台康生技 (6589)-玉山券商分點個股進出

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
77.0
漲跌
▼3.6
漲幅
-4.47%
成交量
1,046張
產業
上櫃生技醫療類股
518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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/19	4.2	77.94	15	78.75	77.00	-10.8	674	-1.60%
2024/04/18	5	80.06	0	0.00	80.60	5	665	0.75%
2024/04/17	6.1	81.12	1	81.00	81.30	5.1	668	0.76%
2024/04/16	12.3	79.92	1	79.60	79.10	11.3	667	1.69%
2024/04/15	31.2	83.77	0	0.00	82.30	31.2	652	4.79%
2024/04/12	2.1	85.40	1	85.30	85.30	1.1	639	0.17%
2024/04/11	2.2	85.97	2	86.40	85.80	0.2	638	0.03%
2024/04/10	2.1	85.95	2	86.20	86.00	0.1	642	0.02%
2024/04/09	1	85.50	0	0.00	85.50	1	644	0.16%
2024/04/08	1.6	86.01	2	87.20	85.90	-0.5	653	-0.07%
2024/04/03	1	86.60	0	0.00	86.40	1	654	0.15%
2024/04/02	1	87.40	1	87.40	87.10	0	654	0.00%
2024/04/01	0	0.00	1	87.80	88.10	-1	657	-0.15%
2024/03/29	1	87.00	0	0.00	87.00	1	659	0.15%
2024/03/28	0.1	88.30	0	0.00	88.00	0.1	663	0.02%
2024/03/27	1	88.60	1	86.30	88.20	0	662	0.00%
2024/03/26	1	85.60	1	85.30	85.60	0	661	0.00%
2024/03/25	1	87.90	0	87.70	87.40	1	657	0.15%
2024/03/21	2	86.15	0	0.00	86.40	2	664	0.30%
2024/03/20	54.5	85.96	5	86.60	85.90	49.5	667	7.42%
2024/03/19	2.1	86.51	0	0.00	86.90	2.1	656	0.32%
2024/03/14	2.2	89.28	0	0.00	88.70	2.2	658	0.33%
2024/03/13	3.2	89.86	2.2	90.25	89.10	1	659	0.15%
2024/03/12	5.8	88.77	12	88.98	88.70	-6.2	648	-0.96%
2024/03/11	5	88.58	8	88.57	88.60	-3	646	-0.47%
2024/03/08	2.3	91.14	4	90.95	90.60	-1.7	640	-0.27%
2024/03/07	9.2	90.68	2	91.70	92.10	7.2	642	1.12%
2024/03/06	0	0.00	1	92.60	91.50	-1	639	-0.16%
2024/03/05	11.3	92.86	1	92.10	92.10	10.3	639	1.61%
2024/03/04	3.2	93.05	0	0.00	93.00	3.2	638	0.49%
2024/03/01	3	93.90	1	93.90	93.60	2	686	0.29%
2024/02/29	2.1	94.51	91	94.12	94.80	-88.9	720	-12.33%
2024/02/27	2	96.50	14	95.66	94.90	-12	724	-1.66%
2024/02/26	1	96.10	7	96.14	96.60	-6	721	-0.83%
2024/02/23	7.1	94.20	0	0.00	93.60	7.1	714	0.99%
2024/02/22	0.2	94.50	0	0.00	94.00	0.2	727	0.03%
2024/02/21	1	95.30	0	0.00	94.60	1	775	0.13%
2024/02/20	2	94.80	0	0.00	95.00	2	879	0.23%
2024/02/19	1	95.20	0	0.00	95.00	1	881	0.11%
2024/02/16	1	95.00	7	94.66	94.90	-6	881	-0.68%
2024/02/15	3	92.50	1	92.20	92.00	2	877	0.23%
2024/02/05	5.2	91.52	11.3	91.53	91.80	-6.1	878	-0.70%
2024/02/02	3	92.80	5	92.84	92.60	-2	886	-0.23%
2024/01/31	0.1	94.10	1	93.60	94.20	-1	897	-0.11%
2024/01/30	2.2	93.46	7.5	94.45	93.00	-5.3	908	-0.58%
2024/01/29	22.5	92.47	5	93.48	95.50	17.5	901	1.94%
2024/01/25	1.1	95.93	0	0.00	95.70	1.1	852	0.13%
2024/01/24	5	97.26	1	97.30	97.10	4	875	0.46%
2024/01/23	0	0.00	8	97.59	98.20	-8	902	-0.89%
2024/01/22	0.2	95.50	5	95.50	96.00	-4.9	935	-0.52%
2024/01/19	3.1	94.58	0	0.00	94.60	3.1	992	0.31%
2024/01/18	2	94.55	5	94.70	95.30	-3	1,034	-0.29%
2024/01/17	1	96.00	6.8	97.12	95.60	-5.8	1,054	-0.55%
2024/01/12	4	96.90	4	97.10	96.40	0	1,143	0.00%
2024/01/11	4.2	96.94	0	0.00	97.80	4.2	1,147	0.37%
2024/01/10	2	97.60	0	0.00	97.50	2	1,152	0.17%
2024/01/09	1.2	99.69	1	98.10	98.10	0.2	1,150	0.02%
2024/01/08	0	0.00	1	99.80	99.60	-1	1,146	-0.09%
2024/01/05	0	0.00	2	100.50	101.00	-2	1,145	-0.17%
2024/01/04	2	100.25	0	0.00	99.70	2	1,144	0.17%
2024/01/03	0.1	102.00	1	102.50	101.00	-0.9	1,142	-0.08%
2024/01/02	1.1	100.55	3.3	101.55	102.50	-2.2	1,143	-0.19%
2023/12/29	1	100.00	0	0.00	100.50	1	1,136	0.09%
2023/12/28	2.4	99.54	1	99.40	99.40	1.4	1,133	0.12%
2023/12/27	0	0.00	0	100.50	100.00	0	1,137	0.00%
2023/12/26	8	99.19	2	100.00	100.50	6	1,137	0.53%
2023/12/25	3	99.83	6	100.00	99.00	-3	1,136	-0.26%
2023/12/22	1	101.00	0	0.00	100.50	1	1,131	0.09%
2023/12/21	2	100.50	5	100.50	100.50	-3	1,137	-0.26%
2023/12/20	0.1	102.00	0	0.00	101.50	0.1	1,134	0.00%
2023/12/18	1	104.00	6	103.83	103.50	-5	1,178	-0.42%
2023/12/15	2	103.00	1	103.50	103.00	1	1,182	0.08%
2023/12/14	6	103.17	0	0.00	102.00	6	1,199	0.50%
2023/12/12	1	103.00	0	0.00	103.00	1	1,244	0.08%
2023/12/11	8	103.25	4	104.00	103.00	4	1,240	0.32%
2023/12/08	2	102.00	0.1	104.50	101.50	2	1,238	0.16%
2023/12/06	0	0.00	9	101.67	101.50	-9	1,232	-0.73%
2023/12/05	1	103.00	0	0.00	102.00	1	1,229	0.08%
2023/12/04	0	0.00	7.6	104.10	105.00	-7.6	1,220	-0.62%
2023/12/01	1	104.50	1.3	103.16	103.00	-0.3	1,210	-0.03%
2023/11/30	6	104.25	0	0.00	103.00	6	1,204	0.50%
2023/11/29	6	104.83	5	104.50	105.00	1	1,194	0.08%
2023/11/28	7.3	106.26	2	106.75	104.50	5.3	1,191	0.44%
2023/11/27	0	0.00	6	106.33	106.50	-6	1,148	-0.52%
2023/11/24	2	103.00	3	103.00	103.50	-1	1,119	-0.09%
2023/11/22	0	0.00	0	101.50	101.00	0	1,125	0.00%
2023/11/21	12	100.72	4	101.25	101.50	8	1,125	0.71%
2023/11/20	12	101.88	5	100.50	100.50	7	1,117	0.63%
2023/11/17	45.1	107.74	28	105.80	104.50	17.1	1,074	1.59%
2023/11/16	2	103.50	3	103.67	103.00	-1	974	-0.10%
2023/11/15	2	101.50	2	102.00	102.00	0	974	0.00%
2023/11/13	1	101.00	1	102.50	101.00	0	987	0.00%
2023/11/10	4	102.00	4	102.38	101.50	0	990	0.00%
2023/11/09	3	103.17	0	0.00	103.00	3	990	0.30%
2023/11/08	1	104.50	0	0.00	104.50	1	1,022	0.10%
2023/11/07	5	106.10	5	105.50	104.50	0	1,039	0.00%
2023/11/03	2.1	103.93	0	0.00	102.50	2.1	1,074	0.20%
2023/11/02	3.1	102.48	6	102.42	103.50	-2.9	1,071	-0.27%
2023/11/01	12	106.42	16	105.19	104.50	-4	1,057	-0.38%
2023/10/31	9	107.22	6	106.58	106.50	3	1,041	0.29%
2023/10/30	3	106.83	8	107.06	106.00	-5	1,048	-0.48%
2023/10/27	105	107.17	8.5	106.29	106.00	96.5	1,033	9.34%	大買/
2023/10/26	5	102.40	11	105.05	102.50	-6	986	-0.61%
2023/10/25	6.2	103.58	10	103.30	103.00	-3.8	959	-0.39%
2023/10/24	0.2	102.50	30.1	102.07	103.00	-29.9	943	-3.17%
2023/10/23	6	100.08	14.4	99.52	100.50	-8.4	919	-0.91%
2023/10/20	8.1	96.00	12	95.58	96.00	-3.9	908	-0.43%
2023/10/19	5.1	93.10	3	92.80	93.30	2.1	923	0.22%
2023/10/18	4.1	92.81	2	93.05	92.10	2.1	936	0.22%
2023/10/17	3	96.13	4	95.60	95.60	-1	942	-0.11%
2023/10/16	1	96.10	0	0.00	96.30	1	980	0.10%
2023/10/13	0.1	97.50	0	0.00	97.00	0.1	999	0.01%
2023/10/12	1	97.90	0	0.00	98.30	1	1,020	0.10%
2023/10/11	0	0.00	7	97.74	97.30	-7	1,036	-0.68%
2023/10/06	3	98.43	0.1	98.30	97.80	2.9	1,049	0.28%
2023/10/04	1	97.90	0	0.00	97.40	1	1,076	0.09%
2023/10/02	2	99.00	0	99.40	99.50	2	1,101	0.18%
2023/09/28	2	98.60	2	98.20	97.50	0	1,117	0.00%
2023/09/27	0	0.00	5	96.22	98.50	-5	1,144	-0.44%
2023/09/26	3	98.30	2	96.70	96.70	1	1,165	0.09%
2023/09/25	2	97.05	0	0.00	98.50	2	1,193	0.17%
2023/09/22	2	98.30	2	96.50	96.50	0	1,232	0.00%
2023/09/21	15	99.93	48	101.71	98.30	-33	1,321	-2.50%
2023/09/20	9	97.54	13	97.80	97.70	-4	1,318	-0.30%
2023/09/19	14	99.42	5	98.58	97.10	9	1,380	0.65%
2023/09/18	7	100.32	11.1	100.44	99.60	-4.1	1,372	-0.30%
2023/09/15	0	0.00	9	95.37	96.10	-9	1,353	-0.67%
2023/09/14	1	94.50	2	94.80	94.50	-1	1,354	-0.07%
2023/09/13	11	95.30	7	95.07	95.30	4	1,362	0.29%
2023/09/12	1	92.90	0	0.00	93.00	1	1,369	0.07%
2023/09/11	2	93.30	5	93.58	93.20	-3	1,379	-0.22%
