0.05%
2022/02/22	8	47.11	2	46.70	46.85	6	7,496	0.08%
2022/02/21	2	47.95	6	48.27	48.50	-4	7,516	-0.05%
2022/02/18	3	47.90	0	0.00	48.10	3	7,515	0.04%
2022/02/17	24	49.03	3	49.12	48.50	21	7,532	0.28%
2022/02/16	21	48.55	14	48.35	48.65	7	7,569	0.09%
2022/02/15	5	47.81	4	47.85	47.50	1	7,729	0.01%
2022/02/14	11	47.95	7	48.29	47.65	4	7,855	0.05%
2022/02/11	38	50.00	33	50.03	49.80	5	7,857	0.06%
2022/02/10	15	49.43	13	49.05	48.95	2	7,867	0.03%
2022/02/09	12	49.16	5	49.28	49.50	7	7,888	0.09%
2022/02/08	24	47.99	25.1	47.88	49.10	-1.1	7,908	-0.01%
2022/02/07	16	46.24	16	45.78	46.40	0	7,978	0.00%
2022/01/26	18	47.36	5	46.95	47.45	13	8,030	0.16%
2022/01/25	8	48.39	5	48.15	47.60	3	8,424	0.04%
2022/01/24	60	50.78	15	49.90	49.70	45	8,670	0.52%
2022/01/21	62	53.52	113	53.59	52.00	-51	8,955	-0.57%	大賣/
2022/01/20	33.1	52.55	4	52.53	52.30	29.1	9,032	0.32%
2022/01/19	12	52.20	15	52.24	51.90	-3	9,076	-0.03%
2022/01/18	74	53.14	29	52.61	52.10	45	9,076	0.50%
2022/01/17	64	52.80	49	53.27	53.40	15	9,151	0.16%
2022/01/14	130	54.51	168	54.86	53.20	-38	9,109	-0.42%	大買/大賣/
2022/01/13	162	55.12	125.3	54.97	53.80	36.7	8,806	0.42%	大買/大賣/
2022/01/12	190	54.15	187.4	54.14	56.90	2.6	8,657	0.03%	大買/大賣/
2022/01/11	196.1	54.77	221.6	54.17	55.80	-25.5	8,421	-0.30%	大買/大賣/
2022/01/10	67	51.05	60.2	51.38	50.80	6.9	8,387	0.08%
2022/01/07	19.1	49.87	18	48.96	48.75	1.1	8,596	0.01%
2022/01/06	55	51.67	36.1	51.17	50.60	18.9	8,989	0.21%
2022/01/05	257	53.98	277.1	53.92	52.90	-20.1	9,010	-0.22%	大買/大賣/
2022/01/04	69.2	50.90	45.3	51.44	52.30	23.9	8,630	0.28%
2022/01/03	18.1	49.72	14.2	49.86	50.00	3.9	8,443	0.05%
2021/12/30	7	49.23	3	49.43	49.50	4	8,383	0.05%
2021/12/29	21	49.65	23	49.36	49.65	-2	8,401	-0.02%
2021/12/28	1	48.40	6	48.33	48.00	-5	8,393	-0.06%
2021/12/27	9.1	48.90	7	48.89	49.00	2.1	8,667	0.02%
2021/12/24	15.2	49.70	23	49.23	48.85	-7.8	8,932	-0.09%
2021/12/23	122	50.51	147.5	50.32	50.20	-25.5	8,908	-0.29%	大買/大賣/
2021/12/22	11	49.17	20	48.66	49.30	-9	8,773	-0.10%
2021/12/21	27	47.89	29	47.48	48.00	-2	8,735	-0.02%
2021/12/20	101	50.28	102.1	50.22	48.30	-1.1	8,667	-0.01%	大買/大賣/
2021/12/17	14.5	48.31	63	48.52	48.00	-48.5	8,355	-0.58%
2021/12/16	56	48.22	28.1	48.15	48.35	27.9	8,261	0.34%
2021/12/15	82	47.84	101	47.83	47.50	-19	8,230	-0.23%	大賣/
2021/12/14	175	48.52	172.3	48.44	47.55	2.8	8,123	0.03%	大買/大賣/
2021/12/13	63.1	45.91	56	46.13	46.50	7.1	7,652	0.09%
2021/12/10	63	45.54	49	45.08	45.00	14	7,443	0.19%
2021/12/09	29	44.18	30	44.32	44.05	-1	7,265	-0.01%
2021/12/08	9	43.19	40	42.89	43.20	-31	7,182	-0.43%
2021/12/07	5	43.18	6	43.42	42.95	-1	7,162	-0.01%
2021/12/06	63	43.85	42	43.65	43.40	21	7,134	0.29%
2021/12/03	73	44.36	50	44.82	42.95	23	7,016	0.33%
2021/12/02	13	41.57	8	41.93	41.50	5	6,772	0.07%
2021/12/01	13	42.55	13	41.82	42.30	0	6,762	0.00%
2021/11/30	8	41.80	8	41.93	41.80	0	6,762	0.00%
2021/11/29	28	40.05	33	39.99	40.85	-5	6,756	-0.07%
2021/11/26	7	41.15	1	41.15	41.10	6	6,732	0.09%
2021/11/25	8	42.89	5	42.50	42.50	3	6,735	0.04%
2021/11/24	15	43.57	18	43.34	43.20	-3	6,774	-0.04%
2021/11/23	18	43.07	18	43.03	42.75	0	6,740	0.00%
2021/11/22	7.1	42.39	14	42.03	42.40	-7	6,683	-0.10%
2021/11/19	10.1	41.40	10	41.35	41.15	0.1	6,672	0.00%
2021/11/18	16	41.43	15	41.55	41.45	1	6,657	0.02%
2021/11/17	8	42.46	15	42.67	42.40	-7	6,618	-0.11%
2021/11/16	13	42.52	15	42.28	42.10	-2	6,619	-0.03%
2021/11/15	20	42.48	18	42.31	42.10	2	6,597	0.03%
2021/11/12	45	42.65	29	42.65	42.00	16	6,545	0.24%
2021/11/11	30	46.63	29.3	46.82	45.90	0.7	6,384	0.01%
2021/11/10	15	45.51	14	45.56	45.45	1	6,263	0.02%
2021/11/09	30.2	46.12	34	46.53	46.45	-3.8	6,229	-0.06%
2021/11/08	16	46.19	12	46.24	45.40	4	6,130	0.07%
2021/11/05	14.1	46.13	8	45.64	45.65	6.1	6,108	0.10%
2021/11/04	35	47.00	45.1	46.90	46.85	-10.1	6,054	-0.17%
2021/11/03	31.1	47.94	27	47.45	46.35	4.1	5,922	0.07%
2021/11/02	299.6	49.13	277.1	49.04	48.35	22.5	5,792	0.39%	大買/大賣/
2021/11/01	67	48.76	89	49.28	49.70	-22	5,363	-0.41%
