台康生技 (6589)-富邦-陽明券商分點個股進出

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
78.7
漲跌
--
漲幅
0.00%
成交量
308張
產業
上櫃生技醫療類股▼0.23%
518人加入追蹤

立即追蹤
本地時間:13:30

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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	78.70	1	78.80	78.70	0	668	0.00%
2024/04/25	1	79.00	0	0.00	78.70	1	671	0.15%
2024/04/24	1	79.00	1	79.10	79.00	0	674	0.00%
2024/04/22	0	0.00	1	77.60	77.40	-1	675	-0.15%
2024/04/19	4	78.23	0	0.00	77.00	4	674	0.59%
2024/04/18	0	0.00	2	80.40	80.60	-2	665	-0.30%
2024/04/17	2	81.00	1	81.50	81.30	1	668	0.15%
2024/04/16	4	79.08	9	79.11	79.10	-5	667	-0.75%
2024/04/15	1	82.52	0	0.00	82.30	1	652	0.16%
2024/04/12	0	0.00	1	85.30	85.30	-1	639	-0.16%
2024/04/11	0.3	86.20	1	86.20	85.80	-0.7	638	-0.11%
2024/04/10	4	87.15	1	86.00	86.00	3	642	0.47%
2024/04/09	0	86.00	0	0.00	85.50	0	644	0.00%
2024/04/03	1	86.30	0	0.00	86.40	1	654	0.15%
2024/04/02	1	87.20	0	0.00	87.10	1	654	0.15%
2024/04/01	1	88.10	1	88.00	88.10	0	657	0.00%
2024/03/29	1	87.90	0	0.00	87.00	1	659	0.15%
2024/03/28	0	0.00	0.1	88.20	88.00	-0.1	663	-0.02%
2024/03/27	1	88.50	0	0.00	88.20	1	662	0.15%
2024/03/26	0.2	85.72	1	86.50	85.60	-0.8	661	-0.12%
2024/03/25	1	87.70	1	87.40	87.40	0	657	0.00%
2024/03/22	1	87.50	0	0.00	87.20	1	662	0.15%
2024/03/21	0.2	86.00	0	0.00	86.40	0.2	664	0.03%
2024/03/20	0	86.30	1	86.40	85.90	-1	667	-0.15%
2024/03/19	2	87.00	0	0.00	86.90	2	656	0.31%
2024/03/18	0	0.00	1	86.90	86.90	-1	653	-0.15%
2024/03/15	0	88.60	0	0.00	88.40	0	650	0.00%
2024/03/12	3	89.00	3	88.70	88.70	0	648	0.00%
2024/03/11	1	88.51	1	88.50	88.60	0	646	0.01%
2024/03/08	1	90.80	0	0.00	90.60	1	640	0.16%
2024/03/07	3	91.13	3	92.10	92.10	0	642	0.00%
2024/03/05	2	92.35	0	0.00	92.10	2	639	0.31%
2024/03/04	0	0.00	5	93.20	93.00	-5	638	-0.78%
2024/03/01	5	93.74	1	93.90	93.60	4	686	0.58%
2024/02/26	6	95.97	1.2	95.37	96.60	4.8	721	0.67%
2024/02/23	0	0.00	18.5	93.72	93.60	-18.5	714	-2.59%
2024/02/21	0	0.00	1	95.10	94.60	-1	775	-0.13%
2024/02/19	7	95.66	5	95.00	95.00	2	881	0.23%
2024/02/16	6	94.50	10	94.26	94.90	-4	881	-0.45%
2024/02/15	0.8	92.00	0	0.00	92.00	0.8	877	0.09%
2024/02/05	7.2	92.66	2	91.60	91.80	5.2	878	0.59%
2024/02/02	1.1	92.62	1	92.70	92.60	0.1	886	0.01%
2024/02/01	1	93.90	0	0.00	93.50	1	895	0.11%
2024/01/30	10.7	93.24	1	93.30	93.00	9.7	908	1.06%
2024/01/29	10.2	90.97	3	92.90	95.50	7.2	901	0.79%
2024/01/24	5.1	97.01	5	98.14	97.10	0.1	875	0.02%
2024/01/23	0	0.00	1	97.20	98.20	-1	902	-0.11%
2024/01/22	2	95.80	6	95.50	96.00	-4	935	-0.43%
2024/01/19	2	94.75	0	0.00	94.60	2	992	0.20%
2024/01/18	0.1	95.42	0	0.00	95.30	0.1	1,034	0.01%
2024/01/17	0	0.00	4	95.60	95.60	-4	1,054	-0.38%
2024/01/16	3	97.57	0	0.00	97.50	3	1,096	0.27%
2024/01/15	6	97.77	0	0.00	98.00	6	1,132	0.53%
2024/01/10	1	97.40	2	97.40	97.50	-1	1,152	-0.09%
2024/01/09	2	98.85	0	0.00	98.10	2	1,150	0.17%
2024/01/08	0.1	99.90	0	0.00	99.60	0.1	1,146	0.01%
2024/01/04	0	0.00	3	99.87	99.70	-3	1,144	-0.26%
2024/01/03	2	102.00	0	0.00	101.00	2	1,142	0.18%
2024/01/02	0	0.00	2	100.50	102.50	-2	1,143	-0.17%
2023/12/29	0	0.00	1	100.00	100.50	-1	1,136	-0.09%