2023/09/08	0.2	93.00	0	0.00	93.30	0.2	1,392	0.01%
2023/09/07	1	93.20	1	93.20	93.20	0	1,400	0.00%
2023/09/06	2.1	93.86	2	94.00	93.80	0	1,410	0.00%
2023/09/05	12.1	94.84	14	94.02	93.80	-1.9	1,421	-0.14%
2023/09/04	1	95.90	1	95.10	95.10	0	1,428	0.00%
2023/09/01	2	95.90	3	96.63	96.10	-1	1,436	-0.07%
2023/08/31	2.2	96.35	3	95.80	95.60	-0.8	1,457	-0.05%
2023/08/30	3	95.67	4	95.83	96.00	-1	1,477	-0.07%
2023/08/29	4.2	95.45	6	94.03	94.20	-1.8	1,491	-0.12%
2023/08/28	3	94.90	0	0.00	94.10	3	1,508	0.20%
2023/08/25	4	93.58	2	94.30	93.20	2	1,517	0.13%
2023/08/24	0.1	93.15	0	0.00	93.40	0.1	1,524	0.00%
2023/08/23	0.5	93.10	0	0.00	92.50	0.5	1,530	0.03%
2023/08/22	10.2	93.59	0	0.00	93.20	10.2	1,552	0.66%
2023/08/21	2	94.00	0	0.00	94.50	2	1,574	0.13%
2023/08/18	0.1	94.00	0	0.00	93.40	0.1	1,612	0.01%
2023/08/17	5	93.76	0	0.00	93.40	5	1,646	0.30%
2023/08/16	5.2	92.41	2	93.05	93.40	3.2	1,662	0.19%
2023/08/15	4	92.10	1	92.00	92.00	3	1,705	0.18%
2023/08/14	3.2	92.41	25	91.70	91.30	-21.8	1,771	-1.23%
2023/08/11	13.2	96.10	10	95.11	95.00	3.2	1,989	0.16%
2023/08/10	35.4	97.87	20	96.93	96.50	15.4	1,989	0.78%
2023/08/09	3	102.50	2.1	102.27	101.00	1	2,005	0.05%
2023/08/08	12.5	101.02	0	0.00	101.50	12.5	2,049	0.61%
2023/08/07	3	102.17	11	101.50	101.50	-8	2,135	-0.37%
2023/08/02	3.1	103.19	20	101.50	102.00	-16.9	2,283	-0.74%
2023/08/01	5.1	105.21	3	105.83	105.50	2.1	2,374	0.09%
2023/07/31	1	105.50	0	0.00	105.00	1	2,610	0.04%
2023/07/28	2	106.00	6	106.00	106.00	-4	2,825	-0.14%
2023/07/27	6	107.67	4.3	107.03	107.00	1.7	2,989	0.06%
2023/07/26	7	108.00	16	107.88	107.50	-9	3,034	-0.30%
2023/07/25	2	110.50	9	109.33	110.00	-7	3,024	-0.23%
2023/07/24	17.2	109.94	29	110.09	110.00	-11.8	3,013	-0.39%
2023/07/21	10.2	108.74	1	108.50	108.00	9.2	3,024	0.30%
2023/07/20	11.2	110.43	2	109.25	108.50	9.2	3,055	0.30%
2023/07/19	19	109.68	15.2	109.34	109.50	3.8	3,061	0.12%
2023/07/18	23.1	107.07	10	107.05	106.50	13.1	3,098	0.42%
2023/07/17	6.2	109.40	8	107.63	109.00	-1.8	3,141	-0.06%
2023/07/14	2	106.75	1	105.50	107.00	1	3,155	0.03%
2023/07/13	2	105.25	10	105.45	105.00	-8	3,162	-0.25%
2023/07/12	2	106.25	4	106.63	106.50	-2	3,165	-0.06%
2023/07/11	22.2	107.70	19	107.66	107.00	3.2	3,179	0.10%
2023/07/10	0	0.00	32	109.95	108.00	-32	3,206	-1.00%
2023/07/07	10	110.00	16.6	109.79	109.50	-6.6	3,293	-0.20%
2023/07/06	1	109.50	1	110.01	109.50	0	3,311	0.00%
2023/07/05	13.1	109.05	295.1	109.18	109.00	-282	3,365	-8.38%	大賣/鉅額交易
2023/07/04	1	110.00	4.1	110.61	109.50	-3.1	3,397	-0.09%
2023/07/03	3	110.33	0.3	110.62	110.50	2.7	3,502	0.08%
2023/06/30	7.1	113.73	7	113.14	112.00	0.1	3,482	0.00%
2023/06/29	25.5	115.30	12	115.42	115.00	13.5	3,478	0.39%
2023/06/28	4	111.25	14	112.07	112.00	-10	3,436	-0.29%
2023/06/27	14.2	111.93	31	111.08	111.50	-16.8	3,431	-0.49%
2023/06/26	38	106.57	1	108.50	107.00	37	3,404	1.09%
2023/06/21	7.1	108.21	1	108.00	108.00	6.1	3,422	0.18%
2023/06/20	1.1	109.00	15	110.00	109.00	-14	3,423	-0.41%
2023/06/19	5.3	109.86	1	110.00	110.00	4.3	3,423	0.12%
2023/06/16	4	109.87	4.1	109.40	109.50	-0.1	3,422	0.00%
2023/06/15	4.2	109.25	1	110.00	108.50	3.2	3,420	0.09%
2023/06/13	1.2	109.07	12	108.96	109.00	-10.9	3,449	-0.31%
2023/06/12	0.4	110.26	0.2	110.50	109.50	0.2	3,452	0.01%
2023/06/09	0.1	110.00	0	0.00	109.50	0.1	3,471	0.00%
2023/06/08	0.4	109.57	0	0.00	109.00	0.4	3,494	0.01%
2023/06/07	3.2	110.02	0	0.00	110.00	3.2	3,520	0.09%
2023/06/06	3.1	109.01	1	109.00	109.50	2.1	3,555	0.06%
2023/06/05	2	110.25	3	110.50	110.00	-1	3,565	-0.03%
2023/06/02	8	111.56	5	111.30	111.00	3	3,560	0.08%
2023/06/01	3	111.33	1.1	111.95	111.50	1.9	3,571	0.05%
2023/05/30	0	0.00	1	110.00	110.00	-1	3,584	-0.03%
2023/05/29	2	111.50	0	0.00	111.50	2	3,595	0.06%
2023/05/26	11.1	110.83	3	111.33	110.50	8.1	3,607	0.22%
2023/05/25	4	112.25	52.1	112.96	111.50	-48.1	3,607	-1.33%
2023/05/24	3	113.67	2.2	116.00	113.50	0.8	3,625	0.02%
2023/05/23	2.2	114.77	4	114.75	115.00	-1.8	3,643	-0.05%
2023/05/22	1.1	111.95	5.5	111.54	111.50	-4.4	3,625	-0.12%
2023/05/19	14	111.46	3	111.33	111.00	11	3,640	0.30%
2023/05/18	15	115.17	10	113.85	114.00	5	3,633	0.14%
2023/05/17	50.1	116.83	70.4	118.21	116.50	-20.3	3,594	-0.57%
2023/05/16	12	109.88	8	109.69	110.00	4	3,389	0.12%
2023/05/15	35.2	109.57	18	109.11	108.50	17.2	3,459	0.50%
2023/05/12	13	111.77	4	112.13	114.00	9	3,526	0.26%
2023/05/11	26.1	115.59	10	113.20	112.50	16.1	3,656	0.44%
2023/05/10	11.5	120.52	4	120.38	120.00	7.5	3,832	0.19%
2023/05/09	36.4	123.08	15	123.67	120.50	21.4	3,943	0.54%
2023/05/08	10	126.05	16.2	126.02	125.00	-6.2	3,923	-0.16%
2023/05/05	29.1	126.57	55.1	127.04	127.50	-26	3,866	-0.67%
2023/05/04	31	123.79	37.6	123.10	122.50	-6.6	3,652	-0.18%
2023/05/03	23.1	120.14	17	118.15	115.50	6.1	3,474	0.18%
2023/05/02	1	111.50	27.1	114.81	117.50	-26.1	3,395	-0.77%
2023/04/28	9	105.56	3	106.50	107.00	6	3,375	0.18%
2023/04/27	7.2	103.45	2	104.00	104.00	5.2	3,385	0.15%
2023/04/26	4	104.13	6	102.50	103.50	-2	3,413	-0.06%
2023/04/25	12.1	106.25	2	105.75	106.00	10.1	3,401	0.30%
2023/04/21	29.2	110.89	6.6	112.24	109.50	22.6	3,460	0.65%
2023/04/20	12.1	119.20	11.7	116.58	115.00	0.4	3,444	0.01%
2023/04/19	2	118.00	3.1	120.85	120.50	-1.1	3,437	-0.03%
2023/04/18	0	0.00	2	120.74	120.00	-2	3,585	-0.06%
2023/04/17	1	119.00	1	120.00	119.00	0	3,631	0.00%
2023/04/14	11	120.86	21	120.50	120.00	-10	3,691	-0.27%
2023/04/13	15.8	120.86	33.1	121.77	121.50	-17.4	3,765	-0.46%
2023/04/12	29.1	122.12	34	122.72	120.50	-4.9	3,768	-0.13%
2023/04/11	4	118.25	1	119.00	118.50	3	3,730	0.08%
2023/04/10	18	118.72	18.5	118.47	117.50	-0.5	3,753	-0.01%
2023/04/07	7	121.29	6	121.75	121.50	1	3,755	0.03%
2023/04/06	25	122.48	22.1	122.44	121.50	2.9	3,795	0.08%
2023/03/31	1	117.00	9	116.67	116.50	-8	3,756	-0.21%
2023/03/30	6	118.42	11	118.68	117.50	-5	3,851	-0.13%
2023/03/29	6.2	119.44	11.1	117.98	120.00	-4.9	3,868	-0.13%
2023/03/28	1	114.00	19	115.13	114.00	-18	3,913	-0.46%
2023/03/27	22.2	117.41	60	116.67	117.50	-37.8	3,987	-0.95%
2023/03/24	2	113.25	8	114.63	115.00	-6	4,134	-0.15%
2023/03/23	0.1	112.99	2	113.00	111.50	-1.9	4,554	-0.04%
2023/03/22	0.1	113.00	0	0.00	112.00	0.1	4,564	0.00%
2023/03/21	2	111.25	0	0.00	111.50	2	4,705	0.04%
2023/03/20	0.2	111.50	0	0.00	112.50	0.2	4,855	0.00%
2023/03/17	2	109.25	3	109.67	111.00	-1	5,036	-0.02%
2023/03/16	1.1	109.03	0	0.00	108.00	1.1	5,213	0.02%
2023/03/15	10	112.10	2	112.50	112.50	8	5,521	0.14%
2023/03/14	10	113.30	18	113.81	111.50	-8	5,871	-0.14%
2023/03/13	19	108.58	34	109.06	111.50	-15	6,309	-0.24%
2023/03/10	10.1	113.25	15	113.00	111.50	-4.9	6,783	-0.07%
2023/03/09	27	113.72	5	113.60	113.00	22	7,147	0.31%
2023/03/08	6.1	116.10	1.1	117.95	115.50	5.1	7,227	0.07%
2023/03/07	8.2	117.70	3	117.00	117.00	5.2	7,301	0.07%
2023/03/06	3	118.50	9	117.78	118.00	-6	7,404	-0.08%