2021/10/29	114.3	46.85	99.1	46.31	45.20	15.2	5,080	0.30%	大買/
2021/10/28	63	45.10	64.1	45.39	48.40	-1.1	4,708	-0.02%
2021/10/27	27	42.93	25	43.04	44.00	2	4,418	0.05%
2021/10/26	25	42.47	34	42.42	41.80	-9	4,331	-0.21%
2021/10/25	56	43.93	57	43.85	43.60	-1	4,267	-0.02%
2021/10/22	21	43.32	28	43.43	43.20	-7	4,148	-0.17%
2021/10/21	38	43.00	48	42.74	42.50	-10	4,098	-0.24%
2021/10/20	49	44.27	44	44.18	43.25	5	4,007	0.12%
2021/10/19	84	43.33	71.1	43.57	44.70	12.9	3,860	0.33%
2021/10/18	155	44.00	134.4	44.14	44.60	20.7	3,596	0.57%	大買/大賣/
2021/10/15	86.1	41.17	87	41.19	42.90	-0.9	3,142	-0.03%
2021/10/14	111	38.32	115	38.13	39.00	-4	2,825	-0.14%	大買/大賣/
2021/10/13	19	35.97	21.2	36.48	37.60	-2.2	2,452	-0.09%
2021/10/12	16	34.77	17	34.49	34.20	-1	2,351	-0.04%
2021/10/08	6	33.75	8	33.96	34.00	-2	2,293	-0.09%
2021/10/07	6	33.83	8	33.55	33.55	-2	2,287	-0.09%
2021/10/06	12	34.09	13	33.96	33.20	-1	2,277	-0.04%
2021/10/05	9	32.58	10.1	33.31	33.80	-1.1	2,233	-0.05%
2021/10/04	78.1	35.40	65.2	35.35	34.40	12.9	2,200	0.59%
2021/10/01	53.2	36.36	63	36.32	36.50	-9.8	1,906	-0.51%
2021/09/30	3	33.22	3	33.52	33.60	0	1,626	0.00%
2021/09/29	1	33.35	2	33.00	32.40	-1	1,612	-0.06%
2021/09/28	21	33.36	19	33.48	33.30	2	1,599	0.13%
2021/09/27	3	32.25	3	31.63	32.20	0	1,559	0.00%
2021/09/24	5	30.98	9	31.04	31.15	-4	1,554	-0.26%
2021/09/23	2	30.98	10	31.43	30.60	-8	1,641	-0.49%
2021/09/22	21	30.76	6	30.48	30.30	15	1,637	0.92%
2021/09/17	0	0.00	10.1	36.70	33.15	-10.1	1,595	-0.63%
2021/09/15	7	35.86	0	0.00	35.85	7	1,549	0.45%
2021/09/14	7	36.38	0	0.00	36.15	7	1,669	0.42%
2021/09/13	1	37.60	0	39.00	37.05	1	1,712	0.06%
2021/09/10	0	0.00	2	36.55	36.60	-2	1,725	-0.12%
2021/09/08	1	35.50	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.20	0	0.00	36.35	1	2,240	0.05%
2021/09/06	1	38.10	1	37.25	36.80	0	2,289	0.00%
2021/09/03	7	38.61	6	39.10	38.45	1	2,358	0.04%
2021/09/02	17	39.18	7	39.54	38.35	10	2,431	0.41%
2021/09/01	10	39.65	2	39.90	39.55	8	2,430	0.33%
2021/08/31	1	39.15	4	39.44	39.40	-3	2,439	-0.12%
2021/08/30	11	40.66	20	40.06	40.05	-9	2,433	-0.37%
2021/08/27	6	38.54	5	38.55	38.05	1	2,383	0.04%
2021/08/26	7	37.59	4	38.50	37.50	3	2,371	0.13%
2021/08/25	2	37.93	3	38.02	38.20	-1	2,411	-0.04%
2021/08/24	18	37.31	10	36.65	36.65	8	2,438	0.33%
2021/08/23	7	37.50	8.2	37.07	37.80	-1.2	2,467	-0.05%
2021/08/20	5	36.55	1	38.15	36.05	4	2,490	0.16%
2021/08/19	2	36.83	2	36.70	35.65	0	2,512	0.00%
2021/08/18	1	36.00	2	36.33	37.80	-1	2,524	-0.04%
2021/08/17	1	37.15	4	38.20	36.50	-3	2,599	-0.12%
2021/08/16	4	37.14	1	38.05	37.30	3	2,652	0.11%
2021/08/13	2	39.68	5	39.55	39.10	-3	2,735	-0.11%
2021/08/12	1	39.95	0	0.00	40.35	1	2,952	0.03%
2021/08/11	11	41.47	12	39.62	39.50	-1	3,038	-0.03%
2021/08/10	8	42.00	3	42.97	41.50	5	3,096	0.16%
2021/08/09	5	44.68	2	44.83	43.80	3	3,146	0.10%
2021/08/06	1	45.40	2	45.18	45.00	-1	3,326	-0.03%
2021/08/05	0	0.00	2	45.75	45.55	-2	3,476	-0.06%
2021/08/04	8	46.44	10	46.49	46.55	-2	3,521	-0.06%
2021/08/03	2	45.38	0	0.00	45.30	2	3,525	0.06%
2021/08/02	1	45.35	2	45.20	45.45	-1	3,530	-0.03%
2021/07/30	3	45.00	0	0.00	44.80	3	3,539	0.08%
2021/07/29	2	45.58	0	0.00	45.40	2	3,617	0.06%
2021/07/28	18	45.17	19	44.90	45.10	-1	3,641	-0.03%
2021/07/27	9	48.20	10.1	47.37	46.25	-1.1	3,679	-0.03%
2021/07/26	6	47.47	9.6	48.02	47.10	-3.6	3,679	-0.10%
2021/07/23	0	0.00	6	45.90	45.90	-6	3,655	-0.16%
2021/07/22	3	46.62	5	46.29	45.80	-2	3,655	-0.05%
2021/07/21	8	46.44	14	46.91	45.85	-6	3,660	-0.16%
2021/07/20	21.1	47.54	16	47.90	47.50	5.1	3,657	0.14%
2021/07/19	32.2	49.41	49	48.76	48.85	-16.8	3,653	-0.46%
2021/07/16	55	46.97	17.5	47.01	46.00	37.5	3,612	1.04%
2021/07/15	3	45.18	3	45.58	45.30	0	3,631	0.00%
2021/07/14	2	44.50	7	44.63	44.25	-5	3,647	-0.14%
2021/07/13	3	46.23	3	46.30	45.05	0	3,670	0.00%
2021/07/12	1	46.80	6	47.18	47.05	-5	3,707	-0.13%
2021/07/09	2	46.85	3	46.98	46.50	-1	3,729	-0.03%
2021/07/08	10	46.78	4	46.74	46.60	6	3,871	0.15%
2021/07/07	1	46.90	2	46.68	46.00	-1	4,406	-0.02%
