台康生技 (6589)-富邦-台北券商分點個股進出

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

台康生技

(6589)

可現股當沖

股價
80.5
漲跌
▼0.2
漲幅
-0.25%
成交量
191張
產業
上櫃生技醫療類股▼0.47%
517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

台康生技 (6589)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/29	0	0.00	10	79.45	81.10	-10	671	-1.49%
2024/04/26	0.1	78.80	5	78.80	78.70	-4.9	668	-0.73%
2024/04/25	0	79.00	5	79.00	78.70	-5	671	-0.74%
2024/04/19	1.2	78.89	6	79.20	77.00	-4.8	674	-0.71%
2024/04/18	0	0.00	3	80.40	80.60	-3	665	-0.45%
2024/04/17	1.1	81.00	0.3	81.08	81.30	0.8	668	0.12%
2024/04/16	0.1	79.70	0	0.00	79.10	0.1	667	0.01%
2024/04/15	0.1	82.50	0	0.00	82.30	0.1	652	0.02%
2024/04/12	0	0.00	3	85.47	85.30	-3	639	-0.47%
2024/04/09	0.1	85.70	0	0.00	85.50	0.1	644	0.02%
2024/04/08	0	0.00	1	85.90	85.90	-1	653	-0.15%
2024/04/03	0	0.00	0.1	86.50	86.40	-0.1	654	-0.02%
2024/04/02	3	87.20	1	87.40	87.10	2	654	0.31%
2024/04/01	1	88.60	0	0.00	88.10	1	657	0.15%
2024/03/29	4	87.00	2.1	87.30	87.00	1.9	659	0.29%
2024/03/28	1	88.50	0.1	88.00	88.00	0.9	663	0.14%
2024/03/27	3	86.00	5.1	88.04	88.20	-2.1	662	-0.32%
2024/03/26	4	85.95	0	0.00	85.60	4	661	0.60%
2024/03/25	0	0.00	0.1	87.70	87.40	-0.1	657	-0.02%
2024/03/22	0.1	86.90	0	0.00	87.20	0.1	662	0.02%
2024/03/21	7	85.97	1	85.90	86.40	6	664	0.90%
2024/03/20	16	86.43	10	86.00	85.90	6	667	0.90%
2024/03/19	8.6	86.87	2.7	87.00	86.90	5.9	656	0.90%
2024/03/18	0	87.00	1	87.50	86.90	-1	653	-0.15%
2024/03/13	6	90.10	0	0.00	89.10	6	659	0.91%
2024/03/12	0	0.00	0.1	88.90	88.70	-0.1	648	-0.02%
2024/03/11	13.3	88.74	0	0.00	88.60	13.3	646	2.06%
2024/03/08	1.1	90.89	2.1	91.07	90.60	-1	640	-0.16%
2024/03/07	4.2	90.60	10	90.45	92.10	-5.8	642	-0.90%
2024/03/06	0	0.00	4.1	91.76	91.50	-4.1	639	-0.63%
2024/03/05	1.1	92.80	0	0.00	92.10	1.1	639	0.17%
2024/03/04	1	92.90	0	0.00	93.00	1	638	0.16%
2024/03/01	12.1	93.69	1	94.00	93.60	11.1	686	1.62%
2024/02/27	0	95.20	1	95.50	94.90	-1	724	-0.14%
2024/02/26	0	0.00	2	95.60	96.60	-2	721	-0.28%
2024/02/23	2.1	93.71	0	0.00	93.60	2.1	714	0.29%
2024/02/21	1	95.00	2	95.70	94.60	-1	775	-0.13%
2024/02/20	2	95.05	0	0.00	95.00	2	879	0.23%
2024/02/19	3.1	95.28	10	95.20	95.00	-6.9	881	-0.78%
2024/02/16	2	94.25	8	93.95	94.90	-6	881	-0.68%
2024/02/15	2	91.76	4	92.00	92.00	-2	877	-0.22%
2024/02/05	1.8	91.66	4	91.80	91.80	-2.3	878	-0.26%
2024/02/02	2	92.60	1	93.30	92.60	1	886	0.11%
2024/01/31	2	93.80	2	94.50	94.20	0	897	0.00%
2024/01/30	0	0.00	26	94.81	93.00	-26	908	-2.86%
2024/01/29	42	93.14	24.1	94.01	95.50	17.9	901	1.98%
2024/01/26	0	0.00	1	95.60	96.00	-1	833	-0.12%
2024/01/25	0	0.00	1	96.10	95.70	-1	852	-0.12%
2024/01/24	0.1	97.50	0	0.00	97.10	0.1	875	0.01%
2024/01/22	2	96.00	14	95.38	96.00	-12	935	-1.28%
2024/01/19	1	95.00	0	0.00	94.60	1	992	0.10%
2024/01/17	0	0.00	5	95.64	95.60	-5	1,054	-0.47%
2024/01/16	3	97.70	0	0.00	97.50	3	1,096	0.27%
2024/01/15	2	98.50	0	0.00	98.00	2	1,132	0.18%
2024/01/11	0	97.10	0	0.00	97.80	0	1,147	0.00%
2024/01/09	0.1	99.20	3	99.17	98.10	-2.9	1,150	-0.25%
2024/01/08	1	99.50	1	100.00	99.60	0	1,146	0.00%
2024/01/05	0	0.00	1	101.00	101.00	-1	1,145	-0.09%
2024/01/03	4	101.38	0	0.00	101.00	4	1,142	0.35%
2024/01/02	1	100.50	2	101.50	102.50	-1	1,143	-0.09%
2023/12/29	0	0.00	9	100.00	100.50	-9	1,136	-0.79%
2023/12/28	5	100.00	2	99.25	99.40	3	1,133	0.27%
2023/12/27	5	100.00	1	100.50	100.00	4	1,137	0.35%
2023/12/26	0	0.00	2	99.50	100.50	-2	1,137	-0.18%
2023/12/25	2.1	99.62	0	0.00	99.00	2.1	1,136	0.18%
2023/12/22	2	101.00	2.3	100.78	100.50	-0.3	1,131	-0.03%
2023/12/21	1.1	100.05	0	0.00	100.50	1.1	1,137	0.10%
2023/12/20	0	0.00	3	101.50	101.50	-3	1,134	-0.26%
2023/12/19	1	102.00	0	0.00	101.50	1	1,145	0.09%
2023/12/18	1	103.00	1	103.50	103.50	0	1,178	0.00%
2023/12/14	1	102.50	0	0.00	102.00	1	1,199	0.08%
2023/12/13	0	0.00	0.1	103.00	103.00	-0.1	1,238	-0.01%
2023/12/12	0	0.00	2	102.50	103.00	-2	1,244	-0.16%
2023/12/11	0	0.00	4	103.38	103.00	-4	1,240	-0.32%
2023/12/06	1	101.50	3	101.67	101.50	-2	1,232	-0.16%
2023/12/05	0	0.00	2	102.50	102.00	-2	1,229	-0.16%
2023/12/04	0	0.00	2	104.75	105.00	-2	1,220	-0.16%
2023/12/01	6	104.42	5	103.00	103.00	1	1,210	0.08%
2023/11/30	0	0.00	1	103.00	103.00	-1	1,204	-0.08%
2023/11/29	0	0.00	0.1	104.50	105.00	-0.1	1,194	-0.01%
2023/11/28	1	107.50	1	109.00	104.50	0	1,191	0.00%
2023/11/27	8	106.31	4	106.25	106.50	4	1,148	0.35%
2023/11/24	0	0.00	1	102.50	103.50	-1	1,119	-0.09%
2023/11/22	0	0.00	11	102.00	101.00	-11	1,125	-0.98%
2023/11/21	0	0.00	1	100.00	101.50	-1	1,125	-0.09%
2023/11/20	9.2	101.39	1	102.00	100.50	8.2	1,117	0.73%
2023/11/17	10.5	106.19	3	109.17	104.50	7.5	1,074	0.70%
2023/11/16	1	103.00	0	0.00	103.00	1	974	0.10%
2023/11/13	0	0.00	10	101.75	101.00	-10	987	-1.01%
2023/11/10	0	102.00	0.3	101.50	101.50	-0.2	990	-0.03%
2023/11/09	0	104.50	0	0.00	103.00	0	990	0.00%
2023/11/08	0	0.00	1	104.00	104.50	-1	1,022	-0.10%
2023/11/07	6	106.08	0.2	105.67	104.50	5.8	1,039	0.56%
2023/11/06	5	105.00	3	104.50	105.00	2	1,070	0.19%
2023/11/03	0	0.00	0.5	102.50	102.50	-0.5	1,074	-0.05%
2023/11/02	2	102.00	5	101.90	103.50	-3	1,071	-0.28%
2023/11/01	0	0.00	7	106.86	104.50	-7	1,057	-0.66%
2023/10/31	5	106.50	2	107.50	106.50	3	1,041	0.29%
2023/10/30	1	105.50	3	106.50	106.00	-2	1,048	-0.19%
2023/10/27	6.5	106.69	1.1	107.00	106.00	5.4	1,033	0.53%
2023/10/26	0.1	102.50	0	0.00	102.50	0.1	986	0.01%
2023/10/25	6	103.00	6.2	103.84	103.00	-0.2	959	-0.02%
2023/10/24	0	0.00	1.3	102.38	103.00	-1.3	943	-0.14%
2023/10/23	0	0.00	2.2	99.48	100.50	-2.2	919	-0.24%
2023/10/20	1	95.30	2	96.05	96.00	-1	908	-0.11%
2023/10/19	1	93.30	1	95.00	93.30	0	923	0.00%
2023/10/18	2	92.70	0	0.00	92.10	2	936	0.21%
2023/10/17	0.1	96.50	13	95.75	95.60	-12.9	942	-1.37%
2023/10/16	1.2	97.33	0	0.00	96.30	1.2	980	0.12%
2023/10/13	10	98.20	0	0.00	97.00	10	999	1.00%
2023/10/06	0	0.00	1.1	99.01	97.80	-1.1	1,049	-0.10%
2023/10/03	0	0.00	1	99.40	98.00	-1	1,096	-0.09%
2023/09/28	0.4	98.50	0	0.00	97.50	0.4	1,117	0.04%
2023/09/25	0	0.00	1	96.60	98.50	-1	1,193	-0.08%
2023/09/22	0	0.00	0.1	96.80	96.50	-0.1	1,232	-0.01%
2023/09/21	1	99.20	2	100.50	98.30	-1	1,321	-0.08%
2023/09/20	1	96.40	0	0.00	97.70	1	1,318	0.08%
2023/09/19	1	98.50	4.1	98.88	97.10	-3.1	1,380	-0.22%
2023/09/18	5.3	100.59	3	101.83	99.60	2.3	1,372	0.17%
2023/09/15	0	0.00	2.1	95.70	96.10	-2.1	1,353	-0.16%
2023/09/14	1	95.20	2.3	94.57	94.50	-1.3	1,354	-0.10%
2023/09/13	1	95.30	0.2	94.00	95.30	0.8	1,362	0.06%
2023/09/11	0	0.00	1	93.20	93.20	-1	1,379	-0.07%
2023/09/08	0	0.00	1	92.90	93.30	-1	1,392	-0.07%
2023/09/07	2	93.40	0.2	93.50	93.20	1.8	1,400	0.13%
2023/09/04	1	95.60	0	0.00	95.10	1	1,428	0.07%
2023/09/01	3	96.43	0	0.00	96.10	3	1,436	0.21%
2023/08/31	2	95.70	2	96.65	95.60	0	1,457	0.00%
2023/08/30	0	0.00	2.3	96.00	96.00	-2.3	1,477	-0.15%
2023/08/29	3	94.30	3	94.30	94.20	0	1,491	0.00%