2023/12/28	3	99.53	9	99.20	99.40	-6	1,133	-0.53%
2023/12/27	1	100.50	0	0.00	100.00	1	1,137	0.09%
2023/12/25	1	99.20	1	98.90	99.00	0	1,136	0.00%
2023/12/22	2	101.00	0	0.00	100.50	2	1,131	0.18%
2023/12/20	0	0.00	0.1	101.50	101.50	-0.1	1,134	-0.01%
2023/12/19	1.3	102.88	3	101.83	101.50	-1.7	1,145	-0.15%
2023/12/18	0	0.00	2	103.00	103.50	-2	1,178	-0.17%
2023/12/15	1	103.50	1	103.50	103.00	0	1,182	0.00%
2023/12/14	0	0.00	1	103.50	102.00	-1	1,199	-0.08%
2023/12/12	3.4	102.55	1	102.50	103.00	2.4	1,244	0.19%
2023/12/11	1	102.50	0	0.00	103.00	1	1,240	0.08%
2023/12/08	1.1	102.45	2	102.25	101.50	-1	1,238	-0.08%
2023/12/06	2	101.75	1	101.50	101.50	1	1,232	0.08%
2023/12/05	2.4	104.04	1	102.50	102.00	1.4	1,229	0.11%
2023/12/04	2	104.75	4	104.13	105.00	-2	1,220	-0.16%
2023/12/01	4	103.88	2	104.75	103.00	2	1,210	0.17%
2023/11/30	4	103.50	0	0.00	103.00	4	1,204	0.33%
2023/11/29	2	104.75	1	104.50	105.00	1	1,194	0.08%
2023/11/28	9	106.72	5	107.20	104.50	4	1,191	0.33%
2023/11/27	2	106.25	14	105.86	106.50	-12	1,148	-1.05%
2023/11/24	1	103.50	1	103.00	103.50	0	1,119	0.00%
2023/11/22	2	102.50	1	101.50	101.00	1	1,125	0.09%
2023/11/21	7	100.57	6	100.58	101.50	1	1,125	0.09%
2023/11/20	15	102.23	11	102.27	100.50	4	1,117	0.36%
2023/11/17	12	107.21	10.1	106.15	104.50	1.9	1,074	0.18%
2023/11/16	1	103.00	1	103.50	103.00	0	974	0.00%
2023/11/15	1	102.50	0	0.00	102.00	1	974	0.10%
2023/11/13	2	101.50	1	102.00	101.00	1	987	0.10%
2023/11/10	1	101.50	0	0.00	101.50	1	990	0.10%
2023/11/08	1	104.50	3	105.17	104.50	-2	1,022	-0.20%
2023/11/07	4	105.13	0	0.00	104.50	4	1,039	0.38%
2023/11/06	0	0.00	1	104.00	105.00	-1	1,070	-0.09%
2023/11/03	1	103.00	0	0.00	102.50	1	1,074	0.09%
2023/11/01	4	106.00	3.3	104.88	104.50	0.7	1,057	0.07%
2023/10/31	1	107.50	8	107.38	106.50	-7	1,041	-0.67%
2023/10/30	2	106.00	0	0.00	106.00	2	1,048	0.19%
2023/10/27	2	106.50	0.7	107.00	106.00	1.3	1,033	0.13%
2023/10/26	0	0.00	1.2	104.84	102.50	-1.2	986	-0.12%
2023/10/25	0	0.00	1.1	103.98	103.00	-1.1	959	-0.11%
2023/10/24	0	0.00	10	102.05	103.00	-10	943	-1.06%
2023/10/23	3	101.00	15	100.50	100.50	-12	919	-1.30%
2023/10/20	0	95.90	5	95.66	96.00	-5	908	-0.55%
2023/10/19	2	94.19	1	94.70	93.30	1	923	0.11%
2023/10/18	8	92.95	2	93.20	92.10	6	936	0.64%
2023/10/17	0	96.60	1.4	95.86	95.60	-1.4	942	-0.15%
2023/10/16	1	97.50	0	0.00	96.30	1	980	0.10%
2023/10/12	0	0.00	1	97.60	98.30	-1	1,020	-0.10%
2023/10/11	1	97.30	0	0.00	97.30	1	1,036	0.10%
2023/10/06	2	98.30	2	99.60	97.80	0	1,049	0.00%
2023/10/05	0	0.00	2	98.80	98.50	-2	1,061	-0.19%
2023/10/04	1	97.20	0	0.00	97.40	1	1,076	0.09%
2023/10/03	2	98.85	1	98.60	98.00	1	1,096	0.09%
2023/10/02	1	97.30	3	98.53	99.50	-2	1,101	-0.18%
2023/09/28	3	98.17	2	99.30	97.50	1	1,117	0.09%
2023/09/27	4	98.00	2	97.90	98.50	2	1,144	0.17%
2023/09/26	1	98.50	0	0.00	96.70	1	1,165	0.09%
2023/09/25	1	97.00	1	98.60	98.50	0	1,193	0.00%
2023/09/22	5	97.44	0	0.00	96.50	5	1,232	0.41%
2023/09/21	2	99.25	9	99.97	98.30	-7	1,321	-0.53%
2023/09/20	2	97.45	2	98.00	97.70	0	1,318	0.00%
2023/09/19	6	97.90	5	98.44	97.10	1	1,380	0.07%