2021/07/06	2	47.13	1	47.05	47.05	1	4,432	0.02%
2021/07/05	4	47.10	9	47.27	48.00	-5	4,455	-0.11%
2021/07/02	0	0.00	0	50.00	48.55	0	4,506	0.00%
2021/07/01	2	48.95	4	49.11	48.55	-2	4,568	-0.04%
2021/06/30	21	51.01	16	50.63	49.45	5	4,572	0.11%
2021/06/29	5	49.57	8.2	49.15	48.40	-3.2	4,502	-0.07%
2021/06/28	10	48.66	2.4	48.44	48.30	7.6	4,516	0.17%
2021/06/25	49	50.07	55.1	49.50	49.30	-6.1	4,538	-0.13%
2021/06/24	10	50.73	11	50.14	50.10	-1	4,600	-0.02%
2021/06/23	13.3	50.69	14	50.66	50.50	-0.7	4,600	-0.02%
2021/06/22	11	49.64	9	49.44	48.15	2	4,534	0.04%
2021/06/21	4.4	50.10	8	50.09	49.50	-3.7	4,525	-0.08%
2021/06/18	12.5	49.36	10	50.39	51.80	2.5	4,572	0.05%
2021/06/17	90	50.68	65	50.83	50.40	25	4,853	0.52%
2021/06/16	14	48.42	25	49.15	50.10	-11	4,630	-0.24%
2021/06/15	21	45.66	25	45.83	45.55	-4	4,610	-0.09%
2021/06/11	10	44.95	9	44.67	44.15	1	4,610	0.02%
2021/06/10	20	46.97	10	45.75	46.80	10	4,593	0.22%
2021/06/09	0	0.00	7	44.09	44.00	-7	4,684	-0.15%
2021/06/08	12	45.04	14	45.37	44.75	-2	4,846	-0.04%
2021/06/07	10	43.97	9	44.13	43.90	1	4,931	0.02%
2021/06/04	6	44.78	1	45.70	44.70	5	5,116	0.10%
2021/06/03	1	46.20	8	46.02	45.90	-7	5,128	-0.14%
2021/06/02	16	45.84	9	45.69	45.50	7	5,146	0.14%
2021/06/01	4.3	47.11	3	46.93	47.20	1.3	5,136	0.03%
2021/05/31	9	45.36	11	45.28	45.70	-2	5,150	-0.04%
2021/05/28	4	45.29	5	45.30	45.00	-1	5,263	-0.02%
2021/05/27	2	45.00	9	44.61	45.10	-7	5,266	-0.13%
2021/05/26	5	43.80	0	0.00	43.75	5	5,269	0.09%
2021/05/25	28	44.00	17	44.14	43.80	11	5,298	0.21%
2021/05/24	10	42.60	14	42.59	43.15	-4	5,389	-0.07%
2021/05/21	20	42.16	27	42.27	41.95	-7	5,356	-0.13%
2021/05/20	62	44.23	38	42.07	42.20	24	5,331	0.45%
2021/05/19	14	43.16	23	42.64	45.40	-9	5,201	-0.17%
2021/05/18	31	40.96	38	40.71	41.30	-7	5,140	-0.14%
2021/05/17	6	38.06	11.1	38.66	37.55	-5.1	5,103	-0.10%
2021/05/14	33	43.47	27	44.14	41.70	6	5,068	0.12%
2021/05/13	27	42.92	20	42.49	42.15	7	4,928	0.14%
2021/05/12	5	50.28	7	49.69	46.80	-2	4,954	-0.04%
2021/05/11	5	54.20	4	54.20	52.00	1	4,956	0.02%
2021/05/10	4	57.65	3	58.07	57.70	1	4,977	0.02%
2021/05/07	4	57.13	3	56.90	57.60	1	5,010	0.02%
2021/05/06	23	57.53	6	56.92	56.40	17	5,038	0.34%
2021/05/05	0	0.00	0	57.90	55.80	0	4,987	0.00%
2021/05/04	4	58.50	3	57.67	57.80	1	5,010	0.02%
2021/05/03	12	63.53	21	63.14	61.20	-9	5,033	-0.18%
2021/04/29	3	62.00	2	62.45	63.00	1	5,197	0.02%
2021/04/28	3	63.30	5	63.06	62.50	-2	5,278	-0.04%
2021/04/27	11	63.44	9	63.39	63.40	2	5,366	0.04%
2021/04/26	7	62.64	9	62.53	63.20	-2	5,481	-0.04%
2021/04/23	7	62.99	9	62.82	62.90	-2	5,517	-0.04%
2021/04/22	6.1	63.63	8.1	64.20	62.30	-2	5,531	-0.04%
2021/04/21	11.1	65.62	6	65.92	65.00	5.1	5,540	0.09%
2021/04/20	11	66.39	5	66.84	66.10	6	5,547	0.11%
2021/04/19	3	66.53	5	66.68	66.30	-2	5,629	-0.04%
2021/04/16	15	68.33	20	68.26	67.90	-5	5,773	-0.09%
2021/04/15	5	67.70	7	67.20	67.30	-2	6,029	-0.03%
2021/04/14	52	67.26	46	66.77	66.40	6	6,342	0.09%
2021/04/13	94.1	69.40	107.1	69.89	68.50	-13.1	6,342	-0.21%	大賣/
2021/04/12	6	65.90	7	65.96	66.00	-1	5,884	-0.02%
2021/04/09	8	65.59	6	65.33	65.10	2	5,958	0.03%
2021/04/08	13	66.91	10	66.83	66.00	3	6,017	0.05%
2021/04/07	12	66.76	21	66.63	66.50	-9	6,149	-0.15%
2021/04/06	6.5	65.56	8	65.51	65.30	-1.5	6,526	-0.02%
2021/04/01	8	65.09	1	65.40	65.30	7	6,743	0.10%
2021/03/31	9	66.54	17	66.46	66.10	-8	7,352	-0.11%
2021/03/30	17	66.71	12	66.48	66.30	5	8,696	0.06%
2021/03/29	25	66.84	29	66.67	67.00	-4	9,031	-0.04%
2021/03/26	6	63.97	7	64.24	64.80	-1	9,044	-0.01%
2021/03/25	33	66.02	20	65.86	64.90	13	9,088	0.14%
2021/03/24	16	66.14	26	66.75	65.70	-10	9,087	-0.11%
2021/03/23	26.1	67.87	52	70.35	66.60	-25.9	9,079	-0.29%
2021/03/22	67	71.18	102	71.67	69.90	-35	9,084	-0.39%	大賣/
2021/03/19	57	63.76	23	63.70	68.50	34	8,935	0.38%
2021/03/18	35	64.33	18	64.79	64.10	17	8,914	0.19%
2021/03/17	23	65.09	7	65.79	64.10	16	8,931	0.18%
2021/03/16	14	65.04	29	65.17	64.90	-15	8,962	-0.17%
2021/03/15	67	65.93	59	65.76	65.20	8	9,010	0.09%