2023/03/03	11	119.32	13.3	119.50	119.00	-2.3	7,530	-0.03%
2023/03/02	20.3	121.52	8	121.56	122.00	12.3	7,708	0.16%
2023/03/01	4	120.38	0	0.00	120.50	4	7,922	0.05%
2023/02/24	5.1	118.82	1	119.00	119.00	4.1	8,227	0.05%
2023/02/23	1.1	119.41	0.1	119.50	119.50	1	8,437	0.01%
2023/02/22	13.1	116.31	13	117.54	116.00	0.1	8,623	0.00%
2023/02/21	7	118.43	5.3	119.67	119.50	1.7	8,875	0.02%
2023/02/20	19	120.82	4	120.88	120.00	15	9,189	0.16%
2023/02/17	30.1	122.00	0	0.00	120.50	30.1	9,348	0.32%
2023/02/16	40	122.99	9	123.67	123.00	31	9,557	0.32%
2023/02/15	22.2	122.41	14	122.29	122.50	8.2	9,737	0.08%
2023/02/14	9.4	122.26	4	121.63	121.50	5.4	9,804	0.05%
2023/02/13	24.1	124.71	20	123.45	123.00	4.1	9,774	0.04%
2023/02/10	15	129.23	13	129.42	128.00	2	9,728	0.02%
2023/02/09	18	131.50	13.3	130.42	128.50	4.7	9,627	0.05%
2023/02/08	23	129.30	35.7	129.86	131.00	-12.6	9,498	-0.13%
2023/02/07	4.1	122.68	12	123.54	125.00	-7.9	9,271	-0.09%
2023/02/06	28	121.18	20	121.23	119.50	8	9,173	0.09%
2023/02/03	35.1	120.59	9	120.12	119.00	26.1	9,119	0.29%
2023/02/02	31	118.77	3.1	118.50	118.50	27.9	9,084	0.31%
2023/02/01	8	117.88	10	117.30	117.00	-2	9,087	-0.02%
2023/01/31	10.4	116.43	69	114.43	118.00	-58.6	9,112	-0.64%
2023/01/30	0	0.00	6	111.42	111.00	-6	9,105	-0.07%
2023/01/17	5	109.50	5	110.40	109.00	0	9,172	0.00%
2023/01/16	8.1	110.50	14	110.04	111.00	-6	9,188	-0.06%
2023/01/13	9.1	109.45	9	110.00	109.00	0	9,212	0.00%
2023/01/12	34.1	109.35	14	110.25	109.00	20.1	9,258	0.22%
2023/01/11	18.1	112.61	9	112.28	111.50	9.1	9,249	0.10%
2023/01/10	48.2	114.01	9	114.11	113.50	39.2	9,278	0.42%
2023/01/09	14.1	117.15	16	117.41	117.50	-1.9	9,363	-0.02%
2023/01/06	33.1	118.17	24	118.19	117.00	9.1	9,455	0.10%
2023/01/05	4.4	117.61	4	118.00	114.50	0.4	9,413	0.00%
2023/01/04	13.5	117.55	103	118.13	116.50	-89.5	9,477	-0.94%	大賣/
2023/01/03	18.1	119.30	3	118.50	118.50	15.1	9,530	0.16%
2022/12/30	2	123.00	2	123.25	123.00	0	9,589	0.00%
2022/12/29	24.1	122.53	21.1	122.58	124.00	3	9,709	0.03%
2022/12/28	6	125.17	30	126.83	123.00	-24	9,823	-0.24%
2022/12/27	8	126.00	33	124.91	126.50	-25	10,020	-0.25%
2022/12/26	56	125.92	12.1	126.95	124.00	43.9	10,139	0.43%
2022/12/23	22.3	126.54	17	125.47	125.50	5.3	10,219	0.05%
2022/12/22	8.1	122.87	14	123.39	125.00	-5.9	10,331	-0.06%
2022/12/21	14	123.21	5	122.00	121.00	9	10,345	0.09%
2022/12/20	15.2	123.85	11.1	121.91	121.00	4.1	10,453	0.04%
2022/12/19	80	127.32	13	127.31	126.00	67	10,465	0.64%
2022/12/16	20.4	125.20	18	125.03	124.50	2.4	10,510	0.02%
2022/12/15	65.1	127.71	358.4	125.52	124.50	-293.3	10,564	-2.78%	大賣/鉅額交易
2022/12/14	28.1	131.00	0	0.00	131.00	28.1	10,167	0.28%
2022/12/13	16.1	149.31	21.2	148.96	145.50	-5.2	10,221	-0.05%
2022/12/12	38.8	149.42	22	148.64	146.50	16.8	10,292	0.16%
2022/12/09	23	153.59	20.7	153.54	154.00	2.3	10,248	0.02%
2022/12/08	14.3	150.22	10	150.20	149.50	4.3	10,391	0.04%
2022/12/07	52.2	151.71	28.4	151.59	151.00	23.8	10,371	0.23%
2022/12/06	53.4	154.46	30	154.15	150.50	23.4	10,144	0.23%
2022/12/05	104	158.32	89.5	159.89	158.50	14.5	9,984	0.14%	大買/
2022/12/02	80.2	152.35	79.8	154.54	151.00	0.5	9,667	0.00%
2022/12/01	23	141.80	72.9	142.52	150.00	-49.9	9,409	-0.53%
2022/11/30	6	135.00	52.1	136.09	136.50	-46.1	9,367	-0.49%
2022/11/29	6.4	132.73	12	133.79	133.00	-5.6	9,469	-0.06%
2022/11/28	8	132.38	12.1	133.37	133.50	-4.1	9,588	-0.04%
2022/11/25	43.2	132.26	34.2	132.97	130.50	9	9,787	0.09%
2022/11/24	69.1	134.11	39	134.05	134.00	30.1	10,147	0.30%
2022/11/23	43.1	134.84	57.1	134.92	136.50	-14	10,352	-0.14%
2022/11/22	53.3	132.85	40.1	130.27	130.50	13.2	10,437	0.13%
2022/11/21	52	134.52	40.1	134.19	132.50	11.9	10,491	0.11%
2022/11/18	18	131.42	48.6	131.24	131.00	-30.6	10,604	-0.29%
2022/11/17	53.2	131.52	65.4	131.41	128.50	-12.1	10,546	-0.12%
2022/11/16	71.4	126.67	130.7	128.32	130.00	-59.3	10,410	-0.57%	大賣/
2022/11/15	19.1	120.79	21	120.31	121.00	-1.9	10,174	-0.02%
2022/11/14	27	117.20	42.5	117.31	121.00	-15.5	9,995	-0.15%
2022/11/11	16.1	112.67	24	112.63	114.00	-7.9	9,757	-0.08%
2022/11/10	14	107.71	7.1	107.99	106.50	6.9	9,544	0.07%
2022/11/09	5	105.20	4.2	105.48	105.50	0.8	9,451	0.01%
2022/11/08	13.1	106.38	4	107.50	103.50	9.1	9,447	0.10%
2022/11/07	5	105.10	4.1	105.46	105.00	0.9	9,432	0.01%
2022/11/04	7.1	106.77	4	108.25	104.00	3.1	9,410	0.03%
2022/11/03	11	106.95	11	106.95	106.50	0	9,359	0.00%
2022/11/02	3	105.00	7	105.86	106.50	-4	9,324	-0.04%
2022/11/01	9	104.17	3.2	103.27	103.50	5.8	9,271	0.06%
2022/10/31	1.2	101.57	4	101.63	101.50	-2.8	9,229	-0.03%
2022/10/28	8	99.86	5	101.30	98.30	3	9,211	0.03%
2022/10/27	6	100.50	8.2	100.13	102.00	-2.2	9,188	-0.02%
2022/10/26	10.1	97.43	155.8	99.09	98.60	-145.8	9,147	-1.59%	大賣/鉅額交易
2022/10/25	5	100.60	5	103.20	100.00	0	9,072	0.00%
2022/10/24	14	107.25	8.1	107.49	105.00	5.9	8,977	0.07%
2022/10/21	2	109.00	3	109.00	107.00	-1	8,954	-0.01%
2022/10/20	6	110.17	3	111.01	112.00	3	8,906	0.03%
2022/10/19	1	112.00	9	111.67	110.50	-8	8,849	-0.09%
2022/10/18	7	113.21	6	113.33	112.50	1	8,859	0.01%
2022/10/17	45	110.67	36	109.71	111.00	9	8,801	0.10%
2022/10/14	40	113.44	40.1	115.39	115.50	-0.1	8,664	0.00%
2022/10/13	26	112.31	14	109.71	108.00	12	8,521	0.14%
2022/10/12	23.1	112.65	34.1	113.13	113.00	-11	8,381	-0.13%
2022/10/11	59	111.64	45	111.01	110.50	14	8,250	0.17%
2022/10/07	127	115.37	29	116.41	114.00	98	8,119	1.21%	大買/
2022/10/06	9	116.40	15.5	115.84	118.50	-6.5	7,954	-0.08%
2022/10/05	27.1	114.19	20	114.13	113.00	7.1	7,788	0.09%
2022/10/04	28	114.09	23.3	114.75	114.50	4.7	7,613	0.06%
2022/10/03	517.2	109.38	33.1	110.09	110.50	484.1	7,368	6.57%	大買/鉅額交易
2022/09/30	69	107.15	80.1	105.90	107.50	-11.1	7,173	-0.15%
2022/09/29	55.1	103.55	56.3	104.01	103.50	-1.2	6,997	-0.02%
2022/09/28	28.1	101.51	14	103.11	99.10	14.1	6,804	0.21%
2022/09/27	18.1	103.08	11.2	103.19	107.00	6.9	6,688	0.10%
2022/09/26	13	105.19	19	106.63	104.50	-6	6,533	-0.09%
2022/09/23	13.1	109.15	14.4	108.33	108.00	-1.3	6,431	-0.02%
2022/09/22	36	110.50	29	110.34	112.00	7	6,289	0.11%
2022/09/21	14	107.00	20.1	106.38	107.50	-6.1	6,052	-0.10%
2022/09/20	13	108.77	16.1	108.10	107.00	-3.1	6,006	-0.05%
2022/09/19	34.1	109.26	26.8	108.89	107.50	7.3	5,930	0.12%
2022/09/16	28.6	117.63	12.1	117.37	116.00	16.5	5,738	0.29%
2022/09/15	78.2	121.00	73	121.20	117.50	5.2	5,663	0.09%
2022/09/14	23	117.91	17.2	118.05	116.00	5.8	5,337	0.11%
2022/09/13	15.3	118.56	18	118.58	118.00	-2.7	5,171	-0.05%
2022/09/12	27	119.00	21.8	119.57	120.00	5.3	5,066	0.10%
2022/09/08	36	118.01	21	118.88	118.50	15	4,871	0.31%
2022/09/07	18.2	116.90	27	116.56	119.00	-8.8	4,729	-0.19%
2022/09/06	56.1	120.35	123.3	117.33	118.50	-67.2	4,486	-1.50%	大賣/
2022/09/05	47	132.19	29.4	133.38	129.00	17.6	4,136	0.43%
2022/09/02	120.1	131.63	123.3	133.88	129.50	-3.3	3,925	-0.08%	大買/大賣/