2023/09/18	6	100.50	10	100.56	99.60	-4	1,372	-0.29%
2023/09/15	0	0.00	1	96.10	96.10	-1	1,353	-0.07%
2023/09/14	2	94.85	0	0.00	94.50	2	1,354	0.15%
2023/09/13	1	94.60	1	94.90	95.30	0	1,362	0.00%
2023/09/12	1	93.10	0	0.00	93.00	1	1,369	0.07%
2023/09/08	0	0.00	10	92.50	93.30	-10	1,392	-0.72%
2023/09/06	0.1	94.02	0	0.00	93.80	0.1	1,410	0.01%
2023/09/05	1	93.80	5	94.42	93.80	-4	1,421	-0.28%
2023/09/01	1.1	95.93	6	96.45	96.10	-4.9	1,436	-0.34%
2023/08/31	1	95.80	1	96.90	95.60	0	1,457	0.00%
2023/08/30	0	96.00	1	95.50	96.00	-1	1,477	-0.07%
2023/08/29	2.1	94.11	1	95.30	94.20	1.1	1,491	0.07%
2023/08/28	5	95.38	2	95.60	94.10	3	1,508	0.20%
2023/08/25	2	93.15	2	93.70	93.20	0	1,517	0.00%
2023/08/24	1	93.40	1	93.40	93.40	0	1,524	0.00%
2023/08/22	1.1	94.45	0	0.00	93.20	1.1	1,552	0.07%
2023/08/21	3	93.83	2	94.40	94.50	1	1,574	0.06%
2023/08/17	0	0.00	1	93.50	93.40	-1	1,646	-0.06%
2023/08/16	1	90.70	0	0.00	93.40	1	1,662	0.06%
2023/08/15	3	91.97	1	92.00	92.00	2	1,705	0.12%
2023/08/14	3.1	91.06	1	92.70	91.30	2.1	1,771	0.12%
2023/08/11	3.2	96.03	13	95.80	95.00	-9.8	1,989	-0.49%
2023/08/10	7.1	97.64	2	97.40	96.50	5.1	1,989	0.25%
2023/08/09	5	101.30	0	0.00	101.00	5	2,005	0.25%
2023/08/08	0	102.00	1	101.50	101.50	-1	2,049	-0.05%
2023/08/07	1	101.01	1.1	102.45	101.50	-0.1	2,135	0.00%
2023/08/04	0	0.00	9	102.33	103.00	-9	2,171	-0.41%
2023/08/02	5.1	103.59	2	104.75	102.00	3.1	2,283	0.14%
2023/08/01	0.1	106.00	2	106.50	105.50	-2	2,374	-0.08%
2023/07/31	3	105.83	9	106.00	105.00	-6	2,610	-0.23%
2023/07/28	5	105.90	0	0.00	106.00	5	2,825	0.18%
2023/07/27	4	107.38	2	107.00	107.00	2	2,989	0.07%
2023/07/26	14	108.36	2	108.25	107.50	12	3,034	0.40%
2023/07/25	2.1	110.51	0	0.00	110.00	2.1	3,024	0.07%
2023/07/24	2	110.00	15	110.27	110.00	-13	3,013	-0.43%
2023/07/21	3	109.00	2.1	108.76	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	1.1	108.10	7	109.71	109.50	-6	3,061	-0.19%
2023/07/18	3.1	107.66	2.2	107.46	106.50	0.9	3,098	0.03%
2023/07/17	5	109.30	2	109.75	109.00	3	3,141	0.10%
2023/07/14	0	107.00	0	0.00	107.00	0	3,155	0.00%
2023/07/13	4	105.50	1	106.50	105.00	3	3,162	0.09%
2023/07/12	2.1	106.02	1	107.00	106.50	1.1	3,165	0.03%
2023/07/11	5.2	107.02	0	0.00	107.00	5.2	3,179	0.16%
2023/07/10	7	109.36	0	0.00	108.00	7	3,206	0.22%
2023/07/07	4	109.50	5	109.20	109.50	-1	3,293	-0.03%
2023/07/06	2	109.50	2	110.25	109.50	0	3,311	0.00%
2023/07/05	0	0.00	3	109.00	109.00	-3	3,365	-0.09%
2023/07/04	5	110.20	0	0.00	109.50	5	3,397	0.15%
2023/07/03	5	110.80	0	0.00	110.50	5	3,502	0.14%
2023/06/30	6	113.67	3	112.83	112.00	3	3,482	0.09%
2023/06/29	10.1	115.30	10.3	115.10	115.00	-0.2	3,478	-0.01%
2023/06/28	9	111.22	11	112.36	112.00	-2	3,436	-0.06%
2023/06/27	6	111.50	9.1	111.49	111.50	-3.1	3,431	-0.09%
2023/06/26	4	107.50	3	107.50	107.00	1	3,404	0.03%
2023/06/21	1.2	107.67	0	0.00	108.00	1.2	3,422	0.04%
2023/06/20	2.3	109.04	0	0.00	109.00	2.3	3,423	0.07%
2023/06/19	1	110.01	1	111.00	110.00	0	3,423	0.00%
2023/06/16	1.1	109.52	2	110.00	109.50	-1	3,422	-0.03%
2023/06/15	5	109.00	2.1	109.95	108.50	2.9	3,420	0.08%