2021/03/12	36	65.10	36.2	65.27	64.20	-0.2	8,927	0.00%
2021/03/11	27	63.98	23	63.88	63.80	4	8,889	0.04%
2021/03/10	75	64.49	73.1	64.00	63.70	1.9	8,864	0.02%
2021/03/09	5	60.88	4	61.38	61.00	1	8,844	0.01%
2021/03/08	7	61.79	8	62.19	61.30	-1	8,950	-0.01%
2021/03/05	11	61.42	9	61.83	61.40	2	9,089	0.02%
2021/03/04	17	64.00	8	63.63	62.80	9	9,315	0.10%
2021/03/03	15	65.23	13	64.87	64.50	2	9,523	0.02%
2021/03/02	1	63.00	12	63.88	63.00	-11	9,964	-0.11%
2021/02/26	7	62.67	7	63.06	62.60	0	10,758	0.00%
2021/02/25	18	63.11	15	63.09	62.70	3	11,037	0.03%
2021/02/24	39	65.11	25	65.35	62.80	14	11,232	0.12%
2021/02/23	4	62.78	2	62.70	62.10	2	11,626	0.02%
2021/02/22	12	63.16	13	63.52	63.00	-1	12,275	-0.01%
2021/02/19	18	62.47	20	62.40	61.90	-2	12,431	-0.02%
2021/02/18	12.1	60.06	13.1	59.74	60.30	-1	12,871	-0.01%
2021/02/17	4	59.60	3	59.60	59.70	1	12,989	0.01%
2021/02/05	4.1	57.84	5.5	57.47	58.00	-1.4	13,254	-0.01%
2021/02/04	1	57.50	3	56.53	57.20	-2	13,747	-0.01%
2021/02/03	61	58.90	58	58.65	57.20	3	14,188	0.02%
2021/02/02	2	56.45	4	56.20	56.00	-2	14,354	-0.01%
2021/02/01	5	57.66	10	57.05	57.30	-5	14,885	-0.03%
2021/01/29	13	59.45	19	59.27	58.00	-6	15,826	-0.04%
2021/01/28	5	59.88	3	59.90	59.80	2	16,479	0.01%
2021/01/27	7	60.31	9	60.46	60.30	-2	16,931	-0.01%
2021/01/26	19	61.61	21	61.92	60.60	-2	17,105	-0.01%
2021/01/25	15	63.39	11	63.21	63.00	4	17,394	0.02%
2021/01/22	124	63.12	113	63.09	62.50	11	17,744	0.06%	大買/大賣/
2021/01/21	70.2	61.29	78	61.47	60.60	-7.8	18,173	-0.04%
2021/01/20	19	62.42	10	60.84	60.00	9	18,259	0.05%
2021/01/19	11	62.94	10	63.68	63.50	1	18,379	0.01%
2021/01/18	2	60.85	3.1	60.77	60.60	-1.1	18,467	-0.01%
2021/01/15	4	63.38	6	62.93	62.10	-2	18,509	-0.01%
2021/01/14	14	64.14	18	63.77	63.70	-4	18,562	-0.02%
2021/01/13	16	63.67	19	63.99	63.00	-3	18,616	-0.02%
2021/01/12	43	63.81	29	64.30	63.70	14	18,692	0.07%
2021/01/11	40	66.16	36	65.41	65.50	4	18,784	0.02%
2021/01/08	70	68.63	62	67.85	66.30	8	18,730	0.04%
2021/01/07	42.1	68.89	85	69.09	70.10	-42.9	18,616	-0.23%
2021/01/06	57	65.82	39.2	66.19	63.80	17.8	19,991	0.09%
2021/01/05	30	69.36	10	69.32	68.50	20	21,261	0.09%
2021/01/04	13	70.57	14.1	70.78	69.00	-1.1	21,267	-0.01%
2020/12/31	34	69.85	42	69.75	70.10	-8	21,437	-0.04%
2020/12/30	78.2	70.83	64	70.51	69.20	14.2	21,684	0.07%
2020/12/29	84	71.96	80	71.24	71.00	4	21,788	0.02%
2020/12/28	39	71.18	42	70.26	69.70	-3	21,406	-0.01%
2020/12/25	228	74.28	234.1	73.62	70.30	-6.1	21,490	-0.03%	大買/大賣/
2020/12/24	406.1	70.23	389.3	70.77	72.60	16.8	20,907	0.08%	大買/大賣/
2020/12/23	29	64.92	71.1	65.01	67.40	-42.1	19,635	-0.21%
2020/12/22	12	63.62	17.4	63.95	61.30	-5.4	19,452	-0.03%
2020/12/21	10	62.59	1.1	62.59	64.30	9	19,598	0.05%
2020/12/18	2	62.70	5.1	62.76	62.60	-3.1	19,786	-0.02%
2020/12/17	1	61.10	1	61.50	62.10	0	19,778	0.00%
2020/12/16	8	62.03	7.1	62.62	62.10	0.9	19,790	0.00%
2020/12/15	28	62.76	28.2	62.66	61.40	-0.2	19,793	0.00%
2020/12/14	21	61.53	38.1	61.50	62.60	-17.1	19,720	-0.09%
2020/12/11	16.1	59.27	13	59.69	59.80	3.1	19,753	0.02%
2020/12/10	26.2	61.36	13	61.43	60.50	13.2	19,838	0.07%
2020/12/09	26	63.33	29	63.39	62.40	-3	19,890	-0.02%
2020/12/08	25.2	63.02	16.1	62.86	62.50	9.1	19,954	0.05%
2020/12/07	25	62.60	47.2	62.42	62.90	-22.2	20,155	-0.11%
2020/12/04	15	62.17	59	62.22	61.80	-44	20,524	-0.21%
2020/12/03	67	62.89	51	63.87	62.10	16	20,781	0.08%
2020/12/02	48	62.70	46	62.77	62.30	2	21,149	0.01%
2020/12/01	45.1	64.23	31	64.12	63.60	14	22,532	0.06%
2020/11/30	59	66.60	59	66.45	65.50	0	22,888	0.00%
2020/11/27	84	66.09	92	65.73	65.70	-8	22,916	-0.03%
2020/11/26	514.2	66.77	526	66.58	64.60	-11.8	22,788	-0.05%	大買/大賣/
2020/11/25	271	64.72	282.1	65.32	65.50	-11.1	22,333	-0.05%	大買/大賣/
2020/11/24	65.1	62.24	83.2	62.40	63.30	-18.1	21,546	-0.08%
2020/11/23	76	61.56	107	61.66	60.80	-31	21,285	-0.15%	大賣/
2020/11/20	190	62.48	164	62.79	61.60	26	21,093	0.12%	大買/大賣/
2020/11/19	246	61.09	311	61.23	60.60	-65	20,626	-0.32%	大買/大賣/