2022/09/01	68	129.42	75.7	130.01	129.50	-7.7	3,703	-0.21%
2022/08/31	98.4	133.91	74.3	132.24	128.00	24.1	3,382	0.71%
2022/08/30	29	122.66	74.1	126.10	129.50	-45.1	2,871	-1.57%
2022/08/29	34	119.29	56.7	119.86	118.00	-22.7	2,454	-0.92%
2022/08/26	53.1	118.65	78.1	120.23	117.00	-25	2,132	-1.17%
2022/08/25	51.5	111.87	56.7	112.02	112.00	-5.2	1,749	-0.30%
2022/08/24	13	104.58	32.8	109.93	111.50	-19.8	1,399	-1.41%
2022/08/23	15	99.01	30.3	99.78	101.50	-15.3	1,256	-1.22%
2022/08/22	11.1	96.89	30.5	97.83	98.90	-19.3	1,096	-1.76%
2022/08/19	1	91.30	3	90.57	90.60	-2	955	-0.21%
2022/08/18	5	90.90	0.1	91.00	90.20	4.9	945	0.52%
2022/08/17	5	90.70	3	89.90	90.50	2	936	0.21%
2022/08/16	6	91.32	1	91.20	91.40	5	927	0.54%
2022/08/15	1.8	90.63	5	90.44	90.70	-3.2	918	-0.35%
2022/08/12	3.2	87.97	3	89.40	88.50	0.2	898	0.02%
2022/08/11	0.1	85.00	0	0.00	85.90	0.1	871	0.01%
2022/08/10	0.4	86.03	0	0.00	85.10	0.4	867	0.05%
2022/08/09	3	85.30	3	85.97	86.20	0	871	0.00%
2022/08/08	1	83.40	0	0.00	83.50	1	898	0.11%
2022/08/05	2	83.70	0.2	84.60	84.50	1.8	917	0.20%
2022/08/04	3.1	82.97	0	0.00	82.90	3.1	926	0.34%
2022/08/03	2	86.70	1	86.00	83.90	1	916	0.11%
2022/08/02	4.5	87.24	0	0.00	85.50	4.5	909	0.49%
2022/08/01	0	0.00	10	91.73	90.70	-10	901	-1.11%
2022/07/28	3	89.10	0	0.00	89.00	3	904	0.33%
2022/07/27	5	89.58	4	89.45	89.30	1	894	0.11%
2022/07/26	2.1	88.31	0	88.10	88.50	2.1	876	0.24%
2022/07/25	2	90.75	6	91.60	90.40	-4	859	-0.47%
2022/07/22	6.2	88.87	11	87.65	88.80	-4.8	798	-0.61%
2022/07/20	2	82.00	0	0.00	81.00	2	770	0.26%
2022/07/19	2	81.01	0	0.00	81.00	2	775	0.26%
2022/07/18	3.1	81.88	2	81.60	81.80	1.1	782	0.14%
2022/07/15	1	80.80	1	80.10	80.40	0	791	0.00%
2022/07/14	3.1	80.12	0	0.00	81.00	3.1	806	0.38%
2022/07/13	0.2	80.45	0	0.00	80.30	0.2	817	0.02%
2022/07/12	0.2	79.75	0.2	79.50	78.50	0.1	822	0.01%
2022/07/08	0	81.77	1	81.00	81.00	-1	842	-0.12%
2022/07/07	1	79.80	0	0.00	81.60	1	853	0.12%
2022/07/06	1	82.70	4	80.73	79.90	-3	868	-0.35%
2022/07/05	0	0.00	2	81.75	81.70	-2	938	-0.21%
2022/07/01	3	85.17	2	86.80	83.00	1	1,008	0.10%
2022/06/30	10	90.31	0	0.00	89.50	10	997	1.00%
2022/06/29	3	90.40	1	92.10	91.40	2	994	0.20%
2022/06/27	6	91.85	0	0.00	93.40	6	985	0.61%
2022/06/24	3	94.10	12	96.22	94.50	-9	978	-0.92%
2022/06/23	5	95.40	14.3	94.78	96.00	-9.3	976	-0.95%
2022/06/22	0	0.00	2	91.00	89.40	-2	942	-0.21%
2022/06/21	0	0.00	1	91.00	90.60	-1	939	-0.11%
2022/06/20	1	90.20	0	0.00	89.00	1	935	0.11%
2022/06/17	5	89.60	3.5	90.21	90.50	1.5	926	0.16%
2022/06/16	2	89.90	5	91.00	89.20	-3	926	-0.32%
2022/06/15	0.1	90.30	1	90.40	90.50	-1	938	-0.10%
2022/06/14	4.1	88.61	1	88.40	88.10	3.1	942	0.33%
2022/06/13	5	90.88	14	90.06	89.20	-9	944	-0.95%
2022/06/10	0.1	87.50	3	87.10	87.50	-3	938	-0.31%
2022/06/09	1	86.80	4	86.55	86.30	-3	937	-0.32%
2022/06/08	2.1	85.17	8	85.10	86.70	-5.9	944	-0.62%
2022/06/06	1	83.30	0	0.00	82.70	1	958	0.10%
2022/06/02	0	0.00	3	83.40	82.80	-3	997	-0.30%
2022/05/27	0.1	81.30	0	0.00	81.20	0.1	1,049	0.01%
2022/05/25	0	0.00	1	81.60	80.90	-1	1,075	-0.09%
2022/05/24	2.1	81.71	0	0.00	80.80	2.1	1,103	0.19%
2022/05/23	1.1	82.95	5	83.52	82.80	-3.9	1,112	-0.35%
2022/05/20	1.1	80.90	4	81.80	80.90	-2.9	1,124	-0.26%
2022/05/18	2.1	82.14	0	0.00	81.60	2.1	1,200	0.17%
2022/05/17	5	81.96	1	81.90	81.40	4	1,211	0.33%
2022/05/16	2	83.90	7	81.76	83.70	-5	1,217	-0.41%
2022/05/13	1.1	76.93	17	78.41	78.70	-15.9	1,239	-1.28%
2022/05/12	2	73.70	0	0.00	71.60	2	1,225	0.16%
2022/05/10	5.2	73.85	0	0.00	76.00	5.2	1,215	0.43%
2022/05/09	3.4	78.31	4	78.25	76.10	-0.6	1,202	-0.05%
2022/05/06	19.2	82.32	2	82.00	81.10	17.2	1,180	1.46%
2022/05/05	4	86.60	0	0.00	85.50	4	1,165	0.34%
2022/05/04	0.2	88.34	0	0.00	86.80	0.2	1,164	0.02%
2022/05/03	0	0.00	3	88.63	88.50	-3	1,166	-0.26%
2022/04/29	2.1	89.19	0	0.00	88.60	2.1	1,172	0.18%
2022/04/28	1	88.32	2.2	89.31	88.50	-1.2	1,183	-0.10%
2022/04/27	5.1	88.62	1.5	88.78	88.10	3.6	1,182	0.30%
2022/04/26	4	91.78	0	0.00	91.00	4	1,174	0.34%
2022/04/25	11.1	92.18	10	91.60	91.60	1.1	1,186	0.09%
2022/04/22	2	95.75	0	0.00	94.80	2	1,203	0.17%
2022/04/21	3	94.63	4	95.60	95.00	-1	1,200	-0.08%
2022/04/20	3	92.87	3	94.00	95.40	0	1,193	0.00%
2022/04/19	0	93.60	1.6	94.18	93.20	-1.5	1,180	-0.13%
2022/04/18	2	96.10	2	95.90	94.90	0	1,177	0.00%
2022/04/15	17	96.65	12	96.03	95.90	5	1,181	0.42%
2022/04/14	4	95.95	2	96.00	96.00	2	1,173	0.17%
2022/04/13	7	93.96	1	94.80	94.30	6	1,174	0.51%
2022/04/12	0	95.50	5	96.34	95.40	-5	1,171	-0.43%
2022/04/11	20	98.55	14	98.00	98.50	6	1,156	0.52%
2022/04/08	1	93.80	2.1	96.48	93.80	-1.1	1,092	-0.10%
2022/04/07	6	93.90	8.1	93.09	95.50	-2.1	1,075	-0.20%
2022/04/06	2	91.20	10	91.65	91.10	-8	1,025	-0.78%
2022/04/01	1.2	91.95	5.1	92.42	91.80	-3.8	1,032	-0.37%
2022/03/31	2	91.95	0	0.00	91.90	2	1,036	0.19%
2022/03/30	2	92.10	5	92.00	92.80	-3	1,037	-0.29%
2022/03/29	3	91.50	0	0.00	91.70	3	1,039	0.29%
2022/03/28	2.2	91.53	4.8	92.40	91.30	-2.6	1,046	-0.25%
2022/03/25	2	92.25	2	92.00	91.60	0	1,035	0.00%
2022/03/24	1	93.00	0	0.00	93.10	1	1,110	0.09%
2022/03/23	0	0.00	3	94.37	93.60	-3	1,122	-0.27%
2022/03/22	3	93.77	0	0.00	93.50	3	1,125	0.27%
2022/03/21	0.5	94.71	1.1	95.00	94.50	-0.6	1,131	-0.06%
2022/03/18	1.2	95.85	8	95.79	94.30	-6.8	1,150	-0.59%
2022/03/17	4	94.28	1	94.00	94.10	3	1,144	0.26%
2022/03/16	2.1	92.45	2	92.05	91.40	0.1	1,156	0.01%
2022/03/15	3.2	91.83	0	0.00	91.30	3.2	1,191	0.27%
2022/03/14	0.2	93.31	0	0.00	93.10	0.2	1,259	0.01%
2022/03/11	0	94.80	3	95.00	94.30	-3	1,270	-0.24%
2022/03/10	8	94.69	2	95.00	94.40	6	1,278	0.47%
2022/03/09	2	91.50	4.2	91.41	91.60	-2.2	1,278	-0.17%
2022/03/08	8.2	93.93	5.3	92.14	90.20	2.9	1,289	0.23%
2022/03/07	10.4	98.04	7.6	97.06	97.00	2.8	1,267	0.22%
2022/03/04	3	101.33	0	0.00	101.00	3	1,264	0.24%
2022/03/03	10.1	102.45	3	102.50	102.00	7.1	1,346	0.53%
2022/03/02	2	102.00	0	0.00	102.50	2	1,398	0.14%
2022/03/01	1	103.01	1	103.00	102.50	0	1,400	0.00%
2022/02/25	0	0.00	0	102.50	104.50	0	1,410	0.00%
2022/02/24	16	102.53	5	101.50	101.50	11	1,441	0.76%
2022/02/23	1	105.50	1	105.50	105.00	0	1,442	0.00%
2022/02/22	6.1	104.25	5	105.00	104.00	1.1	1,442	0.07%
2022/02/21	14	107.46	11.7	106.75	107.00	2.4	1,451	0.16%
2022/02/18	1	102.50	1.5	103.00	103.00	-0.5	1,380	-0.04%
2022/02/17	4.2	103.45	2	104.00	103.50	2.2	1,392	0.16%
2022/02/16	4	103.37	2	104.25	103.00	2	1,388	0.15%
2022/02/15	4.1	105.24	1.3	104.01	103.00	2.8	1,376	0.21%
2022/02/14	1	102.50	3	103.17	101.50	-2	1,337	-0.15%
2022/02/11	1	104.00	3	104.00	104.00	-2	1,339	-0.15%
2022/02/10	2	104.00	0	104.50	104.50	2	1,342	0.15%
2022/02/09	0.4	104.00	0.1	104.00	104.00	0.4	1,348	0.03%
2022/02/08	2.1	103.03	0.6	103.00	103.50	1.5	1,353	0.11%
2022/02/07	2	102.50	0.3	102.50	104.50	1.7	1,356	0.13%
2022/01/26	4	100.50	1	100.50	100.50	3	1,358	0.22%
2022/01/25	9.1	101.06	1.1	101.00	100.50	8	1,362	0.59%