2023/08/28	3	94.33	12	95.49	94.10	-9	1,508	-0.60%
2023/08/25	2	93.00	0	0.00	93.20	2	1,517	0.13%
2023/08/24	0	0.00	0.1	93.50	93.40	-0.1	1,524	-0.01%
2023/08/22	2	94.40	0	0.00	93.20	2	1,552	0.13%
2023/08/21	0	0.00	0.5	94.70	94.50	-0.5	1,574	-0.03%
2023/08/18	4	94.05	1	96.00	93.40	3	1,612	0.19%
2023/08/17	2	93.15	0.1	92.80	93.40	1.9	1,646	0.12%
2023/08/16	1.1	92.54	0	0.00	93.40	1.1	1,662	0.07%
2023/08/15	2	92.20	2.1	92.18	92.00	-0.1	1,705	-0.01%
2023/08/14	1.1	90.86	0	0.00	91.30	1.1	1,771	0.06%
2023/08/11	7	95.83	0	0.00	95.00	7	1,989	0.35%
2023/08/10	9	97.63	31	97.89	96.50	-22	1,989	-1.11%
2023/08/08	6	101.42	5	101.50	101.50	1	2,049	0.05%
2023/08/07	2	101.50	4	101.50	101.50	-2	2,135	-0.09%
2023/08/04	8	102.94	1.1	102.07	103.00	6.9	2,171	0.32%
2023/08/02	3	102.33	4.5	101.93	102.00	-1.5	2,283	-0.07%
2023/07/31	7	106.14	6	105.58	105.00	1	2,610	0.04%
2023/07/28	1	105.50	5	106.00	106.00	-4	2,825	-0.14%
2023/07/27	0	0.00	1	108.00	107.00	-1	2,989	-0.03%
2023/07/26	1	108.50	2	108.50	107.50	-1	3,034	-0.03%
2023/07/25	11	109.45	11	110.50	110.00	0	3,024	0.00%
2023/07/24	30	111.00	1	109.00	110.00	29	3,013	0.96%
2023/07/21	1	109.50	0	0.00	108.00	1	3,024	0.03%
2023/07/20	2	109.50	2	109.00	108.50	0	3,055	0.00%
2023/07/19	0	0.00	11	109.50	109.50	-11	3,061	-0.36%
2023/07/18	16	106.78	1	107.50	106.50	15	3,098	0.48%
2023/07/17	1	109.00	6.1	109.01	109.00	-5.1	3,141	-0.16%
2023/07/14	0	0.00	0.2	107.50	107.00	-0.2	3,155	-0.01%
2023/07/13	6	105.42	1	105.00	105.00	5	3,162	0.16%
2023/07/12	4	106.50	0	0.00	106.50	4	3,165	0.13%
2023/07/11	1	107.00	0	0.00	107.00	1	3,179	0.03%
2023/07/10	5	108.40	0	0.00	108.00	5	3,206	0.16%
2023/07/06	1	110.50	6	110.00	109.50	-5	3,311	-0.15%
2023/07/05	6	109.25	1	108.50	109.00	5	3,365	0.15%
2023/07/04	1	109.51	5	110.00	109.50	-4	3,397	-0.12%
2023/07/03	2	110.50	3	110.83	110.50	-1	3,502	-0.03%
2023/06/30	27	113.91	24	112.58	112.00	3	3,482	0.09%
2023/06/29	13	114.92	20	115.48	115.00	-7	3,478	-0.20%
2023/06/28	9	112.06	9	112.06	112.00	0	3,436	0.00%
2023/06/27	4	112.13	4	111.25	111.50	0	3,431	0.00%
2023/06/26	3	108.33	0	0.00	107.00	3	3,404	0.09%
2023/06/21	11	108.14	7	107.57	108.00	4	3,422	0.12%
2023/06/20	7	110.14	0.3	109.50	109.00	6.7	3,423	0.20%
2023/06/19	9	110.39	1	110.00	110.00	8	3,423	0.23%
2023/06/16	0	0.00	5	109.50	109.50	-5	3,422	-0.15%
2023/06/15	17	109.21	0	0.00	108.50	17	3,420	0.50%
2023/06/14	5	110.00	0	0.00	109.00	5	3,427	0.15%
2023/06/13	3	109.17	2	109.25	109.00	1	3,449	0.03%
2023/06/12	0	0.00	4	109.88	109.50	-4	3,452	-0.12%
2023/06/09	0	0.00	2	109.75	109.50	-2	3,471	-0.06%
2023/06/08	2	109.00	2	109.50	109.00	0	3,494	0.00%
2023/06/07	0	0.00	6	109.83	110.00	-6	3,520	-0.17%
2023/06/06	1	109.00	0	0.00	109.50	1	3,555	0.03%
2023/06/05	4.1	110.39	0	111.00	110.00	4.1	3,565	0.11%
2023/06/02	36	111.78	40	111.18	111.00	-4	3,560	-0.11%
2023/06/01	11	111.05	10	111.50	111.50	1	3,571	0.03%
2023/05/31	15	111.83	11	112.50	113.00	4	3,586	0.11%
2023/05/30	24	111.00	21	110.00	110.00	3	3,584	0.08%
2023/05/29	0	0.00	3	111.00	111.50	-3	3,595	-0.08%
2023/05/26	3	111.67	0.4	111.50	110.50	2.6	3,607	0.07%
2023/05/25	28	112.89	43	111.74	111.50	-15	3,607	-0.42%
2023/05/24	16	114.41	69	113.39	113.50	-53	3,625	-1.46%
2023/05/23	16	114.66	12	114.79	115.00	4	3,643	0.11%
2023/05/22	5	112.00	17	112.50	111.50	-12	3,625	-0.33%
2023/05/19	47	112.64	42	111.00	111.00	5	3,640	0.14%
2023/05/18	74	115.39	85	113.74	114.00	-11	3,633	-0.30%
2023/05/17	88	117.64	83	118.02	116.50	5	3,594	0.14%
2023/05/16	53	109.85	40	110.00	110.00	13	3,389	0.38%
2023/05/15	85	111.39	96	108.71	108.50	-11	3,459	-0.32%
2023/05/12	2	113.00	7	113.50	114.00	-5	3,526	-0.14%
2023/05/11	85.1	117.48	83.3	113.52	112.50	1.8	3,656	0.05%
2023/05/10	51	120.33	52	119.98	120.00	-1	3,832	-0.03%
2023/05/09	66.9	122.82	77	121.49	120.50	-10.1	3,943	-0.26%
2023/05/08	63	126.29	61.1	125.83	125.00	2	3,923	0.05%
2023/05/05	44	125.69	59.4	127.02	127.50	-15.4	3,866	-0.40%
2023/05/04	119	123.56	127.1	122.59	122.50	-8.1	3,652	-0.22%	大買/大賣/
2023/05/03	93.3	119.90	107.2	117.12	115.50	-13.9	3,474	-0.40%	大賣/
2023/05/02	5	114.00	7	114.57	117.50	-2	3,395	-0.06%
2023/04/28	2	105.00	5	106.50	107.00	-3	3,375	-0.09%
2023/04/27	1	104.00	0	0.00	104.00	1	3,385	0.03%
2023/04/26	12.1	102.17	1	104.00	103.50	11.1	3,413	0.33%
2023/04/25	16.1	108.43	7	105.86	106.00	9.1	3,401	0.27%
2023/04/24	7	109.57	5.1	109.51	109.50	1.9	3,414	0.06%
2023/04/21	31.2	111.17	18	110.11	109.50	13.2	3,460	0.38%
2023/04/20	54	119.46	48	115.64	115.00	6	3,444	0.17%
2023/04/19	14	119.75	1.6	120.69	120.50	12.4	3,437	0.36%
2023/04/18	7	120.36	12	119.88	120.00	-5	3,585	-0.14%
2023/04/17	11	119.86	19	118.92	119.00	-8	3,631	-0.22%
2023/04/14	80	121.81	46	120.13	120.00	34	3,691	0.92%
2023/04/13	20	122.25	30	121.65	121.50	-10	3,765	-0.27%
2023/04/12	51	121.60	56	121.24	120.50	-5	3,768	-0.13%
2023/04/11	7	117.93	12	118.13	118.50	-5	3,730	-0.13%
2023/04/10	70	120.04	59	118.08	117.50	11	3,753	0.29%
2023/04/07	32	121.69	73.1	120.61	121.50	-41.1	3,755	-1.09%
2023/04/06	56	119.80	16	121.06	121.50	40	3,795	1.05%
2023/03/30	21	118.81	23	117.80	117.50	-2	3,851	-0.05%
2023/03/29	9.1	117.09	11	116.23	120.00	-1.9	3,868	-0.05%
2023/03/28	12	115.29	16	114.38	114.00	-4	3,913	-0.10%
2023/03/27	13	117.38	0	0.00	117.50	13	3,987	0.33%
2023/03/24	2	114.00	17	114.03	115.00	-15	4,134	-0.36%
2023/03/23	3	112.17	5	114.00	111.50	-2	4,554	-0.04%
2023/03/21	6	111.92	5	111.50	111.50	1	4,705	0.02%
2023/03/20	7	110.57	5	112.00	112.50	2	4,855	0.04%
2023/03/17	0	0.00	4.1	109.39	111.00	-4.1	5,036	-0.08%
2023/03/16	6.1	109.01	1	109.00	108.00	5.1	5,213	0.10%
2023/03/15	0	0.00	2	112.50	112.50	-2	5,521	-0.04%
2023/03/14	2.1	112.02	0	0.00	111.50	2.1	5,871	0.04%
2023/03/13	12.1	111.02	1.3	108.46	111.50	10.8	6,309	0.17%
2023/03/10	25.2	113.50	1.1	111.64	111.50	24.1	6,783	0.36%
2023/03/09	3.1	113.55	5	114.00	113.00	-1.9	7,147	-0.03%
2023/03/08	11.2	116.82	0	0.00	115.50	11.2	7,227	0.15%
2023/03/07	11	118.64	19	117.47	117.00	-8	7,301	-0.11%
2023/03/06	0	0.00	2.3	118.46	118.00	-2.3	7,404	-0.03%
2023/03/03	0	0.00	2.2	120.00	119.00	-2.2	7,530	-0.03%
2023/03/02	0.3	122.00	2	121.50	122.00	-1.7	7,708	-0.02%
2023/03/01	2	120.01	1.1	119.64	120.50	0.9	7,922	0.01%
2023/02/24	11.4	118.58	12	118.88	119.00	-0.6	8,227	-0.01%
2023/02/23	4	118.00	8	119.13	119.50	-4	8,437	-0.05%
2023/02/22	16.2	117.75	7	117.21	116.00	9.2	8,623	0.11%
2023/02/21	15.3	119.21	28	118.46	119.50	-12.8	8,875	-0.14%
2023/02/20	7.5	121.06	2	120.50	120.00	5.5	9,189	0.06%
2023/02/17	6.2	121.42	5	121.50	120.50	1.2	9,348	0.01%
2023/02/16	35	122.79	21.1	123.64	123.00	13.9	9,557	0.15%
2023/02/15	5	122.50	4	121.75	122.50	1	9,737	0.01%
2023/02/14	24.1	122.67	32	121.88	121.50	-8	9,804	-0.08%
2023/02/13	61.2	126.66	77.4	125.13	123.00	-16.2	9,774	-0.17%