2020/11/18	90	58.44	70.1	58.22	58.40	19.9	20,001	0.10%
2020/11/17	206	59.92	178.1	59.85	58.10	27.9	19,821	0.14%	大買/大賣/
2020/11/16	78	58.03	74	57.76	57.00	4	19,490	0.02%
2020/11/13	170.1	57.85	117	57.78	58.20	53.1	19,528	0.27%	大買/大賣/
2020/11/12	237.2	56.99	237	55.93	58.70	0.2	19,415	0.00%	大買/大賣/
2020/11/11	136.1	59.24	135	58.97	57.50	1.1	19,038	0.01%	大買/大賣/
2020/11/10	114	65.01	108.2	64.94	63.60	5.8	18,794	0.03%	大買/大賣/
2020/11/09	135	64.48	134.2	64.31	65.20	0.9	18,547	0.00%	大買/大賣/
2020/11/06	296.1	64.84	265	64.37	61.80	31.1	18,159	0.17%	大買/大賣/
2020/11/05	83	61.90	117.1	62.62	63.50	-34.1	17,342	-0.20%	大賣/
2020/11/04	137	57.71	165	57.94	57.80	-28	16,906	-0.17%	大買/大賣/
2020/11/03	105.1	57.90	78	56.98	57.00	27.1	16,565	0.16%	大買/
2020/11/02	91	56.57	88	56.61	57.90	3	16,671	0.02%
2020/10/30	72.3	60.83	73	60.39	57.20	-0.7	16,486	0.00%
2020/10/29	229	63.26	218	62.95	62.00	11	16,236	0.07%	大買/大賣/
2020/10/28	31	64.11	8	63.40	62.30	23	15,834	0.15%
2020/10/27	40	66.30	13	66.05	64.90	27	15,895	0.17%
2020/10/26	10	61.17	36	60.31	63.80	-26	15,799	-0.16%
2020/10/23	1	57.10	10	57.23	58.00	-9	15,662	-0.06%
2020/10/22	4	55.33	8	54.88	55.60	-4	15,608	-0.03%
2020/10/21	3	57.33	2	57.05	56.10	1	15,547	0.01%
2020/10/20	10	58.09	7	58.01	58.30	3	15,478	0.02%
2020/10/19	7	57.07	28	57.06	59.50	-21	15,380	-0.14%
2020/10/16	15	55.87	23	55.30	55.10	-8	15,211	-0.05%
2020/10/15	19	56.71	37	55.56	56.00	-18	15,133	-0.12%
2020/10/14	498	56.62	443	57.09	57.00	55	15,022	0.37%	大買/大賣/
2020/10/13	403	51.10	476	51.55	54.00	-73	13,391	-0.55%	大買/大賣/
2020/10/12	1	49.10	18	49.10	49.10	-17	12,395	-0.14%
2020/10/08	11	43.95	71	44.41	44.65	-60	12,583	-0.48%
2020/10/07	123	39.52	125	39.61	40.60	-2	12,553	-0.02%	大買/大賣/
2020/10/06	147	39.15	109	38.82	38.50	38	12,343	0.31%	大買/大賣/
2020/10/05	16	36.91	20	36.93	37.00	-4	12,131	-0.03%
2020/09/30	157	37.24	165	36.95	36.60	-8	12,296	-0.07%	大買/大賣/
2020/09/29	10	35.87	10	35.91	35.75	0	12,084	0.00%
2020/09/28	17	35.94	57	35.73	35.70	-40	12,033	-0.33%
2020/09/25	53	37.26	80	34.82	35.10	-27	11,931	-0.23%
2020/09/24	93	38.73	55	38.44	37.50	38	11,731	0.32%
2020/09/23	47	38.31	71	38.70	40.00	-24	11,468	-0.21%
2020/09/22	26	37.39	13	37.25	37.30	13	11,208	0.12%
2020/09/21	31	38.07	13	37.99	37.90	18	11,156	0.16%
2020/09/18	8	38.43	6	38.11	37.90	2	11,110	0.02%
2020/09/17	74	38.70	83	38.67	38.50	-9	11,008	-0.08%
2020/09/16	42	38.41	54	38.42	38.45	-12	10,878	-0.11%
2020/09/15	25	38.02	16	38.04	37.45	9	10,737	0.08%
2020/09/14	16	36.20	14	36.65	36.65	2	10,560	0.02%
2020/09/11	24	38.16	16	37.82	37.50	8	10,417	0.08%
2020/09/10	66	39.09	39	39.02	39.05	27	10,243	0.26%
2020/09/09	206	38.83	165	38.81	38.65	41	9,950	0.41%	大買/大賣/
2020/09/08	66	37.47	64	37.73	37.30	2	9,448	0.02%
2020/09/07	186	42.26	184	42.13	39.30	2	9,115	0.02%	大買/大賣/
2020/09/04	254	44.70	251	44.67	43.10	3	8,572	0.03%	大買/大賣/
2020/09/03	64	42.42	51	42.76	43.00	13	7,056	0.18%
2020/09/02	55	38.73	58	38.84	39.10	-3	6,524	-0.05%
2020/09/01	113	37.05	82	37.82	36.75	31	6,229	0.50%	大買/
2020/08/31	7	36.72	9	36.93	36.90	-2	6,088	-0.03%
2020/08/28	3	35.42	2	35.45	34.85	1	5,950	0.02%
2020/08/27	4	35.54	1	35.40	35.25	3	5,908	0.05%
2020/08/26	5	36.75	2	36.85	36.25	3	5,849	0.05%
2020/08/25	7	37.64	7	36.99	36.90	0	5,790	0.00%
2020/08/24	2	35.68	2	36.30	36.50	0	5,684	0.00%
2020/08/21	6	36.10	4	36.38	35.95	2	5,622	0.04%
2020/08/20	24	35.14	28	35.88	35.45	-4	5,564	-0.07%
2020/08/19	18	37.81	15	37.66	36.80	3	5,364	0.06%
2020/08/18	58	40.19	73	40.24	39.80	-15	5,178	-0.29%
2020/08/17	122	39.52	100	39.87	39.70	22	4,976	0.44%	大買/
2020/08/14	16	39.38	18	39.66	39.50	-2	4,826	-0.04%
2020/08/13	6	38.55	11	38.46	38.10	-5	4,577	-0.11%
2020/08/12	29	37.84	36	38.08	38.85	-7	4,472	-0.16%
2020/08/11	14	36.53	11	36.90	36.75	3	4,272	0.07%
2020/08/10	37	39.35	10	38.94	38.70	27	4,077	0.66%
2020/08/07	23	37.49	8	37.73	37.25	15	3,817	0.39%
2020/08/06	39	38.38	46	38.23	36.70	-7	3,659	-0.19%
2020/08/05	20	40.62	16	41.29	40.45	4	3,343	0.12%