2022/01/24	2	102.50	0	0.00	103.00	2	1,376	0.15%
2022/01/21	4	103.88	3	103.50	102.50	1	1,453	0.07%
2022/01/20	1.3	104.00	1	104.50	104.00	0.3	1,531	0.02%
2022/01/19	1	104.00	1	104.00	104.50	0	1,580	0.00%
2022/01/18	3	107.00	2.2	107.45	105.50	0.8	1,593	0.05%
2022/01/17	16	107.94	12	107.79	108.00	4	1,582	0.25%
2022/01/14	4.3	103.33	1	103.50	103.50	3.3	1,561	0.21%
2022/01/13	0.1	105.50	0	0.00	105.50	0.1	1,565	0.01%
2022/01/12	0	0.00	2	107.00	106.00	-2	1,566	-0.13%
2022/01/11	1.3	107.18	0	0.00	107.50	1.3	1,573	0.08%
2022/01/10	2.2	108.86	2	109.75	108.50	0.2	1,578	0.01%
2022/01/07	5	107.20	2	108.25	107.00	3	1,595	0.19%
2022/01/06	2	108.75	9	109.28	108.00	-7	1,625	-0.43%
2022/01/05	1	106.50	1	106.50	106.50	0	1,633	0.00%
2022/01/04	6	106.67	1	106.00	106.00	5	1,655	0.30%
2022/01/03	18.5	108.26	2	107.50	107.50	16.5	1,654	1.00%
2021/12/30	3.4	112.15	3	112.67	111.50	0.4	1,654	0.03%
2021/12/29	0.1	110.50	1	110.50	110.00	-0.9	1,650	-0.06%
2021/12/28	4	110.88	51	110.43	110.00	-47	1,677	-2.80%
2021/12/27	2.1	110.76	0	0.00	110.50	2.1	1,708	0.12%
2021/12/24	4	111.88	1.3	113.20	112.00	2.8	1,723	0.16%
2021/12/23	2	112.75	1	112.50	113.00	1	1,725	0.06%
2021/12/22	7	114.00	24	113.65	113.00	-17	1,735	-0.98%
2021/12/21	3	113.67	2	113.00	113.50	1	1,735	0.06%
2021/12/20	28.4	116.26	7.1	117.36	115.00	21.3	1,727	1.23%
2021/12/17	1	110.50	0	0.00	110.50	1	1,668	0.06%
2021/12/16	3.1	111.36	1	111.00	112.50	2.1	1,771	0.12%
2021/12/15	2.2	112.36	0.1	111.50	111.00	2.1	1,870	0.11%
2021/12/14	1	112.00	5	114.00	111.50	-4	1,960	-0.20%
2021/12/13	2	115.50	1	114.50	114.50	1	1,959	0.05%
2021/12/10	8	115.38	7	115.43	115.00	1	1,975	0.05%
2021/12/09	4.1	117.08	6.1	116.02	113.50	-2	1,966	-0.10%
2021/12/08	10	115.84	11.6	116.72	115.50	-1.7	1,962	-0.08%
2021/12/07	8	110.06	0	0.00	110.00	8	1,892	0.42%
2021/12/06	12.1	113.50	18	113.86	113.00	-6	1,901	-0.31%
2021/12/03	12	112.00	0	0.00	112.50	12	1,920	0.63%
2021/12/02	1	113.50	4	113.13	112.00	-3	1,950	-0.15%
2021/12/01	0.1	111.00	3	112.00	110.50	-3	1,939	-0.15%
2021/11/30	6.1	109.60	8.3	110.82	110.50	-2.2	1,941	-0.11%
2021/11/29	14.1	112.96	11	113.00	109.00	3.1	1,930	0.16%
2021/11/26	2	111.00	5.1	111.21	110.00	-3.1	1,855	-0.17%
2021/11/25	2	109.00	8	108.44	107.50	-6	1,806	-0.33%
2021/11/24	8	106.75	6.3	107.06	109.00	1.7	1,799	0.10%
2021/11/23	1	105.00	1	108.50	105.50	0	1,794	0.00%
2021/11/22	0.1	108.00	9.1	107.70	108.00	-9.1	1,775	-0.51%
2021/11/19	1.5	105.44	1	105.00	103.50	0.5	1,782	0.03%
2021/11/18	2	106.00	1	106.00	106.50	1	1,810	0.06%
2021/11/16	1	104.00	3	105.00	105.00	-2	1,842	-0.11%
2021/11/15	5	103.00	5	102.60	103.50	0	1,870	0.00%
2021/11/12	1.1	102.52	5	103.20	102.50	-4	1,962	-0.20%
2021/11/11	2	103.50	0	0.00	102.50	2	2,056	0.10%
2021/11/10	16.1	103.25	10	102.50	102.50	6.1	2,124	0.29%
2021/11/09	5.3	103.53	1	103.50	103.00	4.3	2,150	0.20%
2021/11/08	3.6	104.60	2	103.50	104.00	1.6	2,155	0.07%
2021/11/05	3	105.33	4	105.00	105.00	-1	2,163	-0.05%
2021/11/04	0.1	106.00	2.1	105.05	105.00	-2	2,179	-0.09%
2021/11/03	1	105.00	1	106.00	107.00	0	2,249	0.00%
2021/11/02	4	106.50	2.4	106.29	105.00	1.6	2,320	0.07%
2021/11/01	1	105.01	1	105.50	105.00	0	2,323	0.00%
2021/10/29	14	113.00	8	111.62	108.50	6	2,320	0.26%
2021/10/28	14.4	110.97	36	114.04	116.50	-21.6	2,256	-0.96%
2021/10/27	21	106.55	13.2	107.56	106.00	7.8	2,198	0.36%
2021/10/26	4.3	103.97	14.4	102.79	103.50	-10.1	2,165	-0.47%
2021/10/25	0	103.00	2	103.00	103.00	-2	2,160	-0.09%
2021/10/22	4	104.12	4	105.00	103.00	0	2,176	0.00%
2021/10/21	2	107.00	3.3	109.00	105.50	-1.2	2,199	-0.06%
2021/10/20	0.1	106.50	0	0.00	106.50	0.1	2,211	0.00%
2021/10/19	3	106.67	3	107.33	108.00	0	2,247	0.00%
2021/10/18	5	106.50	10	106.75	106.50	-5	2,283	-0.22%
2021/10/15	33	108.73	29	107.48	106.50	4	2,377	0.17%
2021/10/14	14	106.25	16.3	107.35	107.50	-2.3	2,373	-0.10%
2021/10/13	5.1	101.87	5	101.50	101.00	0.1	2,362	0.01%
2021/10/12	9.1	105.01	2	107.50	104.50	7.1	2,414	0.29%
2021/10/08	1	113.00	1	113.99	111.00	0	2,450	0.00%
2021/10/07	5.2	111.73	3	112.33	112.50	2.2	2,521	0.09%
2021/10/06	4.1	111.54	1	110.51	110.50	3.1	2,618	0.12%
2021/10/05	9	109.66	9.2	110.82	113.50	-0.2	2,645	-0.01%
2021/10/04	31.4	116.44	24	117.33	114.00	7.4	2,635	0.28%
2021/10/01	6	126.83	25	127.66	124.00	-19	2,614	-0.73%
2021/09/30	5	125.80	10	126.20	126.50	-5	2,622	-0.19%
2021/09/29	11.3	125.73	50	125.43	125.00	-38.7	2,637	-1.47%
2021/09/28	1	130.00	5	131.10	128.50	-4	2,652	-0.15%
2021/09/27	3	130.17	1	131.50	130.00	2	2,667	0.08%
2021/09/24	4.1	132.61	10.7	132.78	132.50	-6.6	2,696	-0.24%
2021/09/23	66	133.36	37.1	132.04	131.50	28.9	2,727	1.06%
2021/09/22	1	134.50	36	135.50	140.00	-35	2,708	-1.29%
2021/09/17	15	128.00	3	130.83	133.50	12	2,661	0.45%
2021/09/16	2	128.75	1	129.50	128.00	1	2,610	0.04%
2021/09/15	6	129.08	3	129.34	129.00	3	2,614	0.11%
2021/09/14	4.1	128.26	2	128.00	128.50	2.1	2,627	0.08%
2021/09/13	9	128.56	11	128.36	129.00	-2	2,712	-0.07%
2021/09/10	4	125.37	0	0.00	125.50	4	2,811	0.14%
2021/09/09	0	126.00	0	0.00	125.00	0	2,960	0.00%
2021/09/08	11.1	127.23	2.1	125.56	125.50	9	3,003	0.30%
2021/09/07	7.2	126.09	7	128.01	126.50	0.2	3,060	0.00%
2021/09/06	3	124.35	4	124.50	122.00	-1	3,221	-0.03%
2021/09/03	2	126.74	12.1	125.22	124.50	-10.1	3,543	-0.29%
2021/09/02	4.1	126.49	7.1	126.66	126.00	-3	3,814	-0.08%
2021/09/01	1.2	127.52	3	127.67	127.00	-1.9	3,899	-0.05%
2021/08/31	1	129.50	2.1	129.01	130.00	-1.1	4,071	-0.03%
2021/08/30	0.1	129.00	0	0.00	129.00	0.1	4,203	0.00%
2021/08/26	4.6	129.62	3	129.83	128.00	1.6	4,289	0.04%
2021/08/25	3	128.67	6.3	127.91	130.00	-3.3	4,396	-0.08%
2021/08/24	6.2	128.00	2	130.25	127.00	4.2	4,517	0.09%
2021/08/23	7.2	133.26	0	0.00	131.50	7.2	4,583	0.16%
2021/08/20	0.1	133.00	5	133.20	133.00	-4.9	4,589	-0.11%
2021/08/19	6.3	132.05	6	132.67	129.00	0.3	4,627	0.01%
2021/08/18	21	134.00	14.8	135.27	132.00	6.2	4,615	0.13%
2021/08/17	22.9	145.55	11.3	145.30	141.50	11.6	4,574	0.25%
2021/08/16	8.4	140.83	23.3	142.49	143.50	-14.9	4,540	-0.33%
2021/08/13	8	137.63	8.3	138.85	137.00	-0.3	4,512	-0.01%
2021/08/12	2.2	135.23	2	136.00	135.50	0.2	4,528	0.00%
2021/08/11	5.8	132.34	1	133.00	131.50	4.8	4,619	0.10%
2021/08/10	1.7	136.83	2	136.75	135.50	-0.3	4,855	-0.01%
2021/08/09	18.3	137.42	2	135.25	133.00	16.3	5,032	0.32%
2021/08/06	4.1	140.78	20.3	142.45	143.00	-16.2	5,248	-0.31%
2021/08/05	5	135.40	3	135.50	133.50	2	5,428	0.04%
2021/08/04	3	136.82	1	138.00	134.00	2	5,612	0.04%
2021/08/03	3	135.49	0	137.00	136.50	3	5,685	0.05%
2021/08/02	2	133.50	6	134.50	137.00	-4	5,693	-0.07%
2021/07/30	1.1	130.22	3	131.34	129.00	-1.9	5,697	-0.03%
2021/07/29	1	127.96	12.8	128.69	130.00	-11.7	5,736	-0.20%
2021/07/28	8.1	128.49	2.1	129.39	126.00	6	5,762	0.10%
2021/07/27	7.1	128.01	15.9	129.84	126.00	-8.8	5,868	-0.15%
2021/07/26	6	134.25	18	134.11	133.50	-12	5,964	-0.20%