2023/06/14	3	111.00	5	110.60	109.00	-2	3,427	-0.06%
2023/06/13	2	109.25	0	0.00	109.00	2	3,449	0.06%
2023/06/12	3	109.50	3	110.17	109.50	0	3,452	0.00%
2023/06/09	0	0.00	3	109.67	109.50	-3	3,471	-0.09%
2023/06/08	5	109.00	1	110.00	109.00	4	3,494	0.11%
2023/06/07	2	110.00	1	110.00	110.00	1	3,520	0.03%
2023/06/06	4.1	109.39	5	109.40	109.50	-0.9	3,555	-0.02%
2023/06/05	0.1	110.95	1	110.00	110.00	-0.9	3,565	-0.03%
2023/06/02	7	111.50	2	111.50	111.00	5	3,560	0.14%
2023/06/01	3	111.83	0	0.00	111.50	3	3,571	0.08%
2023/05/31	1	113.00	8	112.19	113.00	-7	3,586	-0.20%
2023/05/30	3	111.50	5	110.50	110.00	-2	3,584	-0.06%
2023/05/29	1	111.50	3	111.50	111.50	-2	3,595	-0.06%
2023/05/26	7	111.64	24	111.71	110.50	-17	3,607	-0.47%
2023/05/25	6	112.50	29	112.10	111.50	-23	3,607	-0.64%
2023/05/24	3	116.00	6	113.17	113.50	-3	3,625	-0.08%
2023/05/23	6.1	114.73	6	113.25	115.00	0.1	3,643	0.00%
2023/05/22	3	111.83	2	112.00	111.50	1	3,625	0.03%
2023/05/19	0	111.50	1	111.50	111.00	-1	3,640	-0.03%
2023/05/18	28.8	115.70	14	114.32	114.00	14.8	3,633	0.41%
2023/05/17	50.2	117.79	58	118.62	116.50	-7.8	3,594	-0.22%
2023/05/16	2.1	110.00	1	110.00	110.00	1.1	3,389	0.03%
2023/05/15	16.2	110.08	3	110.83	108.50	13.2	3,459	0.38%
2023/05/12	20.1	112.40	17	113.00	114.00	3.1	3,526	0.09%
2023/05/11	13.2	117.24	3	114.33	112.50	10.2	3,656	0.28%
2023/05/10	7.2	120.57	29	120.52	120.00	-21.8	3,832	-0.57%
2023/05/09	26	124.96	24	121.73	120.50	2	3,943	0.05%
2023/05/08	10	127.30	7.1	127.61	125.00	2.9	3,923	0.07%
2023/05/05	26.1	127.17	47.8	127.55	127.50	-21.7	3,866	-0.56%
2023/05/04	24.1	123.15	32.1	123.19	122.50	-8	3,652	-0.22%
2023/05/03	23	117.59	21.1	119.72	115.50	1.9	3,474	0.05%
2023/05/02	0	0.00	4.1	116.29	117.50	-4.1	3,395	-0.12%
2023/04/28	3	106.17	1	106.50	107.00	2	3,375	0.06%
2023/04/27	2	103.25	14	102.86	104.00	-12	3,385	-0.35%
2023/04/26	1.2	103.98	2.3	102.63	103.50	-1.1	3,413	-0.03%
2023/04/25	7.4	107.66	1	105.50	106.00	6.4	3,401	0.19%
2023/04/24	9.3	109.62	1	110.00	109.50	8.3	3,414	0.24%
2023/04/21	17.1	111.85	6	110.25	109.50	11.1	3,460	0.32%
2023/04/20	5.1	116.20	3	120.67	115.00	2.1	3,444	0.06%
2023/04/19	8.1	119.74	5	120.70	120.50	3.1	3,437	0.09%
2023/04/18	1	120.00	2	120.00	120.00	-1	3,585	-0.03%
2023/04/17	5	120.00	3	119.17	119.00	2	3,631	0.06%
2023/04/14	5	121.60	6	120.92	120.00	-1	3,691	-0.03%
2023/04/13	8	120.75	13	121.96	121.50	-5	3,765	-0.13%
2023/04/12	6.8	121.64	16	122.44	120.50	-9.2	3,768	-0.24%
2023/04/11	1	118.50	3	117.67	118.50	-2	3,730	-0.05%
2023/04/10	31	120.63	15	120.33	117.50	16	3,753	0.43%
2023/04/07	6	122.00	5	121.40	121.50	1	3,755	0.03%
2023/04/06	42	121.07	76.4	120.64	121.50	-34.4	3,795	-0.91%
2023/03/31	1	116.50	0	0.00	116.50	1	3,756	0.03%
2023/03/30	0	0.00	8	118.75	117.50	-8	3,851	-0.21%
2023/03/29	11	116.59	11.6	118.30	120.00	-0.6	3,868	-0.02%
2023/03/28	4.6	115.24	12	116.25	114.00	-7.4	3,913	-0.19%
2023/03/27	9	116.39	2.1	117.01	117.50	6.9	3,987	0.17%
2023/03/24	3	114.50	9	113.94	115.00	-6	4,134	-0.15%
2023/03/23	9	113.83	10	112.60	111.50	-1	4,554	-0.02%
2023/03/22	3	112.00	0	0.00	112.00	3	4,564	0.07%