2023/02/10	9.2	128.60	5	130.50	128.00	4.2	9,728	0.04%
2023/02/09	76.2	130.84	77	130.74	128.50	-0.8	9,627	-0.01%
2023/02/08	68	130.20	24.1	130.53	131.00	43.9	9,498	0.46%
2023/02/07	8	122.56	29.5	124.24	125.00	-21.5	9,271	-0.23%
2023/02/06	20	121.20	17	119.88	119.50	3	9,173	0.03%
2023/02/03	6	120.75	11	119.77	119.00	-5	9,119	-0.05%
2023/02/02	3	118.17	1	118.00	118.50	2	9,084	0.02%
2023/02/01	1	117.00	100	116.63	117.00	-99	9,087	-1.09%
2023/01/31	80.2	115.40	15	116.63	118.00	65.2	9,112	0.72%
2023/01/30	0.3	112.00	1	111.00	111.00	-0.7	9,105	-0.01%
2023/01/17	10	110.30	8	109.25	109.00	2	9,172	0.02%
2023/01/16	9	108.83	7	110.57	111.00	2	9,188	0.02%
2023/01/13	14	109.79	37.4	109.41	109.00	-23.4	9,212	-0.25%
2023/01/12	75	110.97	8	109.13	109.00	67	9,258	0.72%
2023/01/11	23	113.74	43	111.66	111.50	-20	9,249	-0.22%
2023/01/10	42.3	116.51	71	113.62	113.50	-28.7	9,278	-0.31%
2023/01/09	11	117.09	51	116.33	117.50	-40	9,363	-0.43%
2023/01/06	106.2	118.80	14	118.36	117.00	92.2	9,455	0.98%	大買/
2023/01/05	7.1	116.51	14	114.97	114.50	-6.9	9,413	-0.07%
2023/01/04	11.2	117.43	21	116.83	116.50	-9.8	9,477	-0.10%
2023/01/03	45.4	121.46	44.1	118.69	118.50	1.3	9,530	0.01%
2022/12/30	2	123.50	4	122.88	123.00	-2	9,589	-0.02%
2022/12/29	9	123.06	13	122.85	124.00	-4	9,709	-0.04%
2022/12/28	3	124.67	4	124.88	123.00	-1	9,823	-0.01%
2022/12/27	7	126.07	5	126.50	126.50	2	10,020	0.02%
2022/12/26	15	125.73	11	126.91	124.00	4	10,139	0.04%
2022/12/23	19	125.08	14	126.11	125.50	5	10,219	0.05%
2022/12/22	23	124.26	23.5	124.77	125.00	-0.5	10,331	0.00%
2022/12/21	10	122.00	12	123.04	121.00	-2	10,345	-0.02%
2022/12/20	22.1	122.94	22	121.45	121.00	0.1	10,453	0.00%
2022/12/19	21	127.12	12	127.33	126.00	9	10,465	0.09%
2022/12/16	37.6	125.29	47	125.03	124.50	-9.4	10,510	-0.09%
2022/12/15	189.4	127.42	65.3	127.31	124.50	124.1	10,564	1.18%	大買/鉅額交易
2022/12/14	12.3	131.00	121	131.00	131.00	-108.8	10,167	-1.07%	大賣/鉅額交易
2022/12/13	48.1	148.44	51.1	146.56	145.50	-3	10,221	-0.03%
2022/12/12	33	150.36	26	148.58	146.50	7	10,292	0.07%
2022/12/09	21	153.38	38.5	152.89	154.00	-17.5	10,248	-0.17%
2022/12/08	47.1	150.69	68	148.82	149.50	-20.9	10,391	-0.20%
2022/12/07	97.1	148.75	103.1	148.49	151.00	-6	10,371	-0.06%	大賣/
2022/12/06	68.3	155.28	12.5	153.62	150.50	55.8	10,144	0.55%
2022/12/05	46.1	157.77	85.5	159.11	158.50	-39.4	9,984	-0.39%
2022/12/02	98.1	152.57	104.6	152.73	151.00	-6.5	9,667	-0.07%	大賣/
2022/12/01	129	145.22	129.1	146.46	150.00	-0.1	9,409	0.00%	大買/大賣/
2022/11/30	17.1	135.21	28.3	135.89	136.50	-11.3	9,367	-0.12%
2022/11/29	15	132.80	27	133.61	133.00	-12	9,469	-0.13%
2022/11/28	48.3	131.85	13	133.00	133.50	35.3	9,588	0.37%
2022/11/25	31	133.11	28.5	131.82	130.50	2.5	9,787	0.03%
2022/11/24	27	133.72	30.2	135.80	134.00	-3.2	10,147	-0.03%
2022/11/23	33.1	135.62	42.6	134.82	136.50	-9.4	10,352	-0.09%
2022/11/22	36	131.85	83	129.95	130.50	-47	10,437	-0.45%
2022/11/21	51.2	134.94	44.6	134.56	132.50	6.6	10,491	0.06%
2022/11/18	32.3	130.48	54.3	131.77	131.00	-22	10,604	-0.21%
2022/11/17	83.3	131.41	80.1	130.59	128.50	3.2	10,546	0.03%
2022/11/16	78	125.07	80.7	125.64	130.00	-2.7	10,410	-0.03%
2022/11/15	55	120.29	66.6	121.07	121.00	-11.6	10,174	-0.11%
2022/11/14	34.5	116.64	45	117.56	121.00	-10.5	9,995	-0.11%
2022/11/11	129	112.47	130	114.36	114.00	-1	9,757	-0.01%	大買/大賣/
2022/11/10	21	107.52	16	107.72	106.50	5	9,544	0.05%
2022/11/09	5	105.00	14.3	105.63	105.50	-9.3	9,451	-0.10%
2022/11/08	19	105.82	12	105.04	103.50	7	9,447	0.07%
2022/11/07	10	104.50	14	105.39	105.00	-4	9,432	-0.04%
2022/11/04	6.2	106.77	0	0.00	104.00	6.2	9,410	0.07%
2022/11/03	3.2	106.68	4	107.00	106.50	-0.9	9,359	-0.01%
2022/11/02	2	104.50	18	106.14	106.50	-16	9,324	-0.17%
2022/11/01	5	103.80	11	103.50	103.50	-6	9,271	-0.06%
2022/10/31	1	101.50	11	101.26	101.50	-10	9,229	-0.11%
2022/10/28	11	100.38	7	99.61	98.30	4	9,211	0.04%
2022/10/27	7	99.51	9	101.33	102.00	-2	9,188	-0.02%
2022/10/26	15	98.01	7	97.81	98.60	8	9,147	0.09%
2022/10/25	23	101.30	28	100.34	100.00	-5	9,072	-0.06%
2022/10/24	15	107.17	5.7	106.95	105.00	9.3	8,977	0.10%
2022/10/21	20	109.83	11	107.73	107.00	9	8,954	0.10%
2022/10/20	19	109.76	22.1	111.22	112.00	-3.1	8,906	-0.03%
2022/10/19	11	112.63	13	111.08	110.50	-2	8,849	-0.02%
2022/10/18	6	113.08	9	113.22	112.50	-3	8,859	-0.03%
2022/10/17	19	109.50	26	111.85	111.00	-7	8,801	-0.08%
2022/10/14	26	115.94	13	115.50	115.50	13	8,664	0.15%
2022/10/13	11	113.27	20	110.15	108.00	-9	8,521	-0.11%
2022/10/12	12	113.33	53	113.10	113.00	-41	8,381	-0.49%
2022/10/11	11	112.13	12	111.63	110.50	-1	8,250	-0.01%
2022/10/07	30	116.63	13	116.23	114.00	17	8,119	0.21%
2022/10/06	19	115.89	20.1	116.63	118.50	-1.1	7,954	-0.01%
2022/10/05	29	114.34	25	114.88	113.00	4	7,788	0.05%
2022/10/04	59	115.41	40	114.55	114.50	19	7,613	0.25%
2022/10/03	35	108.30	42	108.60	110.50	-7	7,368	-0.10%
2022/09/30	36	105.99	21	104.69	107.50	15	7,173	0.21%
2022/09/29	81	103.92	107	104.13	103.50	-26	6,997	-0.37%	大賣/
2022/09/28	17	101.73	6	100.35	99.10	11	6,804	0.16%
2022/09/27	42	103.75	57	104.93	107.00	-15	6,688	-0.22%
2022/09/26	18	105.47	28.1	107.12	104.50	-10.1	6,533	-0.15%
2022/09/23	44	109.56	8	108.31	108.00	36	6,431	0.56%
2022/09/22	21.9	110.48	25	110.72	112.00	-3.1	6,289	-0.05%
2022/09/21	5	107.20	4	106.25	107.50	1	6,052	0.02%
2022/09/20	19	107.66	17	107.50	107.00	2	6,006	0.03%
2022/09/19	22.1	109.87	20	111.15	107.50	2.1	5,930	0.04%
2022/09/16	51	117.84	18.1	116.35	116.00	32.9	5,738	0.57%
2022/09/15	29	119.84	36.5	120.79	117.50	-7.5	5,663	-0.13%
2022/09/14	65	117.45	70	116.79	116.00	-5	5,337	-0.09%
2022/09/13	16	117.72	5	118.00	118.00	11	5,171	0.21%
2022/09/12	59	120.36	25.1	118.13	120.00	34	5,066	0.67%
2022/09/08	39.1	118.85	52.4	117.59	118.50	-13.3	4,871	-0.27%
2022/09/07	84.2	117.47	36.1	117.05	119.00	48.1	4,729	1.02%
2022/09/06	80.1	121.52	37	119.66	118.50	43.1	4,486	0.96%
2022/09/05	34	131.87	85.1	132.70	129.00	-51.1	4,136	-1.24%
2022/09/02	74	132.70	59	132.71	129.50	15	3,925	0.38%
2022/09/01	107.1	129.48	88.1	130.37	129.50	19	3,703	0.51%	大買/
2022/08/31	96.1	133.37	100.1	132.85	128.00	-4	3,382	-0.12%
2022/08/30	44	122.34	122.1	122.53	129.50	-78.1	2,871	-2.72%	大賣/
2022/08/29	153	119.04	81.2	119.50	118.00	71.8	2,454	2.92%	大買/
2022/08/26	173.1	118.45	140.3	119.60	117.00	32.9	2,132	1.54%	大買/大賣/
2022/08/25	30.1	111.57	24.2	112.62	112.00	5.9	1,749	0.34%
2022/08/24	10	104.50	25	108.28	111.50	-15	1,399	-1.07%
2022/08/23	31	99.43	25.2	99.35	101.50	5.8	1,256	0.46%
2022/08/22	9	97.49	13	96.67	98.90	-4	1,096	-0.37%
2022/08/19	6	90.63	4	90.60	90.60	2	955	0.21%
2022/08/18	2.1	90.79	4.1	90.60	90.20	-2	945	-0.21%
2022/08/17	2.1	92.17	3	90.43	90.50	-1	936	-0.10%
2022/08/16	2	91.70	3	91.50	91.40	-1	927	-0.11%
2022/08/15	0	0.00	2.1	88.97	90.70	-2.1	918	-0.23%
2022/08/12	3	88.90	0	0.00	88.50	3	898	0.33%