2021/07/23	22.5	128.08	11.7	127.57	130.50	10.7	5,979	0.18%
2021/07/22	10.3	133.03	11.1	134.31	129.50	-0.8	5,975	-0.01%
2021/07/21	31.6	143.59	25.1	140.54	135.00	6.4	6,006	0.11%
2021/07/20	0	0.00	10.2	144.00	144.00	-10.2	5,955	-0.17%
2021/07/19	2	132.00	8.2	131.84	131.00	-6.2	5,981	-0.10%
2021/07/16	25.8	136.37	23	139.48	134.00	2.8	6,061	0.05%
2021/07/15	11	130.49	12.9	131.14	134.00	-1.9	6,039	-0.03%
2021/07/14	24.9	120.64	36.6	120.93	122.00	-11.7	6,043	-0.19%
2021/07/13	42.1	126.58	34.4	127.25	123.50	7.6	6,076	0.13%
2021/07/12	10.2	137.41	9.1	137.72	136.50	1.1	6,068	0.02%
2021/07/09	7.5	141.32	3.3	142.52	139.50	4.2	6,056	0.07%
2021/07/08	8.6	142.17	0.1	142.65	141.00	8.5	6,076	0.14%
2021/07/07	3.5	144.72	3.2	145.54	142.50	0.3	6,118	0.01%
2021/07/06	3.1	143.64	1.2	143.00	142.50	1.9	6,137	0.03%
2021/07/05	12.1	142.63	16.2	144.61	143.50	-4.1	6,150	-0.07%
2021/07/02	8.2	143.25	2.1	142.76	142.00	6.1	6,186	0.10%
2021/07/01	3	148.00	10.2	146.41	144.00	-7.2	6,160	-0.12%
2021/06/30	9	148.83	48.3	149.58	147.50	-39.3	6,147	-0.64%
2021/06/29	22.1	147.84	45.4	141.49	152.00	-23.2	6,120	-0.38%
2021/06/28	24.1	147.20	27.2	147.13	146.00	-3.1	6,059	-0.05%
2021/06/25	35	150.96	16.2	152.28	150.50	18.8	6,030	0.31%
2021/06/24	44.5	156.34	5.1	155.00	154.50	39.5	6,015	0.66%
2021/06/23	14.2	156.65	11.3	155.93	155.00	3	6,065	0.05%
2021/06/22	32.6	157.36	36.9	159.94	154.00	-4.3	6,024	-0.07%
2021/06/21	34.6	164.33	17.2	166.31	163.00	17.4	5,944	0.29%
2021/06/18	38.5	175.14	24	174.05	178.00	14.4	6,113	0.24%
2021/06/17	14	168.18	20.1	167.93	167.50	-6	6,310	-0.10%
2021/06/16	23.6	166.80	82	166.95	164.00	-58.4	6,412	-0.91%
2021/06/15	87.6	170.22	104.3	170.74	171.50	-16.7	6,536	-0.25%	大賣/
2021/06/11	101.6	186.37	78.5	184.78	176.00	23.1	6,427	0.36%	大買/
2021/06/10	71.8	174.26	110.1	175.94	179.50	-38.3	6,239	-0.61%	大賣/
2021/06/09	54.4	162.72	29	164.26	163.50	25.4	5,974	0.43%
2021/06/08	120.5	160.87	13.2	162.24	161.00	107.3	5,907	1.82%	大買/鉅額交易
2021/06/07	10.3	154.68	65.7	158.75	160.00	-55.4	5,741	-0.96%
2021/06/04	8.6	146.11	27.2	145.99	145.50	-18.6	5,628	-0.33%
2021/06/03	21.8	144.99	55.5	144.97	143.50	-33.7	5,638	-0.60%
2021/06/02	50.3	155.64	69.9	154.15	151.00	-19.6	5,656	-0.35%
2021/06/01	60.2	135.31	64.4	137.80	159.50	-4.2	5,555	-0.08%
2021/05/28	35.1	162.16	5.1	160.52	160.50	30	5,355	0.56%
2021/05/27	10.8	166.34	8.1	165.50	162.00	2.7	5,331	0.05%
2021/05/26	13.1	164.00	29.4	164.91	162.50	-16.3	5,380	-0.30%
2021/05/25	40.3	161.38	15.1	162.27	160.50	25.3	5,447	0.46%
2021/05/24	22.5	162.00	19.7	163.91	170.00	2.8	5,566	0.05%
2021/05/21	17.1	158.48	13.4	159.32	158.00	3.8	5,534	0.07%
2021/05/20	17.2	162.06	11.4	161.77	161.00	5.7	5,694	0.10%
2021/05/19	37.5	161.57	33.4	161.98	160.00	4.1	5,773	0.07%
2021/05/18	93.5	178.61	100.4	175.96	175.00	-6.9	5,782	-0.12%
2021/05/17	61	183.66	54.8	184.42	188.50	6.2	5,839	0.11%
2021/05/14	93.7	166.24	63.2	171.32	171.50	30.6	5,771	0.53%
2021/05/13	73.7	162.53	74.3	165.02	169.50	-0.6	5,536	-0.01%
2021/05/12	76.5	151.70	113.3	151.86	154.50	-36.7	5,280	-0.70%	大賣/
2021/05/11	38	135.98	18	137.81	140.50	20	5,109	0.39%
2021/05/10	8	134.07	2	136.50	134.00	6	5,025	0.12%
2021/05/07	16	133.09	16	133.91	133.50	0	5,004	0.00%
2021/05/06	69.6	135.60	11.6	134.79	131.50	58	4,971	1.17%
2021/05/05	25.3	140.64	6	140.43	139.00	19.3	4,922	0.39%
2021/05/04	47.4	142.45	13.1	145.58	143.50	34.3	4,903	0.70%
2021/05/03	16.2	150.91	89.4	153.05	155.50	-73.2	4,781	-1.53%
2021/04/29	4	139.22	10.4	141.15	141.50	-6.4	4,667	-0.14%
2021/04/28	70.1	138.06	5	138.40	136.50	65.1	4,648	1.40%
2021/04/27	26.7	141.45	9.9	141.63	139.50	16.8	4,623	0.36%
2021/04/26	11.1	140.69	25.4	141.90	137.00	-14.3	4,566	-0.31%
2021/04/23	32.1	141.67	15.1	144.89	141.50	17	4,553	0.37%
2021/04/22	65.5	144.36	37.1	143.34	139.50	28.4	4,513	0.63%
2021/04/21	30.7	155.41	1.3	155.02	151.00	29.4	4,427	0.66%
2021/04/20	30.3	153.97	28	158.03	160.00	2.2	4,411	0.05%
2021/04/19	33.5	164.00	26	164.54	156.50	7.5	4,361	0.17%
2021/04/16	39.8	156.30	38	161.45	168.00	1.8	4,259	0.04%
2021/04/15	2.3	149.45	21	152.52	153.00	-18.7	4,164	-0.45%
2021/04/14	1	134.01	88	137.06	145.00	-87	4,158	-2.09%
2021/04/13	35.5	138.75	5.5	153.06	148.00	30	4,134	0.72%
2021/04/12	16.1	167.76	7.1	167.89	160.00	9	4,126	0.22%
2021/04/09	23	145.91	0	0.00	155.50	23	4,132	0.56%
2021/04/08	69.7	140.79	8.5	139.68	141.50	61.2	4,138	1.48%
2021/04/07	0	0.00	0.1	129.00	129.00	-0.1	4,095	0.00%
2021/04/06	6.8	119.46	0	0.00	117.50	6.8	4,108	0.17%
2021/04/01	13	113.65	6.4	113.91	118.00	6.6	4,103	0.16%
2021/03/31	13.5	115.49	4	113.50	112.00	9.5	4,084	0.23%
2021/03/30	15	120.73	17	120.00	119.50	-2	4,077	-0.05%
2021/03/29	13.1	124.99	0	0.00	123.00	13.1	4,088	0.32%
2021/03/26	45.5	108.71	90	115.99	117.00	-44.5	4,071	-1.09%
2021/03/25	0	0.00	5.1	117.00	117.00	-5.1	4,015	-0.13%
2021/03/24	5	106.50	3.1	106.50	106.50	2	4,020	0.05%
2021/03/22	42.4	94.54	56	95.22	97.10	-13.6	4,040	-0.34%
2021/03/19	156.5	90.55	116	90.58	88.30	40.5	3,752	1.08%	大買/大賣/
2021/03/18	40	81.11	35.1	83.84	86.70	5	3,407	0.15%
2021/03/17	91.3	78.55	102.2	80.32	78.90	-10.9	3,265	-0.33%	大賣/
2021/03/16	82.9	76.46	17	75.84	74.70	65.9	3,064	2.15%
2021/03/15	42.2	77.21	33.2	77.01	76.20	9	2,992	0.30%
2021/03/12	2	75.65	3	75.50	75.00	-1	2,868	-0.03%
2021/03/11	71	75.60	2	77.85	78.00	69	2,862	2.41%
2021/03/10	6	75.92	1	74.90	75.80	5	2,843	0.18%
2021/03/09	32	70.08	1	71.50	73.80	31	2,902	1.07%
2021/03/08	18	74.22	8	73.50	72.00	10	2,888	0.35%
2021/03/05	8	73.31	33	73.48	75.90	-25	2,850	-0.88%
2021/03/04	6	69.00	19.3	69.89	69.00	-13.3	2,775	-0.48%
2021/03/03	5	68.00	6	67.17	68.00	-1	2,753	-0.04%
2021/03/02	4	66.00	7.1	65.29	65.00	-3.1	2,726	-0.11%
2021/02/26	3	63.80	3	64.30	64.50	0	2,740	0.00%
2021/02/25	56.5	68.32	22	66.97	66.70	34.5	2,734	1.26%
2021/02/24	18.1	62.77	36	61.20	64.00	-17.9	2,635	-0.68%
2021/02/23	64.1	65.38	133	63.21	62.00	-68.9	2,557	-2.69%	大賣/
2021/02/22	8	65.50	7	65.50	65.50	1	2,411	0.04%
2021/02/19	61	57.79	39.9	58.46	59.60	21.1	2,404	0.88%
2021/02/18	23	52.15	8	51.84	54.20	15	2,216	0.68%
2021/02/17	137	49.98	17	49.86	49.35	120	2,111	5.68%	大買/鉅額交易
2021/02/05	92	48.55	111	47.99	48.00	-19	2,043	-0.93%	大賣/
2021/02/04	26	44.44	53	44.63	46.50	-27	1,793	-1.51%
2021/02/03	2	39.95	6	40.62	42.30	-4	1,684	-0.24%
2021/02/02	2	39.08	0	0.00	39.30	2	1,668	0.12%
2021/02/01	1	40.85	4.4	40.00	39.30	-3.4	1,682	-0.20%
2021/01/29	1	39.05	3.1	39.03	38.50	-2.1	1,681	-0.12%
2021/01/28	5	39.65	12	39.15	39.05	-7	1,694	-0.41%
2021/01/27	0	0.00	0	41.00	39.75	0	1,708	0.00%
2021/01/26	5	40.00	5	40.20	40.05	0	1,730	0.00%
2021/01/25	5	40.46	2	40.88	40.05	3	1,792	0.17%
2021/01/22	0	0.00	2	39.20	39.05	-2	1,809	-0.11%
2021/01/21	3	40.13	1	40.00	39.30	2	1,847	0.11%
2021/01/20	2	40.50	1	40.50	40.20	1	1,881	0.05%