2023/03/21	2	111.51	3	113.00	111.50	-1	4,705	-0.02%
2023/03/20	0	110.00	1	110.00	112.50	-1	4,855	-0.02%
2023/03/17	3	109.67	3	109.50	111.00	0	5,036	0.00%
2023/03/16	4.3	108.50	0	0.00	108.00	4.3	5,213	0.08%
2023/03/15	2	112.25	2	113.00	112.50	0	5,521	0.00%
2023/03/14	7	112.29	4	113.25	111.50	3	5,871	0.05%
2023/03/13	2	110.24	6	111.92	111.50	-4	6,309	-0.06%
2023/03/10	9	111.89	13	113.12	111.50	-4	6,783	-0.06%
2023/03/09	15.1	114.33	7	114.50	113.00	8.1	7,147	0.11%
2023/03/08	3.5	116.23	1.2	117.00	115.50	2.3	7,227	0.03%
2023/03/07	10	117.35	3	117.67	117.00	7	7,301	0.10%
2023/03/06	4	118.00	1	119.00	118.00	3	7,404	0.04%
2023/03/03	3.2	120.62	10.1	119.70	119.00	-6.9	7,530	-0.09%
2023/03/02	7	121.21	3	121.33	122.00	4	7,708	0.05%
2023/03/01	0	0.00	7	120.14	120.50	-7	7,922	-0.09%
2023/02/24	4	118.25	3	119.33	119.00	1	8,227	0.01%
2023/02/23	3	118.66	6	119.00	119.50	-3	8,437	-0.04%
2023/02/22	10.2	117.26	3	117.83	116.00	7.2	8,623	0.08%
2023/02/21	23.5	119.00	13	118.88	119.50	10.5	8,875	0.12%
2023/02/20	11	120.95	8.9	120.99	120.00	2.1	9,189	0.02%
2023/02/17	15	122.27	4	122.88	120.50	11	9,348	0.12%
2023/02/16	12	122.96	9.5	123.16	123.00	2.5	9,557	0.03%
2023/02/15	11	121.95	10.1	122.56	122.50	0.9	9,737	0.01%
2023/02/14	18.1	122.06	19	123.24	121.50	-0.9	9,804	-0.01%
2023/02/13	25.1	124.82	17	126.12	123.00	8.1	9,774	0.08%
2023/02/10	36	128.65	16.5	130.17	128.00	19.5	9,728	0.20%
2023/02/09	66	131.94	22	130.32	128.50	44	9,627	0.46%
2023/02/08	46	129.92	58.2	130.54	131.00	-12.2	9,498	-0.13%
2023/02/07	12	123.00	38.1	123.94	125.00	-26.1	9,271	-0.28%
2023/02/06	22.2	121.52	22	121.43	119.50	0.2	9,173	0.00%
2023/02/03	7	120.14	11	120.18	119.00	-4	9,119	-0.04%
2023/02/02	8	118.50	13	118.65	118.50	-5	9,084	-0.06%
2023/02/01	2	117.00	5	117.20	117.00	-3	9,087	-0.03%
2023/01/31	13	115.81	27.1	115.62	118.00	-14.1	9,112	-0.15%
2023/01/30	5	111.60	9	111.89	111.00	-4	9,105	-0.04%
2023/01/17	10.5	109.46	2	110.75	109.00	8.5	9,172	0.09%
2023/01/16	5	110.90	12	110.29	111.00	-7	9,188	-0.08%
2023/01/13	7	109.00	2	109.75	109.00	5	9,212	0.05%
2023/01/12	14	110.18	16	110.72	109.00	-2	9,258	-0.02%
2023/01/11	18.2	113.04	3	112.67	111.50	15.2	9,249	0.16%
2023/01/10	17.4	114.50	10	115.35	113.50	7.4	9,278	0.08%
2023/01/09	18	116.75	9	117.56	117.50	9	9,363	0.10%
2023/01/06	31	118.00	28	118.52	117.00	3	9,455	0.03%
2023/01/05	7.5	116.24	3	118.50	114.50	4.5	9,413	0.05%
2023/01/04	12.3	117.94	8	118.63	116.50	4.3	9,477	0.05%
2023/01/03	35.2	119.80	7.2	119.93	118.50	28	9,530	0.29%
2022/12/30	7.1	122.94	4	123.88	123.00	3.1	9,589	0.03%
2022/12/29	12	122.04	40.1	123.00	124.00	-28.1	9,709	-0.29%
2022/12/28	13	125.12	13	126.15	123.00	0	9,823	0.00%
2022/12/27	20	125.93	16	126.88	126.50	4	10,020	0.04%
2022/12/26	17.2	126.02	16	127.16	124.00	1.2	10,139	0.01%
2022/12/23	17	125.44	9	126.11	125.50	8	10,219	0.08%
2022/12/22	25	123.36	32.7	123.99	125.00	-7.7	10,331	-0.07%
2022/12/21	20	122.90	19	122.76	121.00	1	10,345	0.01%
2022/12/20	13	122.85	35.5	123.18	121.00	-22.5	10,453	-0.22%
2022/12/19	23	126.52	16	127.44	126.00	7	10,465	0.07%