2022/08/11	1	86.00	0	0.00	85.90	1	871	0.11%
2022/08/10	2.1	86.28	1	85.10	85.10	1.1	867	0.13%
2022/08/05	0.3	84.60	1	84.40	84.50	-0.7	917	-0.08%
2022/08/04	0	0.00	2	81.50	82.90	-2	926	-0.22%
2022/08/03	3	86.67	3	84.70	83.90	0	916	0.00%
2022/08/02	1	90.60	0	0.00	85.50	1	909	0.11%
2022/08/01	3.3	91.22	2	90.75	90.70	1.3	901	0.14%
2022/07/29	2	89.50	0	0.00	89.60	2	902	0.22%
2022/07/28	2.1	89.50	0	0.00	89.00	2.1	904	0.23%
2022/07/27	0	0.00	3	89.40	89.30	-3	894	-0.34%
2022/07/26	3	89.70	6	88.55	88.50	-3	876	-0.34%
2022/07/25	6	90.43	5	91.76	90.40	1	859	0.12%
2022/07/22	4	88.48	9	87.63	88.80	-5	798	-0.63%
2022/07/21	0	0.00	2.1	82.19	83.00	-2.1	771	-0.27%
2022/07/20	1.1	82.84	2.1	81.64	81.00	-1.1	770	-0.14%
2022/07/19	3	81.67	0	81.90	81.00	3	775	0.38%
2022/07/18	1.1	82.67	2	81.70	81.80	-1	782	-0.12%
2022/07/15	0	0.00	1	80.20	80.40	-1	791	-0.13%
2022/07/13	0.1	80.00	0	0.00	80.30	0.1	817	0.01%
2022/07/12	1.1	78.51	5	80.02	78.50	-4	822	-0.48%
2022/07/11	10	83.20	3	82.50	82.00	7	831	0.84%
2022/07/08	0	0.00	1	80.90	81.00	-1	842	-0.12%
2022/07/07	2	79.90	1	81.50	81.60	1	853	0.12%
2022/07/06	4	81.35	1	80.10	79.90	3	868	0.35%
2022/07/05	2	82.80	0	0.00	81.70	2	938	0.21%
2022/07/04	1	81.10	0	0.00	80.50	1	965	0.10%
2022/07/01	0.1	84.80	0	0.00	83.00	0.1	1,008	0.00%
2022/06/30	1.1	89.19	7	89.73	89.50	-5.9	997	-0.59%
2022/06/29	2	91.00	0	0.00	91.40	2	994	0.20%
2022/06/28	4	91.30	4	90.28	89.80	0	992	0.00%
2022/06/27	1	91.50	1	93.40	93.40	0	985	0.00%
2022/06/24	5	94.80	5	94.24	94.50	0	978	0.00%
2022/06/23	6	93.12	10	95.66	96.00	-4	976	-0.41%
2022/06/22	2	91.00	5	90.72	89.40	-3	942	-0.32%
2022/06/21	2	90.10	9.1	90.84	90.60	-7.1	939	-0.76%
2022/06/20	0.1	89.90	0	0.00	89.00	0.1	935	0.01%
2022/06/17	0.1	89.60	1.1	90.02	90.50	-1	926	-0.11%
2022/06/16	6	91.40	16	90.96	89.20	-10	926	-1.08%
2022/06/15	6	91.15	5	90.88	90.50	1	938	0.11%
2022/06/14	3	88.03	0.1	88.00	88.10	2.9	942	0.31%
2022/06/13	13	88.56	8	89.98	89.20	5	944	0.53%
2022/06/10	3.2	86.93	5	86.98	87.50	-1.8	938	-0.19%
2022/06/09	5.2	86.96	6	86.65	86.30	-0.8	937	-0.09%
2022/06/08	2	85.40	2.2	86.57	86.70	-0.2	944	-0.02%
2022/06/07	3	83.10	2	84.40	84.40	1	947	0.11%
2022/06/06	7	83.24	4	82.95	82.70	3	958	0.31%
2022/06/02	2	83.10	3	82.87	82.80	-1	997	-0.10%
2022/06/01	1	83.10	0	0.00	83.10	1	1,028	0.10%
2022/05/31	3	82.27	7	82.79	82.40	-4	1,038	-0.39%
2022/05/30	2	82.70	3	82.10	82.10	-1	1,035	-0.10%
2022/05/26	4	81.45	3	81.10	80.70	1	1,059	0.09%
2022/05/25	3	81.17	3	81.17	80.90	0	1,075	0.00%
2022/05/24	6	82.08	2	80.80	80.80	4	1,103	0.36%
2022/05/23	3	82.87	3	82.87	82.80	0	1,112	0.00%
2022/05/20	3	81.50	4	80.90	80.90	-1	1,124	-0.09%
2022/05/19	2	79.80	2	79.15	80.30	0	1,199	0.00%
2022/05/18	2	82.00	5.1	81.86	81.60	-3.1	1,200	-0.26%
2022/05/17	0	0.00	0	82.00	81.40	0	1,211	0.00%
2022/05/16	1	79.90	5	80.26	83.70	-4	1,217	-0.33%
2022/05/13	7	78.17	18	78.13	78.70	-11	1,239	-0.89%
2022/05/12	4	72.63	1.1	73.51	71.60	2.9	1,225	0.23%
2022/05/11	1	76.10	3	76.13	76.00	-2	1,216	-0.16%
2022/05/10	3	73.73	1.3	73.87	76.00	1.7	1,215	0.14%
2022/05/09	8.1	78.02	4	77.25	76.10	4.1	1,202	0.34%
2022/05/06	14	82.81	2	83.70	81.10	12	1,180	1.02%
2022/05/05	3	86.40	5	86.06	85.50	-2	1,165	-0.17%
2022/05/04	2	86.85	1	86.90	86.80	1	1,164	0.09%
2022/05/03	3	89.60	3	88.53	88.50	0	1,166	0.00%
2022/04/29	2.1	88.51	3	88.73	88.60	-1	1,172	-0.08%
2022/04/28	0	0.00	3.2	89.89	88.50	-3.2	1,183	-0.27%
2022/04/27	10.1	88.97	15	88.34	88.10	-4.9	1,182	-0.41%
2022/04/26	7	91.77	26	91.62	91.00	-19	1,174	-1.62%
2022/04/25	19	92.48	3	91.60	91.60	16	1,186	1.35%
2022/04/22	19	95.75	32	94.93	94.80	-13	1,203	-1.08%
2022/04/21	26	94.40	2	95.70	95.00	24	1,200	2.00%
2022/04/20	8	94.66	3	95.40	95.40	5	1,193	0.42%
2022/04/19	1	94.00	4	93.70	93.20	-3	1,180	-0.25%
2022/04/18	1	94.90	1	96.50	94.90	0	1,177	0.00%
2022/04/15	4	96.70	5	96.34	95.90	-1	1,181	-0.08%
2022/04/14	2	96.55	13	94.75	96.00	-11	1,173	-0.94%
2022/04/13	7	94.99	4	94.58	94.30	3	1,174	0.26%
2022/04/12	6	95.60	25	97.85	95.40	-19	1,171	-1.62%
2022/04/11	41	98.33	18	98.45	98.50	23	1,156	1.99%
2022/04/08	16	95.78	7	94.87	93.80	9	1,092	0.82%
2022/04/07	0	0.00	7	91.46	95.50	-7	1,075	-0.65%
2022/04/06	1	91.20	0	0.00	91.10	1	1,025	0.10%
2022/04/01	0	0.00	3	92.13	91.80	-3	1,032	-0.29%
2022/03/29	3	91.20	0	0.00	91.70	3	1,039	0.29%
2022/03/28	5	92.96	4	91.60	91.30	1	1,046	0.10%
2022/03/25	2	92.20	3	92.30	91.60	-1	1,035	-0.10%
2022/03/24	0	0.00	2	93.20	93.10	-2	1,110	-0.18%
2022/03/23	5	94.16	3	93.60	93.60	2	1,122	0.18%
2022/03/22	0	0.00	1.1	93.64	93.50	-1.1	1,125	-0.10%
2022/03/18	15	95.83	4	96.20	94.30	11	1,150	0.96%
2022/03/17	1	94.20	0.1	94.00	94.10	0.9	1,144	0.08%
2022/03/16	0.1	91.80	0	91.70	91.40	0.1	1,156	0.01%
2022/03/15	4	93.70	6	91.58	91.30	-2	1,191	-0.17%
2022/03/14	0	0.00	5	94.30	93.10	-5	1,259	-0.40%
2022/03/11	30	95.28	22.1	95.45	94.30	7.9	1,270	0.62%
2022/03/10	4	95.25	4	94.50	94.40	0	1,278	0.00%
2022/03/09	4	91.53	4	91.70	91.60	0	1,278	0.00%
2022/03/08	13.2	93.21	2.1	93.01	90.20	11.1	1,289	0.86%
2022/03/07	10	97.23	3	98.20	97.00	7	1,267	0.55%
2022/03/04	6	101.25	0	0.00	101.00	6	1,264	0.47%
2022/03/03	3	103.49	3	102.00	102.00	0	1,346	0.00%
2022/03/02	6	103.17	16	102.69	102.50	-10	1,398	-0.72%
2022/03/01	2	103.00	7	103.21	102.50	-5	1,400	-0.36%
2022/02/25	1	102.00	4	102.13	104.50	-3	1,410	-0.21%
2022/02/24	6	102.08	2	101.50	101.50	4	1,441	0.28%
2022/02/23	3	105.17	2	105.00	105.00	1	1,442	0.07%
2022/02/22	4	104.14	13	105.12	104.00	-9	1,442	-0.62%
2022/02/21	22	105.27	18	107.33	107.00	4	1,451	0.27%
2022/02/17	2	103.25	0	0.00	103.50	2	1,392	0.14%
2022/02/16	32	103.89	34	104.32	103.00	-2	1,388	-0.14%
2022/02/15	51	106.17	51	108.06	103.00	0	1,376	0.00%
2022/02/14	2	102.00	0	0.00	101.50	2	1,337	0.15%
2022/02/11	1	105.00	0.4	104.00	104.00	0.6	1,339	0.05%
2022/02/10	2	106.00	3	104.17	104.50	-1	1,342	-0.07%
2022/02/09	1	103.50	0	0.00	104.00	1	1,348	0.07%
2022/02/08	0	0.00	1	102.50	103.50	-1	1,353	-0.07%
2022/02/07	0	102.50	0.1	103.00	104.50	-0.1	1,356	-0.01%
2022/01/26	2	100.50	3.7	100.56	100.50	-1.7	1,358	-0.13%
2022/01/25	10.2	100.80	2	100.50	100.50	8.2	1,362	0.60%
2022/01/24	0	0.00	8	102.38	103.00	-8	1,376	-0.58%
2022/01/21	6.1	104.16	5	104.60	102.50	1.1	1,453	0.08%
2022/01/20	6	103.92	2	104.00	104.00	4	1,531	0.26%
2022/01/19	5	104.50	2	104.50	104.50	3	1,580	0.19%
2022/01/18	11	106.64	28	106.00	105.50	-17	1,593	-1.07%
2022/01/17	21	108.02	4	108.38	108.00	17	1,582	1.07%
2022/01/14	4.2	103.25	0	0.00	103.50	4.2	1,561	0.27%
2022/01/13	4.5	105.78	2	105.50	105.50	2.5	1,565	0.16%
2022/01/12	0	0.00	6	106.58	106.00	-6	1,566	-0.38%
2022/01/11	1.1	107.45	1	108.00	107.50	0.1	1,573	0.01%
2022/01/10	2.1	108.57	3	108.50	108.50	-0.9	1,578	-0.06%
2022/01/07	3.2	108.28	0	0.00	107.00	3.2	1,595	0.20%