2021/01/19	2	39.68	1	40.00	39.80	1	1,897	0.05%
2021/01/18	2	40.42	0	0.00	39.30	2	1,955	0.10%
2021/01/15	9	39.81	17	40.08	39.20	-8	1,978	-0.40%
2021/01/14	8	41.68	3	41.85	41.10	5	2,009	0.25%
2021/01/13	3	42.05	12	42.19	41.85	-9	2,030	-0.44%
2021/01/12	8	42.99	6	42.95	43.80	2	2,052	0.10%
2021/01/11	9	42.29	5	42.10	41.85	4	2,076	0.19%
2021/01/08	0.1	43.80	0	0.00	43.55	0.1	2,135	0.00%
2021/01/07	1	43.85	2.3	44.09	43.85	-1.3	2,165	-0.06%
2021/01/06	4	43.96	3	44.83	43.35	1	2,238	0.04%
2021/01/05	2	44.60	1	44.65	44.65	1	2,350	0.04%
2021/01/04	8	44.96	6	46.45	44.35	2	2,445	0.08%
2020/12/31	4	48.36	4	49.46	47.00	0	2,450	0.00%
2020/12/30	18	50.67	12	50.99	50.00	6	2,427	0.25%
2020/12/29	3	49.30	3	49.20	50.00	0	2,421	0.00%
2020/12/28	4	48.63	4	49.39	48.20	0	2,483	0.00%
2020/12/25	3	48.02	2	48.20	48.95	1	2,512	0.04%
2020/12/24	4	47.58	4	47.64	47.35	0	2,670	0.00%
2020/12/23	2	47.95	5	49.07	47.55	-3	2,726	-0.11%
2020/12/22	12	48.23	9	46.99	48.90	3	2,798	0.11%
2020/12/21	1.1	46.77	1	46.20	46.10	0.1	2,813	0.00%
2020/12/18	2.1	46.62	2	47.30	47.30	0.1	2,845	0.00%
2020/12/16	4	45.49	2	43.95	45.50	2	2,931	0.07%
2020/12/15	1	47.70	7	46.48	45.65	-6	2,979	-0.20%
2020/12/14	1	47.65	5	47.70	47.55	-4	3,036	-0.13%
2020/12/11	2	47.55	21	47.69	47.20	-19	3,132	-0.61%
2020/12/10	6	49.05	3	48.87	48.60	3	3,229	0.09%
2020/12/09	5	49.30	0	0.00	49.15	5	4,038	0.12%
2020/12/08	5	50.00	3	50.67	50.00	2	4,102	0.05%
2020/12/07	11	50.41	3	50.40	50.30	8	4,259	0.19%
2020/12/04	11	52.15	3	51.83	51.40	8	4,600	0.17%
2020/12/03	20	54.04	28	53.28	52.00	-8	4,927	-0.16%
2020/12/02	23	51.17	2	51.50	52.00	21	4,996	0.42%
2020/12/01	1	51.30	2	51.85	50.90	-1	5,095	-0.02%
2020/11/30	0	0.00	12	51.58	51.20	-12	5,260	-0.23%
2020/11/27	4	51.13	4	51.10	51.10	0	5,380	0.00%
2020/11/26	7	51.14	2	52.05	50.90	5	5,536	0.09%
2020/11/25	17	51.96	5	52.78	51.00	12	5,796	0.21%
2020/11/24	2	50.50	1	52.00	50.30	1	5,849	0.02%
2020/11/23	1.3	51.94	2	52.50	51.60	-0.8	6,060	-0.01%
2020/11/20	3	52.53	0	0.00	51.70	3	6,105	0.05%
2020/11/19	10	52.46	2	52.20	52.90	8	6,169	0.13%
2020/11/18	2	51.35	6	51.45	52.00	-4	6,242	-0.06%
2020/11/17	4	50.55	5	50.84	50.60	-1	6,305	-0.02%
2020/11/16	1	51.90	2	51.65	50.90	-1	6,329	-0.02%
2020/11/13	2	50.50	4	50.48	51.80	-2	6,340	-0.03%
2020/11/12	3	50.63	5	49.89	49.70	-2	6,342	-0.03%
2020/11/11	2	52.10	3	52.47	51.90	-1	6,297	-0.02%
2020/11/10	16	54.06	23	53.41	52.60	-7	6,300	-0.11%
2020/11/09	3	54.53	2	54.70	54.20	1	6,296	0.02%
2020/11/06	19	54.69	8	54.71	54.20	11	6,307	0.17%
2020/11/05	9	55.06	1	54.60	54.10	8	6,312	0.13%
2020/11/04	5	54.52	7	54.63	54.80	-2	6,334	-0.03%
2020/11/03	13	54.11	11	54.56	54.20	2	6,384	0.03%
2020/11/02	7	54.16	10	54.16	53.70	-3	6,503	-0.05%
2020/10/30	4	52.98	0	0.00	52.50	4	6,728	0.06%
2020/10/29	17	53.36	18	54.44	54.30	-1	6,732	-0.01%
2020/10/28	6.1	54.43	20	53.83	53.40	-13.9	6,718	-0.21%
2020/10/27	26	55.32	29	55.14	54.80	-3	6,745	-0.04%
2020/10/26	11.1	55.71	10	54.94	54.90	1.1	6,754	0.02%
2020/10/23	5	57.12	3	57.60	57.30	2	6,708	0.03%
2020/10/22	11	56.95	6	56.62	56.30	5	6,726	0.07%
2020/10/21	2	58.00	4	58.83	58.10	-2	6,710	-0.03%
2020/10/20	9	59.22	8	59.44	58.70	1	6,697	0.01%
2020/10/19	11	60.15	7	60.16	59.40	4	6,677	0.06%
2020/10/16	16	59.89	18	60.42	61.20	-2	6,647	-0.03%
2020/10/15	7	58.99	5	59.18	58.90	2	6,598	0.03%
2020/10/14	26	59.10	27	59.36	60.10	-1	6,628	-0.02%
2020/10/13	52	58.74	5	58.70	59.30	47	6,637	0.71%
2020/10/12	23	64.32	29	62.57	61.40	-6	6,559	-0.09%
2020/10/08	10.4	62.25	3	62.53	62.60	7.4	6,531	0.11%
2020/10/07	11	63.42	16	63.58	63.00	-5	6,530	-0.08%
2020/10/06	5	63.58	4	63.85	64.10	1	6,551	0.02%
2020/10/05	8	64.78	9	64.86	63.30	-1	6,604	-0.02%
2020/09/30	8	62.86	29.1	62.73	63.00	-21.1	6,640	-0.32%
2020/09/29	45	64.65	120	65.64	63.00	-75	6,660	-1.13%	大賣/
2020/09/28	100	63.70	6.1	63.95	64.00	94	6,551	1.43%
2020/09/25	27.1	58.14	37	58.47	58.20	-9.9	6,589	-0.15%
2020/09/24	8	62.24	37	62.68	62.40	-29	6,539	-0.44%
2020/09/23	7	62.30	9	62.76	62.40	-2	6,555	-0.03%
2020/09/22	29	62.31	10	62.86	62.10	19	6,573	0.29%
2020/09/21	12	64.11	4	64.35	63.30	8	6,608	0.12%
2020/09/18	13	65.48	8	66.00	64.60	5	6,653	0.08%
2020/09/17	9	64.86	18	65.22	65.30	-9	6,705	-0.13%
2020/09/16	24	65.31	8	65.66	64.60	16	6,707	0.24%
2020/09/15	59	65.86	24.1	64.77	66.20	35	6,696	0.52%
2020/09/14	51	65.85	112	67.99	64.10	-61	6,710	-0.91%	大賣/
2020/09/11	58	62.84	28	62.93	62.80	30	6,113	0.49%
2020/09/10	20	64.18	17	64.96	63.00	3	6,301	0.05%
2020/09/09	65	66.67	36	66.71	63.70	29	6,227	0.47%
2020/09/08	14	67.30	77.1	68.39	68.80	-63.1	6,001	-1.05%
2020/09/07	25	62.85	31	62.76	62.60	-6	5,740	-0.10%
2020/09/04	11	61.15	6	60.77	61.80	5	5,744	0.09%
2020/09/03	9.1	60.88	70	60.45	60.70	-61	5,837	-1.04%
2020/09/02	28	63.66	29	63.69	62.80	-1	5,774	-0.02%
2020/09/01	27	63.28	21	63.72	64.50	6	5,734	0.10%
2020/08/31	60.1	63.37	24	63.63	62.10	36.1	5,622	0.64%
2020/08/28	7	65.40	35	65.40	65.40	-28	5,423	-0.52%
2020/08/27	40	58.56	34	59.64	59.50	6	5,414	0.11%
2020/08/26	7	57.16	12	57.05	56.60	-5	5,297	-0.09%
2020/08/25	12	56.07	12	55.11	56.50	0	5,345	0.00%
2020/08/24	20	58.27	6	58.87	56.50	14	5,387	0.26%
2020/08/21	16	57.76	10	58.36	58.80	6	5,407	0.11%
2020/08/20	19	53.83	6	54.02	55.00	13	5,506	0.24%
2020/08/19	10	58.73	2	59.40	58.00	8	5,686	0.14%
2020/08/18	10	58.81	30	58.52	58.80	-20	5,865	-0.34%
2020/08/17	1	55.50	4.1	55.67	55.30	-3.1	6,005	-0.05%
2020/08/14	3	55.20	10	55.15	55.70	-7	6,198	-0.11%
2020/08/13	3	55.03	6.6	55.01	54.40	-3.6	6,392	-0.06%
2020/08/12	1	57.90	4	57.85	57.80	-3	6,492	-0.05%
2020/08/11	6	58.32	12	57.87	57.10	-6	6,583	-0.09%
2020/08/10	3	60.53	14	60.65	59.00	-11	6,646	-0.17%
2020/08/07	11	59.92	26	59.73	61.00	-15	6,707	-0.22%
2020/08/06	35	63.73	9	63.91	62.50	26	6,726	0.39%
2020/08/05	63.6	64.80	51	64.42	64.00	12.6	6,659	0.19%
2020/08/04	3	62.00	8	62.00	62.00	-5	6,415	-0.08%
2020/08/03	1	56.40	12.2	56.40	56.40	-11.2	6,482	-0.17%
2020/07/31	8	48.88	10	51.83	51.30	-2	6,594	-0.03%
2020/07/30	1.1	49.48	20	49.01	49.80	-18.9	6,711	-0.28%
2020/07/29	11	45.62	6	46.06	45.30	5	6,851	0.07%
2020/07/28	5	43.48	20	41.74	44.45	-15	7,019	-0.21%
2020/07/27	6.1	45.19	24	47.20	44.50	-18	7,058	-0.25%
2020/07/24	5	49.44	4	49.68	48.60	1	7,118	0.01%
2020/07/23	3	49.72	2	50.03	50.00	1	7,329	0.01%
2020/07/22	4	50.90	1	51.00	50.30	3	7,617	0.04%
2020/07/21	5	50.82	6	51.02	50.00	-1	7,620	-0.01%
2020/07/20	6.5	48.08	22.1	47.26	50.90	-15.6	7,606	-0.20%
2020/07/17	26	49.83	20	48.92	50.00	6	7,585	0.08%
2020/07/16	8	53.55	7	53.96	53.50	1	7,581	0.01%
2020/07/15	12.5	52.69	27	52.23	51.90	-14.5	7,579	-0.19%
2020/07/14	14	54.48	4	55.88	54.20	10	7,518	0.13%
2020/07/13	15.8	56.66	8	57.04	56.00	7.8	7,484	0.10%
2020/07/10	15	58.04	14	58.37	57.70	1	7,472	0.01%
2020/07/09	15	59.03	18	59.56	60.10	-3	7,444	-0.04%