2022/12/16	30.1	124.67	43.1	124.74	124.50	-12.9	10,510	-0.12%
2022/12/15	114.3	126.39	50	126.03	124.50	64.3	10,564	0.61%	大買/
2022/12/14	10.2	131.00	0.3	131.00	131.00	9.9	10,167	0.10%
2022/12/13	30	149.32	19.2	148.94	145.50	10.8	10,221	0.11%
2022/12/12	42.2	150.45	24	149.94	146.50	18.2	10,292	0.18%
2022/12/09	21	153.57	41.2	152.97	154.00	-20.2	10,248	-0.20%
2022/12/08	67	150.95	42	149.87	149.50	25	10,391	0.24%
2022/12/07	55	151.18	89.1	151.11	151.00	-34.1	10,371	-0.33%
2022/12/06	103.1	155.15	67.4	154.47	150.50	35.8	10,144	0.35%	大買/
2022/12/05	97.2	159.00	134	157.67	158.50	-36.8	9,984	-0.37%	大賣/
2022/12/02	80.1	153.19	86.2	152.51	151.00	-6.1	9,667	-0.06%
2022/12/01	59.1	144.01	63.3	145.65	150.00	-4.1	9,409	-0.04%
2022/11/30	18	135.75	8	136.38	136.50	10	9,367	0.11%
2022/11/29	10	131.95	16	132.88	133.00	-6	9,469	-0.06%
2022/11/28	11	132.36	36.1	132.45	133.50	-25.1	9,588	-0.26%
2022/11/25	35.6	131.73	24.5	132.96	130.50	11.2	9,787	0.11%
2022/11/24	27	133.91	8.5	133.62	134.00	18.5	10,147	0.18%
2022/11/23	35	134.54	31.3	133.79	136.50	3.8	10,352	0.04%
2022/11/22	26.4	132.34	33.6	132.25	130.50	-7.2	10,437	-0.07%
2022/11/21	21.2	134.00	21	134.74	132.50	0.2	10,491	0.00%
2022/11/18	20.5	130.30	51	131.47	131.00	-30.5	10,604	-0.29%
2022/11/17	26	131.55	26	130.00	128.50	0	10,546	0.00%
2022/11/16	21	125.64	43.1	126.59	130.00	-22.1	10,410	-0.21%
2022/11/15	30.5	120.39	43	120.88	121.00	-12.5	10,174	-0.12%
2022/11/14	26	116.44	35.3	117.63	121.00	-9.3	9,995	-0.09%
2022/11/11	28	110.32	41	112.49	114.00	-13	9,757	-0.13%
2022/11/10	11	106.64	7	109.20	106.50	4	9,544	0.04%
2022/11/09	1	106.50	7	104.64	105.50	-6	9,451	-0.06%
2022/11/08	3	108.17	4.2	106.74	103.50	-1.2	9,447	-0.01%
2022/11/07	2	104.50	7	104.64	105.00	-5	9,432	-0.05%
2022/11/04	21	106.14	21	105.33	104.00	0	9,410	0.00%
2022/11/03	3	106.83	6	107.00	106.50	-3	9,359	-0.03%
2022/11/02	0	0.00	5	106.10	106.50	-5	9,324	-0.05%
2022/11/01	7	103.22	11.1	103.63	103.50	-4.1	9,271	-0.04%
2022/10/31	2	100.50	2	102.00	101.50	0	9,229	0.00%
2022/10/28	6	100.82	6	98.90	98.30	0	9,211	0.00%
2022/10/27	5.3	100.09	40	100.65	102.00	-34.8	9,188	-0.38%
2022/10/26	35	99.27	5	98.32	98.60	30	9,147	0.33%
2022/10/25	19	101.68	8	100.50	100.00	11	9,072	0.12%
2022/10/24	3	107.16	2	109.25	105.00	1	8,977	0.01%
2022/10/21	11	108.73	1	107.00	107.00	10	8,954	0.11%
2022/10/20	9	109.56	4	110.25	112.00	5	8,906	0.06%
2022/10/19	8	111.94	10	110.70	110.50	-2	8,849	-0.02%
2022/10/18	13	112.38	20	113.48	112.50	-7	8,859	-0.08%
2022/10/17	25.2	110.07	10	111.90	111.00	15.2	8,801	0.17%
2022/10/14	20	115.78	22.2	114.73	115.50	-2.2	8,664	-0.03%
2022/10/13	15	110.43	14	110.14	108.00	1	8,521	0.01%
2022/10/12	5	112.70	10	113.45	113.00	-5	8,381	-0.06%
2022/10/11	24	111.19	19	110.87	110.50	5	8,250	0.06%
2022/10/07	17.1	116.55	8	117.63	114.00	9.1	8,119	0.11%
2022/10/06	9	116.22	14	116.04	118.50	-5	7,954	-0.06%
2022/10/05	13	113.31	13	114.85	113.00	0	7,788	0.00%
2022/10/04	17	114.15	27.5	115.09	114.50	-10.5	7,613	-0.14%
2022/10/03	23	109.54	28	109.84	110.50	-5	7,368	-0.07%