2020/08/04	16	41.37	14.2	41.15	41.50	1.9	3,188	0.06%
2020/08/03	48	40.35	57	40.47	39.80	-9	3,011	-0.30%
2020/07/31	21	40.55	6	40.60	40.60	15	2,780	0.54%
2020/07/30	7	39.92	6	40.38	40.90	1	2,530	0.04%
2020/07/29	4	36.95	4	35.79	37.25	0	2,414	0.00%
2020/07/28	1	33.85	1	33.10	33.90	0	2,332	0.00%
2020/07/27	2	35.00	5	33.72	33.60	-3	2,287	-0.13%
2020/07/24	3	37.05	13	36.55	35.00	-10	2,246	-0.45%
2020/07/23	14	36.29	3	35.77	36.30	11	2,184	0.50%
2020/07/22	2	35.43	1	36.50	35.25	1	2,137	0.05%
2020/07/21	1	35.80	0	0.00	35.60	1	2,096	0.05%
2020/07/20	1	32.30	2	35.13	35.80	-1	2,049	-0.05%
2020/07/17	7	33.97	8	34.70	33.30	-1	1,966	-0.05%
2020/07/16	69	37.38	205	37.30	35.95	-136	1,876	-7.25%	大賣/鉅額交易
2020/07/15	33	36.01	32	36.12	37.15	1	1,433	0.07%
2020/07/14	162	32.65	12	32.92	33.80	150	1,150	13.03%	大買/鉅額交易
2020/07/13	1	30.95	2	31.55	31.55	-1	895	-0.11%
2020/07/10	72	29.60	74	28.33	28.70	-2	759	-0.26%
2020/07/09	35	28.17	37	27.82	28.75	-2	650	-0.31%
2020/07/08	8	26.44	3	25.93	26.50	5	413	1.21%
2020/07/07	0	0.00	1	24.25	24.30	-1	301	-0.33%
2020/07/06	2	24.30	0	0.00	24.30	2	291	0.69%
2020/06/29	0	0.00	2	23.50	23.35	-2	264	-0.76%
2020/06/19	2	23.40	2	23.00	22.95	0	281	0.00%
2020/05/28	3	21.20	0	0.00	21.20	3	353	0.85%
2020/04/28	0	0.00	2	19.20	19.30	-2	372	-0.54%
2020/04/01	0	0.00	8	17.63	17.65	-8	489	-1.63%
2020/03/30	0	0.00	16	17.48	17.60	-16	571	-2.80%
2020/03/27	3	17.65	18	17.69	17.60	-15	579	-2.59%
2020/03/26	0	0.00	14	17.52	17.40	-14	578	-2.42%
2020/03/24	0	0.00	8	17.12	17.20	-8	570	-1.40%
2020/03/23	0	0.00	38	15.99	16.30	-38	569	-6.67%
2020/03/20	10	16.60	5	16.20	16.40	5	568	0.88%
2020/03/19	10	15.50	21	15.56	15.50	-11	564	-1.95%
2020/03/13	5	17.80	5	18.10	18.05	0	538	0.00%
2020/03/12	2	20.10	6	19.80	19.00	-4	520	-0.77%
2020/02/27	2	22.10	0	0.00	22.05	2	561	0.36%
2020/02/26	4	22.48	0	0.00	22.25	4	568	0.70%
2020/02/25	4	22.43	0	0.00	22.45	4	566	0.71%
2020/02/24	10	22.60	0	0.00	22.55	10	565	1.77%
2020/02/21	6	22.77	0	0.00	22.75	6	564	1.06%
2020/02/20	1	23.00	0	0.00	22.95	1	563	0.18%
2020/02/19	0	0.00	8	22.95	22.95	-8	565	-1.42%
2020/02/18	2	22.80	0	0.00	22.80	2	564	0.35%
2020/02/17	16	22.73	10	23.10	23.00	6	562	1.07%
2020/02/14	2	22.55	0	0.00	22.65	2	553	0.36%
2020/02/12	10	22.45	2	22.60	22.55	8	554	1.44%
2020/02/11	4	22.45	0	0.00	22.45	4	550	0.73%
2020/02/10	4	22.33	0	0.00	22.45	4	548	0.73%
2020/02/07	6	22.45	0	0.00	22.25	6	550	1.09%
2020/02/06	0	0.00	2	22.85	22.80	-2	605	-0.33%
2020/02/05	11	22.73	2	22.95	22.75	9	628	1.43%
2020/02/04	12	22.66	0	0.00	22.80	12	627	1.91%
2020/02/03	4	22.38	0	0.00	22.60	4	623	0.64%
2020/01/31	0	0.00	8	22.86	23.00	-8	618	-1.29%
2020/01/30	21	22.46	0	0.00	22.25	21	613	3.42%
2020/01/14	5	24.10	0	0.00	23.55	5	597	0.84%
2020/01/13	0	0.00	2	23.85	23.90	-2	595	-0.34%
2020/01/09	1	23.10	0	0.00	23.20	1	576	0.17%
2020/01/06	2	23.40	0	0.00	23.35	2	563	0.36%
2020/01/02	6	23.78	0	0.00	23.65	6	549	1.09%
2019/12/31	11	23.91	10	24.08	23.90	1	547	0.18%
2019/12/30	5	23.88	16	24.23	24.00	-11	536	-2.05%
2019/12/27	18	23.52	17	23.66	23.70	1	507	0.20%
2019/12/26	21	23.95	1	23.75	24.05	20	468	4.27%
2019/12/20	1	22.40	0	0.00	22.35	1	375	0.27%
2019/12/19	1	22.60	0	0.00	22.70	1	367	0.27%
2019/11/27	0	0.00	1	22.55	22.90	-1	331	-0.30%
2019/11/26	1	22.30	0	0.00	22.40	1	306	0.33%
2019/11/25	0	0.00	1	22.00	22.00	-1	285	-0.35%
2019/11/20	0	0.00	1	21.55	21.45	-1	271	-0.37%
2019/11/19	0	0.00	1	21.50	21.40	-1	272	-0.37%
2019/11/14	0	0.00	1	21.50	21.50	-1	276	-0.36%
2019/11/05	3	22.55	3	22.25	22.25	0	269	0.00%
2019/11/04	1	21.75	0	0.00	21.95	1	204	0.49%
2019/09/02	0	0.00	2	21.95	21.85	-2	336	-0.59%
2019/07/29	2	22.60	2	22.15	21.90	0	687	0.00%
2019/07/18	2	21.15	0	0.00	21.10	2	793	0.25%
2019/07/11	1	21.50	2	21.05	21.25	-1	834	-0.12%
2019/06/14	0	0.00	1	23.10	23.05	-1	1,009	-0.10%
2019/06/13	2	23.20	0	0.00	23.00	2	1,011	0.20%
2019/06/10	0	0.00	1	23.30	23.55	-1	1,015	-0.10%
2019/05/27	2	22.95	0	0.00	23.00	2	1,261	0.16%