2022/01/06	12	109.04	0	0.00	108.00	12	1,625	0.74%
2022/01/04	5	106.60	0	0.00	106.00	5	1,655	0.30%
2022/01/03	2.1	108.27	5	108.00	107.50	-3	1,654	-0.18%
2021/12/30	3	112.50	4	112.63	111.50	-1	1,654	-0.06%
2021/12/28	12.1	110.46	47	110.27	110.00	-35	1,677	-2.08%
2021/12/27	2	110.25	2.2	111.59	110.50	-0.2	1,708	-0.01%
2021/12/24	11	112.41	3	112.50	112.00	8	1,723	0.46%
2021/12/23	19	113.37	1	113.00	113.00	18	1,725	1.04%
2021/12/22	20	113.75	0	0.00	113.00	20	1,735	1.15%
2021/12/21	3	113.67	9	113.67	113.50	-6	1,735	-0.35%
2021/12/20	10	116.05	3	116.17	115.00	7	1,727	0.41%
2021/12/15	0	0.00	2.1	111.05	111.00	-2.1	1,870	-0.11%
2021/12/14	3	115.00	4	112.13	111.50	-1	1,960	-0.05%
2021/12/13	0	0.00	19	114.32	114.50	-19	1,959	-0.97%
2021/12/10	12.2	115.53	4	115.25	115.00	8.2	1,975	0.42%
2021/12/09	5	116.60	0	0.00	113.50	5	1,966	0.25%
2021/12/08	5	117.10	22	117.95	115.50	-17	1,962	-0.87%
2021/12/07	2.1	110.04	3	110.50	110.00	-1	1,892	-0.05%
2021/12/06	2	113.25	0	0.00	113.00	2	1,901	0.11%
2021/12/03	1	112.00	2	112.00	112.50	-1	1,920	-0.05%
2021/12/02	2	112.75	1	112.00	112.00	1	1,950	0.05%
2021/12/01	1	113.00	2	111.00	110.50	-1	1,939	-0.05%
2021/11/30	0	0.00	4	110.25	110.50	-4	1,941	-0.21%
2021/11/29	16	113.72	10.2	110.49	109.00	5.8	1,930	0.30%
2021/11/26	11	111.45	22	111.39	110.00	-11	1,855	-0.59%
2021/11/25	1	110.50	2	107.50	107.50	-1	1,806	-0.06%
2021/11/24	1	106.00	3.2	108.75	109.00	-2.2	1,799	-0.12%
2021/11/23	2	108.25	4.1	109.91	105.50	-2.1	1,794	-0.12%
2021/11/22	9	106.44	6.1	106.68	108.00	2.9	1,775	0.17%
2021/11/19	1	105.50	3	104.50	103.50	-2	1,782	-0.11%
2021/11/18	3	104.83	3	106.17	106.50	0	1,810	0.00%
2021/11/17	4	105.00	1	104.50	104.50	3	1,821	0.16%
2021/11/16	0	0.00	14	104.25	105.00	-14	1,842	-0.76%
2021/11/15	13	102.96	0	0.00	103.50	13	1,870	0.70%
2021/11/12	1	103.50	3	103.00	102.50	-2	1,962	-0.10%
2021/11/11	2	103.75	3	103.83	102.50	-1	2,056	-0.05%
2021/11/10	4	103.25	1	102.50	102.50	3	2,124	0.14%
2021/11/09	1.1	103.02	2	103.26	103.00	-1	2,150	-0.05%
2021/11/08	5	104.90	2	103.50	104.00	3	2,155	0.14%
2021/11/05	3	105.33	2	105.00	105.00	1	2,163	0.05%
2021/11/04	5	105.80	4	105.75	105.00	1	2,179	0.05%
2021/11/03	7.2	105.28	2	107.00	107.00	5.2	2,249	0.23%
2021/11/02	2	106.00	2	105.00	105.00	0	2,320	0.00%
2021/11/01	7	106.00	0	0.00	105.00	7	2,323	0.30%
2021/10/29	16.1	116.20	10	112.20	108.50	6.1	2,320	0.26%
2021/10/28	21	111.12	21.1	115.68	116.50	-0.1	2,256	0.00%
2021/10/27	9	108.11	2	106.00	106.00	7	2,198	0.32%
2021/10/26	3	103.00	4	103.00	103.50	-1	2,165	-0.05%
2021/10/25	2	104.00	2.3	103.00	103.00	-0.3	2,160	-0.01%
2021/10/22	2	106.00	2	103.00	103.00	0	2,176	0.00%
2021/10/21	2	108.50	4	106.75	105.50	-2	2,199	-0.09%
2021/10/20	9	107.33	2	106.50	106.50	7	2,211	0.32%
2021/10/19	2	107.00	4	107.50	108.00	-2	2,247	-0.09%
2021/10/18	4	106.50	3	106.33	106.50	1	2,283	0.04%
2021/10/15	5	107.80	4	109.88	106.50	1	2,377	0.04%
2021/10/14	5	105.20	4.2	109.66	107.50	0.8	2,373	0.03%
2021/10/13	5.3	104.06	4.3	101.04	101.00	1	2,362	0.04%
2021/10/12	5	105.02	2	105.25	104.50	3	2,414	0.13%
2021/10/08	9	111.67	3	110.83	111.00	6	2,450	0.24%
2021/10/07	2	111.00	13	110.38	112.50	-11	2,521	-0.44%
2021/10/06	5	114.00	3	112.00	110.50	2	2,618	0.08%
2021/10/05	4.1	112.17	3.1	111.61	113.50	1	2,645	0.04%
2021/10/04	30.2	117.42	9	117.94	114.00	21.2	2,635	0.81%
2021/10/01	11	125.64	24.1	126.92	124.00	-13.1	2,614	-0.50%
2021/09/30	1	126.50	3.9	126.27	126.50	-2.9	2,622	-0.11%
2021/09/29	10.2	125.36	2	125.75	125.00	8.2	2,637	0.31%
2021/09/28	5	130.90	4	129.50	128.50	1	2,652	0.04%
2021/09/27	1	132.50	13.2	131.50	130.00	-12.2	2,667	-0.46%
2021/09/24	7	132.07	35	132.63	132.50	-28	2,696	-1.04%
2021/09/23	83	133.33	32	132.16	131.50	51	2,727	1.87%
2021/09/22	5	137.40	20.1	134.96	140.00	-15.1	2,708	-0.56%
2021/09/17	3	129.33	5.2	131.64	133.50	-2.2	2,661	-0.08%
2021/09/16	1	128.50	1	127.50	128.00	0	2,610	0.00%
2021/09/15	9	130.11	16	130.41	129.00	-7	2,614	-0.27%
2021/09/14	3	128.17	2	129.25	128.50	1	2,627	0.04%
2021/09/13	0	0.00	4.1	128.85	129.00	-4.1	2,712	-0.15%
2021/09/09	0	0.00	5	126.60	125.00	-5	2,960	-0.17%
2021/09/08	9.2	127.95	23	127.28	125.50	-13.8	3,003	-0.46%
2021/09/07	17	124.41	14.1	127.02	126.50	2.9	3,060	0.10%
2021/09/06	21.1	124.24	2	123.75	122.00	19.1	3,221	0.59%
2021/09/03	21	125.57	5.1	125.02	124.50	15.9	3,543	0.45%
2021/09/02	0.3	126.50	5	126.60	126.00	-4.7	3,814	-0.12%
2021/09/01	9.1	127.12	4	128.50	127.00	5.1	3,899	0.13%
2021/08/31	8	129.31	12	129.21	130.00	-4	4,071	-0.10%
2021/08/30	4	130.75	7	129.07	129.00	-3	4,203	-0.07%
2021/08/27	11.2	130.00	3	129.67	129.00	8.2	4,232	0.19%
2021/08/26	14	129.57	2	128.75	128.00	12	4,289	0.28%
2021/08/25	21.1	129.56	2.1	128.04	130.00	19	4,396	0.43%
2021/08/24	8	130.69	12	128.88	127.00	-4	4,517	-0.09%
2021/08/23	13	132.58	15.4	133.18	131.50	-2.4	4,583	-0.05%
2021/08/20	5	131.90	9	132.94	133.00	-4	4,589	-0.09%
2021/08/19	6	130.67	6	132.67	129.00	0	4,627	0.00%
2021/08/18	14.1	132.46	0	0.00	132.00	14.1	4,615	0.31%
2021/08/17	25.1	144.77	21.3	145.36	141.50	3.8	4,574	0.08%
2021/08/16	14	142.29	16.3	142.21	143.50	-2.3	4,540	-0.05%
2021/08/13	12	138.38	3	137.67	137.00	9	4,512	0.20%
2021/08/12	0	0.00	6	135.42	135.50	-6	4,528	-0.13%
2021/08/11	15	134.00	20	134.10	131.50	-5	4,619	-0.11%
2021/08/10	0	0.00	29	134.48	135.50	-29	4,855	-0.60%
2021/08/09	37.3	136.16	15.3	136.86	133.00	22	5,032	0.44%
2021/08/06	35	138.11	40.1	142.70	143.00	-5.1	5,248	-0.10%
2021/08/05	4	136.13	1	135.50	133.50	3	5,428	0.06%
2021/08/04	2.1	136.43	7	136.50	134.00	-4.9	5,612	-0.09%
2021/08/03	6	135.67	1	136.50	136.50	5	5,685	0.09%
2021/08/02	22	134.77	6.1	130.83	137.00	16	5,693	0.28%
2021/07/30	2.1	129.79	8	130.50	129.00	-5.9	5,697	-0.10%
2021/07/29	8	129.06	5	129.60	130.00	3	5,736	0.05%
2021/07/28	4	128.12	8	128.56	126.00	-4	5,762	-0.07%
2021/07/27	9.3	127.04	1	126.50	126.00	8.3	5,868	0.14%
2021/07/26	3	134.33	4	133.50	133.50	-1	5,964	-0.02%
2021/07/23	5	126.40	5	128.20	130.50	0	5,979	0.00%
2021/07/22	19	135.16	12.1	130.12	129.50	6.9	5,975	0.12%
2021/07/21	24	144.37	5.1	141.50	135.00	19	6,006	0.32%
2021/07/20	0	0.00	4	144.00	144.00	-4	5,955	-0.07%
2021/07/19	3	132.83	13.2	132.89	131.00	-10.2	5,981	-0.17%
2021/07/16	21.1	139.46	14	137.46	134.00	7.1	6,061	0.12%
2021/07/15	11.1	129.95	11	131.01	134.00	0.1	6,039	0.00%
2021/07/14	11.3	122.29	12.2	119.55	122.00	-0.8	6,043	-0.01%
2021/07/13	29.9	128.30	29.1	129.26	123.50	0.9	6,076	0.01%
2021/07/12	9.2	138.05	10.3	138.08	136.50	-1.2	6,068	-0.02%
2021/07/09	3.3	140.23	1	140.00	139.50	2.3	6,056	0.04%
2021/07/08	4.1	142.73	11	142.32	141.00	-6.9	6,076	-0.11%
2021/07/07	3.2	144.98	9	144.72	142.50	-5.8	6,118	-0.09%
2021/07/06	6.3	143.41	2	143.00	142.50	4.3	6,137	0.07%
2021/07/05	4	145.00	0.3	145.00	143.50	3.7	6,150	0.06%
2021/07/02	7	143.07	16	142.25	142.00	-9	6,186	-0.14%