2022/09/30	19	104.58	16	105.13	107.50	3	7,173	0.04%
2022/09/29	15.1	104.53	55	103.26	103.50	-39.9	6,997	-0.57%
2022/09/28	46	104.02	1	101.50	99.10	45	6,804	0.66%
2022/09/27	9	102.50	15	104.47	107.00	-6	6,688	-0.09%
2022/09/26	10	106.45	7.1	106.84	104.50	2.9	6,533	0.04%
2022/09/23	30	109.52	60	109.68	108.00	-30	6,431	-0.47%
2022/09/22	36	110.44	36	111.81	112.00	0	6,289	0.00%
2022/09/21	6	106.33	7	107.50	107.50	-1	6,052	-0.02%
2022/09/20	48	108.90	6.2	108.34	107.00	41.8	6,006	0.70%
2022/09/19	21.4	110.17	10	108.25	107.50	11.4	5,930	0.19%
2022/09/16	24	116.58	11	117.27	116.00	13	5,738	0.23%
2022/09/15	12	120.38	44	120.47	117.50	-32	5,663	-0.57%
2022/09/14	17	116.32	5	117.30	116.00	12	5,337	0.22%
2022/09/13	3	118.17	2	119.00	118.00	1	5,171	0.02%
2022/09/12	4	120.00	5	119.90	120.00	-1	5,066	-0.02%
2022/09/08	43.1	117.68	14	119.39	118.50	29.1	4,871	0.60%
2022/09/07	10	116.30	14.3	116.72	119.00	-4.3	4,729	-0.09%
2022/09/06	13	120.19	22.1	124.25	118.50	-9.1	4,486	-0.20%
2022/09/05	27	132.46	13	134.35	129.00	14	4,136	0.34%
2022/09/02	44	133.76	52	132.56	129.50	-8	3,925	-0.20%
2022/09/01	12	129.63	28.3	128.99	129.50	-16.3	3,703	-0.44%
2022/08/31	32.5	134.44	26	133.42	128.00	6.5	3,382	0.19%
2022/08/30	29	121.47	46.3	122.45	129.50	-17.3	2,871	-0.60%
2022/08/29	11	119.95	15	118.40	118.00	-4	2,454	-0.16%
2022/08/26	29	118.97	59.1	119.96	117.00	-30.1	2,132	-1.41%
2022/08/25	51	111.98	10	113.25	112.00	41	1,749	2.34%
2022/08/24	3	106.00	16	109.97	111.50	-13	1,399	-0.93%
2022/08/23	1	101.00	3	99.50	101.50	-2	1,256	-0.16%
2022/08/22	33	97.58	16.3	96.41	98.90	16.7	1,096	1.52%
2022/08/19	0	90.40	6	90.25	90.60	-6	955	-0.63%
2022/08/18	2	90.65	2	90.85	90.20	0	945	0.00%
2022/08/17	7	92.21	1	90.30	90.50	6	936	0.64%
2022/08/16	6	91.68	0	0.00	91.40	6	927	0.65%
2022/08/15	1	91.00	1.2	90.70	90.70	-0.2	918	-0.02%
2022/08/12	0	0.00	2	89.30	88.50	-2	898	-0.22%
2022/08/11	2	85.80	0	0.00	85.90	2	871	0.23%
2022/08/10	0	86.00	0	0.00	85.10	0	867	0.00%
2022/08/09	0	0.00	1	85.80	86.20	-1	871	-0.11%
2022/08/08	2	83.40	0	0.00	83.50	2	898	0.22%
2022/08/04	2	83.50	10	83.90	82.90	-8	926	-0.86%
2022/08/03	0	0.00	10	83.64	83.90	-10	916	-1.09%
2022/08/02	21	87.99	5	85.30	85.50	16	909	1.76%
2022/08/01	11	91.43	3	91.83	90.70	8	901	0.89%
2022/07/28	1	88.00	0	0.00	89.00	1	904	0.11%
2022/07/27	1	87.70	4	88.30	89.30	-3	894	-0.34%
2022/07/26	2	88.70	7	88.34	88.50	-5	876	-0.57%
2022/07/25	23.1	91.25	13	91.07	90.40	10.1	859	1.17%
2022/07/22	4	88.93	4	87.68	88.80	0	798	0.00%
2022/07/21	1	81.80	1	82.90	83.00	0	771	0.00%
2022/07/20	0	0.00	1	81.90	81.00	-1	770	-0.13%
2022/07/19	1	81.10	6	81.00	81.00	-5	775	-0.64%
2022/07/15	0	0.00	1	80.20	80.40	-1	791	-0.13%
2022/07/13	0	0.00	1	80.40	80.30	-1	817	-0.12%
2022/07/12	2	79.40	0	0.00	78.50	2	822	0.24%
2022/07/07	1	81.40	0	0.00	81.60	1	853	0.12%
2022/07/06	1	82.00	1	80.80	79.90	0	868	0.00%
2022/07/04	1	80.20	1	83.30	80.50	0	965	0.00%
2022/07/01	4	87.15	8	88.73	83.00	-4	1,008	-0.40%
2022/06/30	3	90.10	2	89.55	89.50	1	997	0.10%
2022/06/29	10	90.92	3	91.20	91.40	7	994	0.70%