2019/05/23	0	0.00	2	23.20	23.20	-2	1,256	-0.16%
2019/05/20	0	0.00	3	23.80	23.55	-3	1,228	-0.24%
2019/05/17	6	24.75	9	24.41	24.00	-3	1,225	-0.24%
2019/05/15	1	23.60	0	0.00	23.55	1	1,196	0.08%
2019/05/13	1	23.00	0	0.00	23.00	1	1,179	0.08%
2019/05/09	0	0.00	2	23.90	24.00	-2	1,131	-0.18%
2019/05/08	4	25.01	2	24.75	24.75	2	1,102	0.18%
2019/05/07	24	26.45	23	26.28	25.15	1	1,090	0.09%
2019/05/06	4	25.31	2	25.80	25.35	2	1,015	0.20%
2019/05/03	4	25.81	2	25.80	25.90	2	998	0.20%
2019/04/26	0	0.00	1	24.45	24.35	-1	908	-0.11%
2019/04/25	2	25.15	0	0.00	24.75	2	903	0.22%
2019/04/22	0	0.00	8	25.04	24.65	-8	900	-0.89%
2019/04/19	0	0.00	1	25.15	25.00	-1	897	-0.11%
2019/04/17	0	0.00	5	25.40	25.30	-5	880	-0.57%
2019/04/16	17	25.89	8	25.88	25.70	9	857	1.05%
2019/04/15	2	25.40	10	25.14	25.55	-8	800	-1.00%
2019/04/12	0	0.00	5	24.20	24.10	-5	747	-0.67%
2019/04/11	0	0.00	14	24.93	24.65	-14	732	-1.91%
2019/04/08	0	0.00	1	23.55	23.40	-1	695	-0.14%
2019/04/02	2	23.40	2	23.58	23.40	0	693	0.00%
2019/04/01	5	23.65	3	24.00	23.45	2	688	0.29%
2019/03/29	0	0.00	5	23.65	23.70	-5	668	-0.75%
2019/03/25	23	24.01	0	0.00	23.15	23	655	3.51%
2019/03/22	2	24.20	2	24.30	24.40	0	624	0.00%
2019/03/21	8	23.84	0	0.00	23.95	8	614	1.30%
2019/03/15	1	24.00	2	23.95	23.95	-1	610	-0.16%
2019/03/12	4	23.95	13	23.90	23.90	-9	608	-1.48%
2019/03/11	1	24.50	1	24.95	24.50	0	599	0.00%
2019/03/08	1	24.10	15	24.49	24.55	-14	609	-2.30%
2019/03/07	14	24.50	4	24.34	24.10	10	601	1.66%
2019/03/06	1	24.95	0	0.00	24.50	1	607	0.16%
2019/03/05	1	24.95	10	24.95	24.70	-9	591	-1.52%
2019/03/04	0	0.00	1	24.30	24.45	-1	568	-0.18%
2019/02/27	0	0.00	1	23.20	24.00	-1	544	-0.18%
2019/02/26	1	24.20	1	23.75	23.50	0	549	0.00%
2019/02/15	20	22.89	20	22.55	22.70	0	537	0.00%
2019/01/24	1	22.55	0	0.00	22.50	1	505	0.20%
2019/01/18	0	0.00	6	22.10	22.25	-6	494	-1.21%
2019/01/16	10	21.91	7	21.84	21.50	3	485	0.62%
2018/12/06	1	21.55	0	0.00	20.90	1	654	0.15%
2018/12/05	1	21.80	0	0.00	21.75	1	660	0.15%
2018/12/04	1	22.65	0	0.00	22.65	1	663	0.15%
2018/12/03	1	22.55	15	22.96	23.00	-14	667	-2.10%
2018/11/29	1	21.55	0	0.00	21.50	1	658	0.15%
2018/11/27	0	0.00	1	21.70	21.80	-1	707	-0.14%
2018/11/26	1	21.20	2	21.95	21.60	-1	772	-0.13%
2018/11/23	10	21.74	33	22.11	21.60	-23	810	-2.84%
2018/11/16	0	0.00	9	20.42	20.30	-9	846	-1.06%
2018/11/14	13	20.40	4	20.98	20.75	9	832	1.08%
2018/11/06	6	18.50	0	0.00	18.25	6	796	0.75%
2018/11/05	14	18.22	2	18.75	19.10	12	789	1.52%
2018/11/01	3	17.40	3	17.30	17.20	0	785	0.00%
2018/10/29	0	0.00	10	16.48	16.40	-10	797	-1.25%
2018/10/26	8	17.28	22	17.26	17.00	-14	791	-1.77%
2018/10/25	0	0.00	7	18.14	18.00	-7	784	-0.89%
2018/10/22	0	0.00	8	18.93	18.90	-8	786	-1.02%
2018/10/19	0	0.00	2	19.00	18.85	-2	808	-0.25%
2018/10/16	0	0.00	1	19.75	19.70	-1	802	-0.12%
2018/10/12	5	18.92	6	19.33	19.65	-1	801	-0.12%
2018/10/11	4	19.54	0	0.00	19.50	4	794	0.50%
2018/10/08	1	21.90	0	0.00	21.80	1	775	0.13%
2018/10/05	6	22.15	17	21.76	21.75	-11	775	-1.42%
2018/10/02	2	22.95	0	0.00	22.95	2	769	0.26%
2018/10/01	0	0.00	5	23.36	23.10	-5	770	-0.65%
2018/09/28	0	0.00	4	23.42	23.25	-4	768	-0.52%
2018/09/25	15	24.20	0	0.00	23.90	15	767	1.95%
2018/09/20	10	24.65	23	24.00	23.90	-13	764	-1.70%
2018/09/19	2	24.30	2	24.60	24.30	0	758	0.00%
2018/09/18	10	24.45	0	0.00	23.70	10	721	1.39%
2018/09/17	0	0.00	1	23.85	23.85	-1	694	-0.14%
2018/09/14	15	24.00	0	0.00	24.15	15	700	2.14%
2018/09/13	0	0.00	18	24.35	24.05	-18	700	-2.57%
2018/09/12	13	23.55	0	0.00	23.55	13	690	1.88%
2018/09/11	0	0.00	16	23.94	23.70	-16	690	-2.32%
2018/09/10	3	23.10	5	23.62	23.00	-2	688	-0.29%
2018/09/07	10	23.81	11	24.18	23.55	-1	681	-0.15%
2018/09/05	33	24.28	30	24.23	24.20	3	678	0.44%
2018/09/04	16	24.71	20	24.52	24.60	-4	679	-0.59%
2018/09/03	56	24.14	62	23.91	23.85	-6	620	-0.97%
2018/08/31	66	24.34	58	24.26	24.25	8	602	1.33%
2018/08/30	3	23.88	10	23.45	24.50	-7	540	-1.30%
2018/08/29	2	23.00	0	0.00	22.95	2	495	0.40%
2018/08/27	0	0.00	1	24.30	23.60	-1	514	-0.19%