2020/07/08	11.2	58.84	41	59.25	58.10	-29.8	7,414	-0.40%
2020/07/07	12	58.51	8	58.56	57.60	4	7,391	0.05%
2020/07/06	29	60.87	36	60.90	60.10	-7	7,335	-0.10%
2020/07/03	17	59.19	16	59.26	59.80	1	7,252	0.01%
2020/07/02	6	59.55	23	59.10	59.00	-17	7,209	-0.24%
2020/07/01	11	57.87	7	58.09	57.90	4	7,155	0.06%
2020/06/30	20.1	58.89	39	58.85	58.50	-18.9	7,093	-0.27%
2020/06/29	32	60.20	37.1	60.77	61.10	-5.1	7,017	-0.07%
2020/06/24	40	56.32	12	56.93	56.80	28	6,916	0.40%
2020/06/23	48.1	61.41	15	60.82	59.60	33.1	6,816	0.48%
2020/06/22	7	60.39	23	61.05	62.00	-16	6,756	-0.24%
2020/06/19	41.1	60.88	28	60.80	59.80	13.1	6,668	0.20%
2020/06/18	35	62.62	13	62.90	62.50	22	6,538	0.34%
2020/06/17	31	63.33	74.1	63.10	64.30	-43.1	6,318	-0.68%
2020/06/16	41	59.02	6.5	58.86	58.50	34.5	6,058	0.57%
2020/06/15	20	60.68	16	60.71	60.30	4	5,980	0.07%
2020/06/12	8.3	57.06	13	58.25	58.80	-4.7	5,869	-0.08%
2020/06/11	39.1	59.39	14	58.99	56.60	25.1	5,814	0.43%
2020/06/10	37	60.23	31.1	61.50	61.90	5.9	5,692	0.10%
2020/06/09	11	54.09	21	54.74	57.60	-10	5,509	-0.18%
2020/06/08	19.2	55.06	12	53.08	52.40	7.2	5,447	0.13%
2020/06/05	5	54.90	10.5	56.10	55.60	-5.5	5,403	-0.10%
2020/06/04	11	56.93	10.3	57.56	56.10	0.7	5,468	0.01%
2020/06/03	19.1	58.46	21	58.15	58.20	-1.9	5,474	-0.04%
2020/06/02	14.1	57.00	119	57.84	57.10	-105	5,474	-1.92%	大賣/鉅額交易
2020/06/01	17	60.65	14	60.51	59.40	3	5,379	0.06%
2020/05/29	27	60.35	18	60.14	61.50	9	5,276	0.17%
2020/05/28	30	57.89	18.3	57.81	57.70	11.7	5,155	0.23%
2020/05/27	40.1	61.07	51.8	60.74	59.10	-11.7	5,035	-0.23%
2020/05/26	156	67.29	184	65.96	64.50	-28	4,852	-0.58%	大買/大賣/
2020/05/25	196	62.57	39.1	61.94	64.30	156.9	4,629	3.39%	大買/鉅額交易
2020/05/22	20	58.31	22	58.61	58.80	-2	4,433	-0.05%
2020/05/21	47.6	56.91	28	56.59	55.90	19.6	4,276	0.46%
2020/05/20	22	52.23	42.2	52.94	54.60	-20.2	4,088	-0.49%
2020/05/19	22	49.27	6	49.80	49.80	16	3,873	0.41%
2020/05/18	12	47.86	16	47.31	48.85	-4	3,754	-0.11%
2020/05/15	11	43.35	18.4	43.52	44.45	-7.4	3,680	-0.20%
2020/05/14	13	45.72	64	45.70	45.00	-51	3,605	-1.41%
2020/05/13	4	45.26	9	44.87	46.85	-5	3,532	-0.14%
2020/05/12	15	42.16	28	40.51	42.60	-13	3,447	-0.38%
2020/05/11	5	42.18	27	42.17	42.15	-22	3,368	-0.65%
2020/05/08	45	48.75	8	48.79	46.80	37	3,318	1.11%
2020/05/07	47	50.94	56	50.43	52.00	-9	3,215	-0.28%
2020/05/06	31	58.37	85	55.98	50.50	-54	3,097	-1.74%
2020/05/05	14	53.96	9	55.42	55.90	5	2,913	0.17%
2020/05/04	55	47.95	32	49.63	50.90	23	2,724	0.84%
2020/04/30	6	46.46	24	46.52	46.30	-18	2,540	-0.71%
2020/04/29	15	45.33	78	45.24	46.65	-63	2,440	-2.58%
2020/04/28	146	46.53	20	46.54	46.90	126	2,325	5.42%	大買/鉅額交易
2020/04/27	91	46.20	18.4	46.19	46.20	72.6	2,094	3.47%
2020/04/24	0	0.00	18	42.00	42.00	-18	1,779	-1.01%
2020/04/22	1.4	34.73	4	35.11	34.75	-2.6	1,720	-0.15%
2020/04/21	1	33.85	2	34.55	35.40	-1	1,674	-0.06%
2020/04/20	3	33.50	2	34.65	34.55	1	1,585	0.06%
2020/04/17	0	0.00	2	32.63	32.60	-2	1,533	-0.13%
2020/04/16	0	0.00	3	33.07	32.40	-3	1,508	-0.20%
2020/04/15	3	33.27	2	33.10	33.10	1	1,481	0.07%
2020/04/14	5	34.58	7	34.63	34.50	-2	1,434	-0.14%
2020/04/13	34	34.90	10	34.81	35.50	24	1,374	1.75%
2020/04/10	3	32.45	1	31.00	32.45	2	1,279	0.16%
2020/04/08	1	29.45	0	0.00	29.70	1	1,223	0.08%
2020/04/07	1	29.50	0	0.00	29.30	1	1,202	0.08%
2020/04/06	0	0.00	6	30.20	29.95	-6	1,185	-0.51%
2020/04/01	0	0.00	2	28.18	28.45	-2	1,166	-0.17%
2020/03/31	2	28.15	0	0.00	28.00	2	1,160	0.17%
2020/03/30	0	0.00	1	29.05	28.55	-1	1,147	-0.09%
2020/03/27	5	28.85	6	29.35	29.20	-1	1,131	-0.09%
2020/03/25	0	0.00	3	25.30	25.30	-3	1,068	-0.28%
2020/03/24	1	25.25	0	0.00	25.25	1	1,060	0.09%
2020/03/23	2	25.60	0	0.00	25.50	2	1,051	0.19%
2020/03/20	5	27.53	0	0.00	27.65	5	1,044	0.48%
2020/03/19	1	27.30	11	25.79	25.70	-10	1,027	-0.97%
2020/03/18	5	29.12	0	0.00	28.50	5	1,002	0.50%
2020/03/17	0	0.00	10	28.63	28.00	-10	981	-1.02%
2020/03/16	15	31.20	16	32.24	30.70	-1	955	-0.10%
2020/03/13	1	30.30	10	30.33	30.30	-9	922	-0.98%
2020/03/12	15	34.54	7	37.00	33.65	8	899	0.89%
2020/03/11	19	37.05	8	36.87	37.00	11	846	1.30%
2020/03/10	24	37.37	8	36.99	36.85	16	799	2.00%
2020/03/09	52	35.42	8	36.04	36.05	44	676	6.50%
2020/03/06	3	30.87	14	31.64	32.80	-11	596	-1.84%
2020/03/05	5	30.70	0	0.00	29.85	5	518	0.96%
2020/02/27	1	29.70	0	0.00	29.40	1	482	0.21%
2020/02/25	2	31.40	2	31.65	31.20	0	465	0.00%
2020/02/24	2	32.28	0	0.00	32.25	2	447	0.45%
2020/02/21	2	31.88	11	31.66	31.65	-9	422	-2.13%
2020/02/20	3	30.65	0	0.00	30.65	3	400	0.75%
2020/02/18	0	0.00	4	31.63	31.90	-4	384	-1.04%
2020/02/14	0	0.00	8	30.35	29.90	-8	324	-2.46%
2020/02/12	0	0.00	2	28.45	28.45	-2	291	-0.69%
2020/02/11	0	0.00	2	28.70	28.55	-2	291	-0.69%
2020/02/10	2	28.28	1	28.10	28.60	1	291	0.34%
2020/02/07	9	28.12	0	0.00	28.60	9	288	3.12%
2020/02/06	0	0.00	4	29.35	29.35	-4	267	-1.50%
2020/02/03	7	22.34	0	0.00	22.10	7	257	2.72%
2020/01/30	1	24.05	6	24.08	23.50	-5	254	-1.97%
2020/01/20	1	25.20	1	25.20	25.20	0	254	0.00%
2020/01/08	6	26.10	0	0.00	26.00	6	264	2.27%
2020/01/07	1	26.50	0	0.00	26.80	1	266	0.37%
2020/01/06	1	26.80	0	0.00	27.10	1	267	0.37%
2019/12/17	1	27.45	0	0.00	27.40	1	319	0.31%
2019/11/15	0	0.00	1	28.60	28.90	-1	344	-0.29%
2019/11/04	1	29.60	0	0.00	29.80	1	345	0.29%
2019/11/01	2	29.60	0	0.00	29.90	2	348	0.57%
2019/10/17	0	0.00	1	29.45	29.80	-1	426	-0.23%
2019/10/16	0	0.00	3	29.70	29.70	-3	439	-0.68%
2019/10/09	1	29.50	0	0.00	29.95	1	535	0.19%
2019/10/04	1	30.30	0	0.00	30.40	1	578	0.17%
2019/10/03	0	0.00	1	30.45	30.50	-1	579	-0.17%
2019/09/24	0	0.00	3	30.50	30.55	-3	661	-0.45%
2019/08/29	0	0.00	5	30.30	30.20	-5	684	-0.73%
2019/08/27	0	0.00	6	29.25	29.15	-6	671	-0.89%
2019/08/23	0	0.00	3	29.10	28.85	-3	663	-0.45%
2019/08/19	1	28.90	0	0.00	28.90	1	668	0.15%
2019/08/16	3	29.03	0	0.00	29.10	3	667	0.45%
2019/08/15	2	29.13	0	0.00	29.00	2	669	0.30%
2019/08/13	0	0.00	2	30.75	30.60	-2	657	-0.30%
2019/08/07	1	31.20	0	0.00	31.05	1	656	0.15%
2019/08/06	0	0.00	1	30.00	31.50	-1	659	-0.15%
2019/08/05	1	31.20	0	0.00	30.85	1	657	0.15%
2019/08/02	1	31.50	1	31.20	31.50	0	654	0.00%
2019/07/31	0	0.00	2	33.00	32.90	-2	644	-0.31%
2019/07/30	0	0.00	4	33.94	33.50	-4	648	-0.62%
2019/07/25	1	34.35	1	34.55	34.35	0	655	0.00%
2019/07/23	0	0.00	2	34.13	34.10	-2	651	-0.31%
2019/07/22	1	35.10	0	0.00	35.05	1	636	0.16%
2019/07/19	2	35.55	2	35.05	35.50	0	627	0.00%
2019/07/18	3	35.73	0	0.00	35.50	3	612	0.49%
2019/07/17	4	35.91	9	35.32	35.00	-5	600	-0.83%
2019/07/16	2	35.83	3	36.00	35.85	-1	581	-0.17%
2019/07/15	5	33.72	0	0.00	36.00	5	549	0.91%
2019/07/12	0	0.00	1	32.60	33.10	-1	504	-0.20%
2019/07/11	2	33.55	0	0.00	32.80	2	489	0.41%
2019/07/10	0	0.00	3	32.75	32.40	-3	471	-0.64%
2019/07/09	3	33.15	0	0.00	33.10	3	458	0.65%
2019/07/08	2	33.40	0	0.00	33.20	2	454	0.44%
2019/07/04	0	0.00	1	33.40	33.40	-1	436	-0.23%
2019/07/03	4	33.23	2	33.15	33.00	2	425	0.47%