2021/07/01	14	146.39	4	148.00	144.00	10	6,160	0.16%
2021/06/30	8.3	151.08	5	148.90	147.50	3.3	6,147	0.05%
2021/06/29	19.1	145.54	32.9	144.74	152.00	-13.8	6,120	-0.23%
2021/06/28	3.4	146.57	30	147.08	146.00	-26.6	6,059	-0.44%
2021/06/25	7.6	152.82	12.1	151.29	150.50	-4.5	6,030	-0.07%
2021/06/24	4.7	155.72	16	156.00	154.50	-11.3	6,015	-0.19%
2021/06/23	13.3	155.09	63	156.79	155.00	-49.7	6,065	-0.82%
2021/06/22	62.3	161.02	96.1	157.45	154.00	-33.8	6,024	-0.56%
2021/06/21	91.2	167.04	427	163.05	163.00	-335.8	5,944	-5.65%	大賣/鉅額交易
2021/06/18	446.1	171.95	220.3	169.67	178.00	225.9	6,113	3.69%	大買/大賣/鉅額交易
2021/06/17	194.6	168.87	16.1	169.46	167.50	178.5	6,310	2.83%	大買/鉅額交易
2021/06/16	13.3	167.31	13	167.23	164.00	0.2	6,412	0.00%
2021/06/15	545.3	173.94	39.4	169.50	171.50	505.9	6,536	7.74%	大買/鉅額交易
2021/06/11	76.7	181.97	65.2	184.54	176.00	11.5	6,427	0.18%
2021/06/10	44.8	174.94	91.6	176.25	179.50	-46.7	6,239	-0.75%
2021/06/09	25.1	162.32	44	161.53	163.50	-18.9	5,974	-0.32%
2021/06/08	108.1	163.99	289.2	158.00	161.00	-181	5,907	-3.06%	大買/大賣/鉅額交易
2021/06/07	288.5	156.31	89.6	156.21	160.00	198.8	5,741	3.46%	大買/鉅額交易
2021/06/04	27.2	145.39	24.1	146.35	145.50	3.1	5,628	0.06%
2021/06/03	43.1	145.53	10.3	146.30	143.50	32.9	5,638	0.58%
2021/06/02	50.3	152.25	20.6	153.62	151.00	29.7	5,656	0.53%
2021/06/01	43.7	143.25	76.5	134.02	159.50	-32.8	5,555	-0.59%
2021/05/28	26.4	161.20	9	160.89	160.50	17.3	5,355	0.32%
2021/05/27	8	164.75	14.4	167.55	162.00	-6.4	5,331	-0.12%
2021/05/26	1.2	162.93	3	162.50	162.50	-1.8	5,380	-0.03%
2021/05/25	26.5	163.24	14.1	160.39	160.50	12.3	5,447	0.23%
2021/05/24	11	162.87	22.3	163.96	170.00	-11.3	5,566	-0.20%
2021/05/21	20.9	158.50	10	160.05	158.00	10.8	5,534	0.20%
2021/05/20	11.2	161.53	15.4	163.11	161.00	-4.2	5,694	-0.07%
2021/05/19	29.3	162.54	16.2	161.31	160.00	13.1	5,773	0.23%
2021/05/18	50.5	176.98	91.7	179.31	175.00	-41.2	5,782	-0.71%
2021/05/17	97.7	186.93	35.9	184.94	188.50	61.9	5,839	1.06%
2021/05/14	57.9	166.80	65.2	169.09	171.50	-7.4	5,771	-0.13%
2021/05/13	73.1	165.09	50.7	162.82	169.50	22.5	5,536	0.41%
2021/05/12	58.2	150.92	44.6	152.96	154.50	13.6	5,280	0.26%
2021/05/11	23.4	136.90	27	139.28	140.50	-3.6	5,109	-0.07%
2021/05/10	5.2	133.71	3	135.50	134.00	2.2	5,025	0.04%
2021/05/07	12	132.71	11	132.36	133.50	1	5,004	0.02%
2021/05/06	27.5	136.52	6	133.89	131.50	21.5	4,971	0.43%
2021/05/05	6.1	140.42	19	140.74	139.00	-13	4,922	-0.26%
2021/05/04	32.6	144.54	37.4	147.49	143.50	-4.7	4,903	-0.10%
2021/05/03	38.4	153.71	17	154.26	155.50	21.4	4,781	0.45%
2021/04/29	10.1	139.65	15.2	139.97	141.50	-5.1	4,667	-0.11%
2021/04/28	13.2	137.35	9	138.61	136.50	4.2	4,648	0.09%
2021/04/27	18	140.74	18	141.67	139.50	0	4,623	0.00%
2021/04/26	25	141.06	37.2	140.42	137.00	-12.2	4,566	-0.27%
2021/04/23	8.2	145.55	47	142.46	141.50	-38.8	4,553	-0.85%
2021/04/22	30.4	141.83	23	141.59	139.50	7.4	4,513	0.16%
2021/04/21	9.1	154.22	3.3	151.61	151.00	5.8	4,427	0.13%
2021/04/20	15	155.14	6.2	159.83	160.00	8.8	4,411	0.20%
2021/04/19	14.9	166.58	16	165.50	156.50	-1.2	4,361	-0.03%
2021/04/16	9.1	155.46	37.4	157.05	168.00	-28.4	4,259	-0.67%
2021/04/15	35	152.76	0.9	150.26	153.00	34.1	4,164	0.82%
2021/04/14	6	136.33	11.5	148.26	145.00	-5.5	4,158	-0.13%
2021/04/13	22.1	142.05	7.2	147.78	148.00	14.9	4,134	0.36%
2021/04/12	22.1	168.33	12	169.17	160.00	10.1	4,126	0.24%
2021/04/09	6.1	150.33	4	145.05	155.50	2.1	4,132	0.05%
2021/04/08	21	140.83	20	141.33	141.50	1	4,138	0.02%
2021/04/06	38	119.22	21	120.76	117.50	17	4,108	0.41%
2021/04/01	12	111.67	11	113.14	118.00	1	4,103	0.02%
2021/03/31	11	115.77	6	113.75	112.00	5	4,084	0.12%
2021/03/30	9	116.44	13.8	119.89	119.50	-4.8	4,077	-0.12%
2021/03/29	3	125.85	4.1	128.50	123.00	-1.1	4,088	-0.03%
2021/03/26	9	109.72	4	111.23	117.00	5	4,071	0.12%
2021/03/25	0	0.00	1.2	117.00	117.00	-1.2	4,015	-0.03%
2021/03/22	52	94.35	61.2	95.02	97.10	-9.2	4,040	-0.23%
2021/03/19	89	90.25	65	91.43	88.30	24	3,752	0.64%
2021/03/18	44	82.21	49.2	84.86	86.70	-5.1	3,407	-0.15%
2021/03/17	33.1	78.58	58	77.69	78.90	-24.9	3,265	-0.76%
2021/03/16	63	76.42	76	76.92	74.70	-13	3,064	-0.42%
2021/03/15	76	77.56	39.4	78.64	76.20	36.6	2,992	1.22%
2021/03/12	12	75.37	17	75.29	75.00	-5	2,868	-0.17%
2021/03/11	6	76.10	43	76.24	78.00	-37	2,862	-1.29%
2021/03/10	3	75.00	16	76.14	75.80	-13	2,843	-0.46%
2021/03/09	12	70.09	18	72.28	73.80	-6	2,902	-0.21%
2021/03/08	29	72.75	13	73.28	72.00	16	2,888	0.55%
2021/03/05	5	73.38	66.1	72.99	75.90	-61.1	2,850	-2.14%
2021/03/04	39	69.00	27	69.48	69.00	12	2,775	0.43%
2021/03/03	52	67.30	18	67.98	68.00	34	2,753	1.23%
2021/03/02	8	65.00	3	65.00	65.00	5	2,726	0.18%
2021/02/26	7	62.76	22	64.38	64.50	-15	2,740	-0.55%
2021/02/25	40	65.83	21	66.70	66.70	19	2,734	0.70%
2021/02/24	32.1	62.43	8	61.83	64.00	24.1	2,635	0.92%
2021/02/23	44.8	65.89	28.1	61.08	62.00	16.7	2,557	0.65%
2021/02/22	16	65.50	11	65.50	65.50	5	2,411	0.21%
2021/02/19	28.2	57.47	66.1	58.21	59.60	-38	2,404	-1.58%
2021/02/18	22	52.39	49.3	51.36	54.20	-27.3	2,216	-1.23%
2021/02/17	12	49.94	17	49.99	49.35	-5	2,111	-0.24%
2021/02/05	43	48.33	19.1	48.47	48.00	23.9	2,043	1.17%
2021/02/04	20	44.76	22.2	45.05	46.50	-2.2	1,793	-0.12%
2021/02/03	17	40.89	9	41.06	42.30	8	1,684	0.47%
2021/02/02	1	39.10	0	0.00	39.30	1	1,668	0.06%
2021/02/01	4	39.28	1	40.20	39.30	3	1,682	0.18%
2021/01/28	1.1	39.41	1	39.05	39.05	0.1	1,694	0.01%
2021/01/27	4	40.05	0	0.00	39.75	4	1,708	0.23%
2021/01/26	2	40.68	0	0.00	40.05	2	1,730	0.12%
2021/01/25	2	40.68	11	40.76	40.05	-9	1,792	-0.50%
2021/01/22	2	39.35	3	39.25	39.05	-1	1,809	-0.06%
2021/01/21	7	40.01	0	0.00	39.30	7	1,847	0.38%
2021/01/20	7	40.96	12	40.53	40.20	-5	1,881	-0.27%
2021/01/19	6	39.55	9	39.83	39.80	-3	1,897	-0.16%
2021/01/18	25	40.34	3.2	40.74	39.30	21.8	1,955	1.11%
2021/01/15	3.2	39.93	28	39.87	39.20	-24.8	1,978	-1.25%
2021/01/14	19.1	41.88	11	42.01	41.10	8.1	2,009	0.40%
2021/01/13	3	42.45	6.3	42.65	41.85	-3.3	2,030	-0.16%
2021/01/12	17	43.29	17	43.51	43.80	0	2,052	0.00%
2021/01/11	3.2	42.18	3	42.10	41.85	0.2	2,076	0.01%
2021/01/08	1	43.55	1	43.40	43.55	0	2,135	0.00%
2021/01/07	5	44.15	12	44.21	43.85	-7	2,165	-0.32%
2021/01/06	2.1	44.79	3	43.47	43.35	-0.9	2,238	-0.04%
2021/01/05	5	45.04	5	44.64	44.65	0	2,350	0.00%
2021/01/04	6.2	45.52	1	45.55	44.35	5.2	2,445	0.21%
2020/12/31	9	48.35	10	49.58	47.00	-1	2,450	-0.04%
2020/12/30	23	50.50	7	51.09	50.00	16	2,427	0.66%
2020/12/29	2	48.93	6	49.35	50.00	-4	2,421	-0.17%
2020/12/28	1.1	49.11	6	48.97	48.20	-4.9	2,483	-0.20%
2020/12/25	6	47.69	5	47.61	48.95	1	2,512	0.04%
2020/12/24	4	47.68	3	47.85	47.35	1	2,670	0.04%
2020/12/23	12	49.26	26	47.97	47.55	-14	2,726	-0.51%
2020/12/22	13	48.03	28	47.83	48.90	-15	2,798	-0.54%
2020/12/21	16.1	46.58	10	46.76	46.10	6.1	2,813	0.22%