2018/08/24	4	22.78	0	0.00	22.75	4	479	0.83%
2018/08/22	2	22.05	1	22.40	21.90	1	496	0.20%
2018/08/17	5	22.14	0	0.00	22.20	5	560	0.89%
2018/08/14	0	0.00	3	22.30	22.30	-3	633	-0.47%
2018/08/06	7	22.49	4	22.45	22.45	3	979	0.31%
2018/07/26	18	21.91	0	0.00	22.20	18	1,492	1.21%
2018/07/20	1	20.95	0	0.00	20.65	1	1,819	0.05%
2018/07/05	20	21.30	0	0.00	20.90	20	2,505	0.80%
2018/07/03	1	21.05	0	0.00	20.80	1	2,501	0.04%
2018/06/28	0	0.00	1	21.85	21.60	-1	2,504	-0.04%
2018/06/27	3	21.15	0	0.00	21.15	3	2,496	0.12%
2018/06/26	1	21.00	1	21.30	21.95	0	2,497	0.00%
2018/06/05	3	23.90	0	0.00	23.70	3	2,574	0.12%
2018/06/04	3	24.50	20	24.48	24.30	-17	2,553	-0.67%
2018/05/31	10	24.69	35	24.75	24.40	-25	2,534	-0.99%
2018/05/28	35	24.33	1	24.45	24.25	34	2,461	1.38%
2018/05/25	5	23.95	2	23.80	23.80	3	2,447	0.12%
2018/05/24	0	0.00	1	24.35	24.15	-1	2,424	-0.04%
2018/05/22	3	24.60	1	24.40	24.10	2	2,395	0.08%
2018/05/21	1	25.05	0	0.00	25.00	1	2,344	0.04%
2018/05/18	5	25.55	5	25.05	25.20	0	2,332	0.00%
2018/05/17	10	26.42	10	26.70	25.30	0	2,302	0.00%
2018/05/16	20	26.53	14	26.67	26.10	6	2,188	0.27%
2018/05/15	1	26.80	19	26.64	26.85	-18	2,117	-0.85%
2018/05/14	10	26.20	16	25.86	25.85	-6	2,062	-0.29%
2018/05/11	37	25.05	36	25.28	25.45	1	2,012	0.05%
2018/05/10	84	25.88	73	25.06	24.85	11	1,940	0.57%
2018/05/09	77	25.34	65	25.50	25.50	12	1,802	0.67%
2018/05/07	1	25.00	0	0.00	25.10	1	1,741	0.06%
2018/05/04	22	24.68	0	0.00	24.70	22	1,724	1.28%
2018/05/03	38	26.69	13	27.12	25.40	25	1,667	1.50%
2018/04/30	2	25.98	8	26.22	25.75	-6	1,428	-0.42%
2018/04/27	4	24.35	4	24.43	25.20	0	1,301	0.00%
2018/04/26	14	26.05	12	25.70	24.80	2	1,241	0.16%
2018/04/25	3	25.62	1	25.25	25.45	2	1,154	0.17%
2018/04/24	2	26.05	1	25.35	25.75	1	1,100	0.09%
2018/04/23	0	0.00	5	26.20	25.30	-5	996	-0.50%
2018/04/20	7	23.86	2	24.45	24.95	5	862	0.58%
2018/04/19	0	0.00	13	22.94	23.70	-13	739	-1.76%
2018/04/18	0	0.00	18	21.41	21.55	-18	606	-2.97%
2018/04/13	14	22.03	0	0.00	21.50	14	580	2.41%
2018/04/12	14	22.45	2	22.60	22.50	12	558	2.15%
2018/04/11	14	22.99	41	23.22	22.85	-27	543	-4.97%
2018/04/10	0	0.00	0.3	21.80	21.45	-0.3	480	-0.07%
2018/04/03	2	20.60	2	20.85	21.60	0	482	0.00%
2018/04/02	5	20.61	0	0.00	20.70	5	476	1.05%
2018/03/28	6	20.75	0	0.00	20.50	6	494	1.21%
2018/03/27	4	21.33	0	0.00	21.15	4	518	0.77%
2018/03/23	6	21.57	0	0.00	21.45	6	548	1.09%
2018/03/22	6	22.52	0	0.00	22.30	6	536	1.12%
2018/03/21	5	23.05	10	23.30	23.00	-5	527	-0.95%
2018/03/20	4	22.88	0	0.00	22.90	4	518	0.77%
2018/03/16	6	23.35	5	23.30	23.05	1	523	0.19%
2018/03/15	15	23.23	12	23.06	23.30	3	509	0.59%
2018/03/14	0	0.00	2	22.50	22.40	-2	489	-0.41%
2018/03/13	2	22.10	0	0.00	22.25	2	487	0.41%
2018/03/12	0	0.00	16	21.69	22.65	-16	477	-3.35%
2018/03/09	6	20.65	6	20.85	20.60	0	450	0.00%
2018/03/08	0	0.00	9	20.61	20.80	-9	462	-1.95%
2018/03/07	8	20.33	0	0.00	20.25	8	466	1.72%
2018/03/06	5	20.45	0	0.00	20.35	5	479	1.04%
2018/03/02	6	20.23	0	0.00	20.10	6	519	1.15%
2018/03/01	0	0.00	4	20.45	20.30	-4	531	-0.75%
2018/02/27	4	20.28	2	20.55	20.20	2	552	0.36%
2018/02/26	5	21.11	2	21.40	20.80	3	624	0.48%
2018/02/23	0	0.00	4.8	21.02	21.25	-4.8	697	-0.69%
2018/02/21	3	20.55	39	20.63	20.55	-36	832	-4.32%
2018/02/09	49	19.57	96	19.42	19.60	-47	942	-4.99%
2018/02/08	18	20.02	0	0.00	20.00	18	1,041	1.73%
2018/02/07	1	20.30	0	0.00	20.20	1	1,236	0.08%
2018/02/06	4	20.03	3	20.15	20.05	1	1,292	0.08%
2018/02/01	0	0.00	2	22.25	22.25	-2	1,425	-0.14%
2018/01/31	2	22.20	1	22.25	22.15	1	1,441	0.07%
2018/01/29	2	22.10	0	0.00	22.10	2	1,461	0.14%
2018/01/24	2	23.00	0	0.00	22.80	2	1,484	0.13%
2018/01/23	11	23.40	4	23.95	23.15	7	1,492	0.47%
2018/01/18	1	23.15	0	0.00	23.05	1	1,682	0.06%
2018/01/17	2	23.15	0	0.00	23.20	2	1,709	0.12%
2018/01/16	16	23.47	0	0.00	23.30	16	1,721	0.93%
2018/01/09	2	23.30	2	23.23	23.25	0	1,829	0.00%
2018/01/08	10	23.60	0	0.00	23.60	10	1,950	0.51%
2018/01/05	5	24.33	0	0.00	24.10	5	1,954	0.26%
2018/01/03	0	0.00	3	23.90	24.00	-3	1,970	-0.15%