2020/12/18	17	46.44	7	46.32	47.30	10	2,845	0.35%
2020/12/16	6	45.26	6	45.83	45.50	0	2,931	0.00%
2020/12/15	27	46.10	33	46.86	45.65	-6	2,979	-0.20%
2020/12/14	1	47.30	1	47.85	47.55	0	3,036	0.00%
2020/12/11	30	47.51	9.3	47.56	47.20	20.7	3,132	0.66%
2020/12/10	10	49.10	9	49.09	48.60	1	3,229	0.03%
2020/12/09	6.1	49.50	5	49.86	49.15	1.1	4,038	0.03%
2020/12/08	6	50.42	11.5	50.69	50.00	-5.5	4,102	-0.13%
2020/12/07	3	50.77	19	50.42	50.30	-16	4,259	-0.38%
2020/12/04	6	51.78	0	0.00	51.40	6	4,600	0.13%
2020/12/03	29	53.78	35	53.69	52.00	-6	4,927	-0.12%
2020/12/02	2	51.70	5	51.24	52.00	-3	4,996	-0.06%
2020/12/01	7	51.04	21	51.21	50.90	-14	5,095	-0.27%
2020/11/30	8	51.29	1	51.80	51.20	7	5,260	0.13%
2020/11/27	1	51.00	5	51.00	51.10	-4	5,380	-0.07%
2020/11/26	14	51.21	21	51.19	50.90	-7	5,536	-0.13%
2020/11/25	19	52.02	22	51.43	51.00	-3	5,796	-0.05%
2020/11/24	0	0.00	3	51.40	50.30	-3	5,849	-0.05%
2020/11/23	5	52.20	7	51.91	51.60	-2	6,060	-0.03%
2020/11/20	3	52.33	1	52.70	51.70	2	6,105	0.03%
2020/11/19	22	52.70	7	52.96	52.90	15	6,169	0.24%
2020/11/18	7	51.44	20	51.52	52.00	-13	6,242	-0.21%
2020/11/17	6	50.28	6	50.68	50.60	0	6,305	0.00%
2020/11/16	15	51.21	41	50.91	50.90	-26	6,329	-0.41%
2020/11/13	5	49.29	10	50.56	51.80	-5	6,340	-0.08%
2020/11/12	17	50.29	14	50.01	49.70	3	6,342	0.05%
2020/11/11	5	51.94	0	0.00	51.90	5	6,297	0.08%
2020/11/10	7	53.84	19	54.57	52.60	-12	6,300	-0.19%
2020/11/09	1	54.50	1	54.60	54.20	0	6,296	0.00%
2020/11/06	13	54.46	1	55.00	54.20	12	6,307	0.19%
2020/11/05	8	54.79	26	54.87	54.10	-18	6,312	-0.29%
2020/11/04	4	54.40	3	54.60	54.80	1	6,334	0.02%
2020/11/03	63	54.39	5	54.20	54.20	58	6,384	0.91%
2020/11/02	15	53.26	18	53.82	53.70	-3	6,503	-0.05%
2020/10/30	2	53.05	4	52.50	52.50	-2	6,728	-0.03%
2020/10/29	6	53.92	69	53.84	54.30	-63	6,732	-0.94%
2020/10/28	6	54.55	64	54.02	53.40	-58	6,718	-0.86%
2020/10/27	3	55.33	5	55.32	54.80	-2	6,745	-0.03%
2020/10/26	47	55.56	17	55.64	54.90	30	6,754	0.44%
2020/10/23	0	0.00	6	57.47	57.30	-6	6,708	-0.09%
2020/10/22	23	56.61	7	56.67	56.30	16	6,726	0.24%
2020/10/21	46	58.14	1	58.10	58.10	45	6,710	0.67%
2020/10/20	4	59.45	1	58.80	58.70	3	6,697	0.04%
2020/10/19	7	60.16	4	60.80	59.40	3	6,677	0.04%
2020/10/16	12	60.79	19	59.88	61.20	-7	6,647	-0.11%
2020/10/15	8	58.91	30	58.81	58.90	-22	6,598	-0.33%
2020/10/14	8	59.23	11	59.66	60.10	-3	6,628	-0.05%
2020/10/13	25.1	59.54	11	60.00	59.30	14.1	6,637	0.21%
2020/10/12	23.1	63.76	10	61.87	61.40	13.1	6,559	0.20%
2020/10/08	11.1	62.13	7.1	62.66	62.60	3.9	6,531	0.06%
2020/10/07	0	0.00	1	63.20	63.00	-1	6,530	-0.02%
2020/10/06	0	0.00	29	63.42	64.10	-29	6,551	-0.44%
2020/10/05	27	64.33	19	64.08	63.30	8	6,604	0.12%
2020/09/30	9.2	63.31	8	62.75	63.00	1.2	6,640	0.02%
2020/09/29	27	64.67	60	63.62	63.00	-33	6,660	-0.50%
2020/09/28	0	0.00	64.3	63.99	64.00	-64.3	6,551	-0.98%
2020/09/25	53.3	60.73	19	59.16	58.20	34.3	6,589	0.52%
2020/09/24	38.3	62.41	23	62.47	62.40	15.3	6,539	0.23%
2020/09/23	16	62.53	8	62.44	62.40	8	6,555	0.12%
2020/09/22	9	62.69	20	62.42	62.10	-11	6,573	-0.17%
2020/09/21	15	64.17	12	63.88	63.30	3	6,608	0.05%
2020/09/18	22	65.42	37	65.30	64.60	-15	6,653	-0.23%
2020/09/17	17	65.18	22	65.45	65.30	-5	6,705	-0.07%
2020/09/16	44	65.21	36	64.98	64.60	8	6,707	0.12%
2020/09/15	50	65.62	54.6	65.18	66.20	-4.6	6,696	-0.07%
2020/09/14	214	68.27	171	67.85	64.10	43	6,710	0.64%	大買/大賣/
2020/09/11	66	62.88	82	62.86	62.80	-16	6,113	-0.26%
2020/09/10	80	63.91	64	65.09	63.00	16	6,301	0.25%
2020/09/09	93	66.29	96	66.40	63.70	-3	6,227	-0.05%
2020/09/08	102	67.81	176	68.13	68.80	-74	6,001	-1.23%	大買/大賣/
2020/09/07	22	62.83	40	63.00	62.60	-18	5,740	-0.31%
2020/09/04	70	59.91	90	61.16	61.80	-20	5,744	-0.35%
2020/09/03	93.1	61.12	62	62.02	60.70	31.1	5,837	0.53%
2020/09/02	30	63.22	37	63.91	62.80	-7	5,774	-0.12%
2020/09/01	36	63.57	35	63.48	64.50	1	5,734	0.02%
2020/08/31	113.7	63.59	45	62.88	62.10	68.7	5,622	1.22%	大買/
2020/08/28	49	65.40	45	65.40	65.40	4	5,423	0.07%
2020/08/27	43	58.65	40.2	59.20	59.50	2.8	5,414	0.05%
2020/08/26	13	56.42	23	56.75	56.60	-10	5,297	-0.19%
2020/08/25	7	55.64	17	55.46	56.50	-10	5,345	-0.19%
2020/08/24	26	57.92	11	58.32	56.50	15	5,387	0.28%
2020/08/21	29.7	58.20	14	57.99	58.80	15.7	5,407	0.29%
2020/08/20	12	53.34	17	53.39	55.00	-5	5,506	-0.09%
2020/08/19	15	58.99	11	58.32	58.00	4	5,686	0.07%
2020/08/18	10	57.87	12	59.12	58.80	-2	5,865	-0.03%
2020/08/17	8	55.60	3	56.17	55.30	5	6,005	0.08%
2020/08/14	9	54.78	15	54.95	55.70	-6	6,198	-0.10%
2020/08/13	19	55.11	8	55.18	54.40	11	6,392	0.17%
2020/08/12	6	57.73	6	58.23	57.80	0	6,492	0.00%
2020/08/11	11	58.50	10	58.67	57.10	1	6,583	0.02%
2020/08/10	6	59.65	9.5	59.36	59.00	-3.5	6,646	-0.05%
2020/08/07	21	60.87	23	59.58	61.00	-2	6,707	-0.03%
2020/08/06	106	64.12	63	63.73	62.50	43	6,726	0.64%	大買/
2020/08/05	53	64.95	76	64.48	64.00	-23	6,659	-0.35%
2020/08/04	0	0.00	11.5	62.00	62.00	-11.5	6,415	-0.18%
2020/08/03	0	0.00	11	56.40	56.40	-11	6,482	-0.17%
2020/07/31	33	50.81	14.5	50.30	51.30	18.5	6,594	0.28%
2020/07/30	9	47.75	12	48.25	49.80	-3	6,711	-0.04%
2020/07/29	10	45.69	1	46.40	45.30	9	6,851	0.13%
2020/07/28	9	42.22	20	42.20	44.45	-11	7,019	-0.16%
2020/07/27	17.5	46.29	17	46.04	44.50	0.5	7,058	0.01%
2020/07/24	1	49.05	2	49.15	48.60	-1	7,118	-0.01%
2020/07/23	6	50.14	5	49.82	50.00	1	7,329	0.01%
2020/07/22	8	50.69	10	51.39	50.30	-2	7,617	-0.03%
2020/07/21	4	50.01	4	50.01	50.00	0	7,620	0.00%
2020/07/20	9	48.02	13	48.20	50.90	-4	7,606	-0.05%
2020/07/17	16	49.99	19	49.22	50.00	-3	7,585	-0.04%
2020/07/16	9	53.39	16	54.24	53.50	-7	7,581	-0.09%
2020/07/15	13	52.35	21	52.75	51.90	-8	7,579	-0.11%
2020/07/14	15	54.91	19	56.00	54.20	-4	7,518	-0.05%
2020/07/13	15	56.56	14	56.89	56.00	1	7,484	0.01%
2020/07/10	48	58.30	40	57.75	57.70	8	7,472	0.11%
2020/07/09	28	59.90	54	59.16	60.10	-26	7,444	-0.35%
2020/07/08	25	58.87	40	58.62	58.10	-15	7,414	-0.20%
2020/07/07	22	58.80	14	58.43	57.60	8	7,391	0.11%
2020/07/06	36	61.27	17	61.33	60.10	19	7,335	0.26%
2020/07/03	1	59.10	7	59.21	59.80	-6	7,252	-0.08%
2020/07/02	0	0.00	24	59.45	59.00	-24	7,209	-0.33%
2020/07/01	18	57.89	77	57.98	57.90	-59	7,155	-0.82%
2020/06/30	37	58.86	18	58.99	58.50	19	7,093	0.27%
2020/06/29	31	60.74	66	60.10	61.10	-35	7,017	-0.50%
2020/06/24	46	57.07	43	56.68	56.80	3	6,916	0.04%
2020/06/23	18	60.89	14	60.79	59.60	4	6,816	0.06%
2020/06/22	22	60.62	24	60.86	62.00	-2	6,756	-0.03%
2020/06/19	32.5	61.41	52	60.78	59.80	-19.5	6,668	-0.29%
2020/06/18	40	62.89	46	62.85	62.50	-6	6,538	-0.09%
2020/06/17	57	62.31	74	62.70	64.30	-17	6,318	-0.27%
2020/06/16	36	59.42	29	59.24	58.50	7	6,058	0.12%
2020/06/15	34	60.55	21	60.60	60.30	13	5,980	0.22%
2020/06/12	36	57.24	33	57.89	58.80	3	5,869	0.05%
2020/06/11	67	58.78	46	58.51	56.60	21	5,814	0.36%
2020/06/10	95	60.37	57.2	60.86	61.90	37.8	5,692	0.66%
2020/06/09	14	53.29	63.2	54.64	57.60	-49.2	5,509	-0.89%
2020/06/08	16	54.66	62.1	55.33	52.40	-46.1	5,447	-0.85%
2020/06/05	12	55.55	11	55.64	55.60	1	5,403	0.02%
2020/06/04	18	56.92	11	58.12	56.10	7	5,468	0.13%
2020/06/03	10	58.22	5	58.84	58.20	5	5,474	0.09%
2020/06/02	10	57.74	12.9	57.53	57.10	-2.9	5,474	-0.05%
2020/06/01	18.2	60.66	15	60.63	59.40	3.2	5,379	0.06%
2020/05/29	31.1	59.94	37	60.08	61.50	-5.9	5,276	-0.11%
2020/05/28	25	57.07	23.3	57.97	57.70	1.7	5,155	0.03%
2020/05/27	55	60.91	28	62.04	59.10	27	5,035	0.54%
2020/05/26	118.1	66.11	24.4	67.30	64.50	93.7	4,852	1.93%	大買/
2020/05/25	42	60.31	44	61.94	64.30	-2	4,629	-0.04%
2020/05/22	27	57.83	29	58.43	58.80	-2	4,433	-0.05%
2020/05/21	25	56.49	42	57.46	55.90	-17	4,276	-0.40%
2020/05/20	63	52.91	37	52.61	54.60	26	4,088	0.64%
2020/05/19	83	49.50	15.2	49.58	49.80	67.8	3,873	1.75%
2020/05/18	13.2	47.18	28	48.27	48.85	-14.8	3,754	-0.39%
2020/05/15	10.3	43.63	15.8	43.59	44.45	-5.5	3,680	-0.15%
2020/05/14	41	45.67	36	46.89	45.00	5	3,605	0.14%
2020/05/13	24	43.84	23	45.21	46.85	1	3,532	0.03%
2020/05/12	30	41.61	18	42.07	42.60	12	3,447	0.35%
2020/05/11	39	42.16	12	42.19	42.15	27	3,368	0.80%
2020/05/08	47	48.22	29	48.97	46.80	18	3,318	0.54%
2020/05/07	60	51.21	31	49.67	52.00	29	3,215	0.90%
2020/05/06	62	56.80	42	54.41	50.50	20	3,097	0.65%
2020/05/05	30	54.48	25	54.97	55.90	5	2,913	0.17%
2020/05/04	32	49.06	45	50.09	50.90	-13	2,724	-0.48%
2020/04/30	25	46.70	3	46.90	46.30	22	2,540	0.87%
2020/04/29	15	45.28	9	45.62	46.65	6	2,440	0.25%
2020/04/28	35	46.27	98.2	46.22	46.90	-63.2	2,325	-2.72%
2020/04/27	87	46.20	16	46.20	46.20	71	2,094	3.39%
2020/04/24	0	0.00	11	42.00	42.00	-11	1,779	-0.62%
2020/04/23	0	0.00	12	38.20	38.20	-12	1,742	-0.69%
2020/04/22	17.1	35.34	6	35.49	34.75	11.1	1,720	0.64%
2020/04/21	10	34.48	26	34.22	35.40	-16	1,674	-0.96%
2020/04/20	51.1	34.17	3	34.15	34.55	48.1	1,585	3.03%
2020/04/17	7	32.79	11	32.72	32.60	-4	1,533	-0.26%
2020/04/16	1	33.05	1	32.45	32.40	0	1,508	0.00%
2020/04/15	3	33.50	1	33.75	33.10	2	1,481	0.14%
2020/04/14	4	34.56	26.1	34.49	34.50	-22.1	1,434	-1.54%
2020/04/13	15.1	35.14	109	34.80	35.50	-93.9	1,374	-6.83%	大賣/
2020/04/10	2	30.00	15	31.49	32.45	-13	1,279	-1.02%
2020/04/09	9	30.03	0	0.00	29.50	9	1,238	0.73%
2020/04/08	8	29.56	2	29.25	29.70	6	1,223	0.49%
2020/04/07	4	29.90	2	29.98	29.30	2	1,202	0.17%
2020/04/06	2	29.95	3	30.17	29.95	-1	1,185	-0.08%
2020/04/01	5	28.70	0	0.00	28.45	5	1,166	0.43%
2020/03/31	1	27.80	1	28.25	28.00	0	1,160	0.00%
2020/03/30	2	28.98	5	28.94	28.55	-3	1,147	-0.26%
2020/03/27	3	29.42	3	29.12	29.20	0	1,131	0.00%
2020/03/26	0	0.00	4	27.36	27.80	-4	1,090	-0.37%
2020/03/25	7	25.74	1	25.60	25.30	6	1,068	0.56%
2020/03/24	1	26.05	0	0.00	25.25	1	1,060	0.09%
2020/03/23	3	25.65	0	0.00	25.50	3	1,051	0.29%
2020/03/19	7	25.79	20	26.10	25.70	-13	1,027	-1.27%
2020/03/18	3	28.88	3	29.07	28.50	0	1,002	0.00%
2020/03/17	5.1	28.67	65	28.72	28.00	-59.9	981	-6.10%
2020/03/16	25	31.43	100	31.30	30.70	-75	955	-7.85%
2020/03/13	0	0.00	69	30.30	30.30	-69	922	-7.48%
2020/03/12	14	35.25	16	35.46	33.65	-2	899	-0.22%
2020/03/11	104	36.94	21	36.64	37.00	83	846	9.81%	大買/
2020/03/10	27	36.28	11	37.37	36.85	16	799	2.00%
2020/03/09	71	35.82	4	35.69	36.05	67	676	9.90%
2020/03/06	57	32.78	4	32.59	32.80	53	596	8.89%
2020/03/05	21	30.52	1	30.40	29.85	20	518	3.86%
2020/03/04	5	29.00	0	0.00	29.05	5	502	0.99%
2020/03/02	14	29.79	0	0.00	29.95	14	490	2.85%
2020/02/27	0	0.00	1	30.15	29.40	-1	482	-0.21%
2020/02/26	3	30.82	3	30.88	30.40	0	471	0.00%
2020/02/24	4	32.38	0	0.00	32.25	4	447	0.89%
2020/02/21	8	31.81	1	31.75	31.65	7	422	1.66%
2020/02/19	3	30.75	1.1	31.73	30.85	1.9	399	0.48%
2020/02/18	2.1	31.37	5	31.32	31.90	-2.9	384	-0.76%
2020/02/17	2	29.08	1	29.90	30.25	1	342	0.29%
2020/02/14	6	29.95	0	0.00	29.90	6	324	1.85%
2020/02/13	2	28.45	81	28.18	27.60	-79	294	-26.80%
2020/02/12	1	28.55	0	0.00	28.45	1	291	0.34%
2020/02/10	0	0.00	1	28.00	28.60	-1	291	-0.34%
2020/02/07	2	28.45	0	0.00	28.60	2	288	0.69%
2020/02/06	15	29.35	0	0.00	29.35	15	267	5.62%
2020/02/05	171	26.70	0	0.00	26.70	171	263	64.83%	大買/鉅額交易
2020/02/04	0	0.00	3	24.07	24.30	-3	268	-1.12%
2020/02/03	1	22.10	2	23.40	22.10	-1	257	-0.39%
2020/01/31	0	0.00	1	23.50	23.45	-1	254	-0.39%
2020/01/20	0	0.00	1	25.30	25.20	-1	254	-0.39%
2020/01/17	0	0.00	7	25.24	25.25	-7	258	-2.70%
2020/01/10	2	26.00	4	26.08	26.15	-2	263	-0.76%
2020/01/09	0	0.00	3	25.77	25.75	-3	263	-1.14%
2019/12/31	0	0.00	1	27.35	27.45	-1	277	-0.36%
2019/12/30	0	0.00	1	27.20	27.20	-1	281	-0.36%
2019/12/27	1	27.25	0	0.00	27.20	1	288	0.35%
2019/12/13	0	0.00	1	27.50	27.50	-1	324	-0.31%
2019/12/10	2	27.30	0	0.00	27.25	2	320	0.62%
2019/12/09	0	0.00	1	27.60	27.50	-1	320	-0.31%
2019/12/06	0	0.00	1	27.65	27.70	-1	320	-0.31%
2019/11/22	1	27.40	0	0.00	27.75	1	361	0.28%
2019/11/20	0	0.00	10	27.40	27.40	-10	356	-2.80%
2019/11/06	0	0.00	1	29.25	29.20	-1	346	-0.29%
2019/11/04	1	30.00	3	30.05	29.80	-2	345	-0.58%
2019/11/01	0	0.00	1	29.70	29.90	-1	348	-0.29%
2019/10/31	0	0.00	3	29.28	29.35	-3	353	-0.85%
2019/10/30	1	29.15	0	0.00	29.30	1	360	0.28%
2019/10/29	1	29.25	0	0.00	29.35	1	364	0.27%
2019/10/15	0	0.00	1	29.80	29.80	-1	458	-0.22%
2019/10/03	0	0.00	1	30.35	30.50	-1	579	-0.17%
2019/09/27	4	29.98	0	0.00	30.25	4	608	0.66%
2019/09/24	3	30.00	0	0.00	30.55	3	661	0.45%
2019/09/20	1	30.10	0	0.00	30.15	1	676	0.15%
2019/09/04	1	30.40	0	0.00	30.65	1	693	0.14%
2019/09/02	0	0.00	1	30.70	30.60	-1	693	-0.14%
2019/08/29	0	0.00	1	29.95	30.20	-1	684	-0.15%
2019/08/27	1	27.90	4	29.20	29.15	-3	671	-0.45%
2019/08/26	1	28.25	0	0.00	28.10	1	665	0.15%
2019/08/19	1	28.90	5	28.90	28.90	-4	668	-0.60%
2019/08/16	2	29.00	0	0.00	29.10	2	667	0.30%
2019/08/15	2	29.20	0	0.00	29.00	2	669	0.30%
2019/08/13	1	30.75	20	30.54	30.60	-19	657	-2.89%
2019/08/06	1	30.10	2	30.65	31.50	-1	659	-0.15%
2019/08/05	4	30.94	0	0.00	30.85	4	657	0.61%
2019/08/02	15	31.58	2	31.55	31.50	13	654	1.99%
2019/08/01	8	32.39	0	0.00	32.15	8	648	1.23%
2019/07/31	8	33.02	0	0.00	32.90	8	644	1.24%
2019/07/30	10	33.67	3	33.48	33.50	7	648	1.08%
2019/07/26	3	33.90	0	0.00	34.40	3	662	0.45%
2019/07/24	5	33.88	4	33.90	33.90	1	651	0.15%
2019/07/23	11	34.22	0	0.00	34.10	11	651	1.69%
2019/07/19	4	35.38	4	35.10	35.50	0	627	0.00%
2019/07/18	10	36.00	0	0.00	35.50	10	612	1.63%
2019/07/17	18	35.18	29	34.95	35.00	-11	600	-1.83%
2019/07/16	19	36.40	1	36.40	35.85	18	581	3.10%
2019/07/15	29	35.56	3	35.78	36.00	26	549	4.74%
2019/07/12	2	33.25	0	0.00	33.10	2	504	0.40%
2019/07/11	1	33.15	2	32.70	32.80	-1	489	-0.20%
2019/07/10	0	0.00	10	32.65	32.40	-10	471	-2.12%
2019/07/09	1	33.15	10	33.20	33.10	-9	458	-1.96%
2019/07/08	5	33.30	5	33.30	33.20	0	454	0.00%
2019/07/05	0	0.00	1	33.45	33.50	-1	450	-0.22%
2019/07/04	1	33.20	0	0.00	33.40	1	436	0.23%
2019/07/03	16	33.10	0	0.00	33.00	16	425	3.76%