2022/06/28	0	0.00	2	91.15	89.80	-2	992	-0.20%
2022/06/27	0	0.00	12.3	92.14	93.40	-12.3	985	-1.25%
2022/06/24	11	94.65	2	94.45	94.50	9	978	0.92%
2022/06/23	5.3	95.85	6	93.08	96.00	-0.7	976	-0.07%
2022/06/22	0	0.00	6	90.98	89.40	-6	942	-0.64%
2022/06/21	0	0.00	6.3	90.18	90.60	-6.3	939	-0.67%
2022/06/20	8	90.59	0	0.00	89.00	8	935	0.85%
2022/06/17	5	89.96	2	89.95	90.50	3	926	0.32%
2022/06/16	0.1	90.40	1	90.90	89.20	-0.9	926	-0.10%
2022/06/13	12	89.67	2.1	89.48	89.20	9.9	944	1.05%
2022/06/10	5	86.50	1.1	87.50	87.50	3.9	938	0.41%
2022/06/08	1	86.60	1	84.90	86.70	0	944	0.00%
2022/06/06	0	0.00	1	83.30	82.70	-1	958	-0.10%
2022/06/02	1	83.20	0	0.00	82.80	1	997	0.10%
2022/05/25	0	0.00	1	81.60	80.90	-1	1,075	-0.09%
2022/05/24	0	0.00	1	82.00	80.80	-1	1,103	-0.09%
2022/05/23	1	84.00	4	82.68	82.80	-3	1,112	-0.27%
2022/05/20	0	80.90	2	81.50	80.90	-2	1,124	-0.18%
2022/05/19	1	80.30	1	79.70	80.30	0	1,199	0.00%
2022/05/18	3	81.93	0	0.00	81.60	3	1,200	0.25%
2022/05/17	2	81.85	3	81.97	81.40	-1	1,211	-0.08%
2022/05/16	4.1	81.00	1	82.80	83.70	3.1	1,217	0.25%
2022/05/13	0	0.00	2	78.70	78.70	-2	1,239	-0.16%
2022/05/12	0	0.00	1	75.00	71.60	-1	1,225	-0.08%
2022/05/11	1	76.30	11	76.12	76.00	-10	1,216	-0.82%
2022/05/10	11	74.95	1	76.00	76.00	10	1,215	0.82%
2022/05/09	8	79.70	19	79.23	76.10	-11	1,202	-0.91%
2022/05/06	3	81.80	1	82.50	81.10	2	1,180	0.17%
2022/05/05	0	86.17	2	87.10	85.50	-2	1,165	-0.17%
2022/05/04	3	87.37	2	87.65	86.80	1	1,164	0.09%
2022/04/29	6	88.90	0	0.00	88.60	6	1,172	0.51%
2022/04/28	0.1	88.90	2	89.45	88.50	-2	1,183	-0.16%
2022/04/27	4	88.55	6	89.07	88.10	-2	1,182	-0.17%
2022/04/26	3	91.10	0	0.00	91.00	3	1,174	0.26%
2022/04/25	8	92.28	2	92.10	91.60	6	1,186	0.51%
2022/04/22	1	94.50	0	0.00	94.80	1	1,203	0.08%
2022/04/21	3	94.13	6	95.65	95.00	-3	1,200	-0.25%
2022/04/20	4	94.40	20	92.63	95.40	-16	1,193	-1.34%
2022/04/19	3.1	93.55	0	0.00	93.20	3.1	1,180	0.26%
2022/04/18	4	96.33	0.1	95.00	94.90	3.9	1,177	0.33%
2022/04/15	5	96.56	2.1	96.77	95.90	2.9	1,181	0.24%
2022/04/14	2	95.05	20	94.26	96.00	-18	1,173	-1.53%
2022/04/13	2	93.90	1	94.00	94.30	1	1,174	0.09%
2022/04/12	5	95.66	1	95.50	95.40	4	1,171	0.34%
2022/04/11	4	98.23	14.1	98.04	98.50	-10.1	1,156	-0.87%
2022/04/08	14	95.74	10.1	94.19	93.80	3.9	1,092	0.36%
2022/04/07	14	94.14	5.1	95.65	95.50	8.9	1,075	0.83%
2022/04/06	0	0.00	0.1	91.70	91.10	-0.1	1,025	-0.01%
2022/04/01	0	91.90	0	0.00	91.80	0	1,032	0.00%
2022/03/31	0	92.20	0	0.00	91.90	0	1,036	0.00%
2022/03/30	0	0.00	11	92.18	92.80	-11	1,037	-1.06%
2022/03/29	2	91.45	7	91.60	91.70	-5	1,039	-0.48%
2022/03/28	6	91.63	1	91.40	91.30	5	1,046	0.48%
2022/03/25	4	92.73	4.3	92.04	91.60	-0.3	1,035	-0.03%
2022/03/24	1	93.00	0.3	93.61	93.10	0.7	1,110	0.06%
2022/03/23	2	94.20	0.5	94.50	93.60	1.5	1,122	0.13%
2022/03/22	2	93.65	1	93.50	93.50	1	1,125	0.09%
2022/03/21	1	94.70	0	0.00	94.50	1	1,131	0.09%
2022/03/18	0.1	96.22	2	95.01	94.30	-2	1,150	-0.17%
2022/03/17	1	93.31	1	94.00	94.10	0	1,144	0.00%
2022/03/16	2	91.40	0	0.00	91.40	2	1,156	0.17%
2022/03/11	0	0.00	1	95.00	94.30	-1	1,270	-0.08%
2022/03/10	2	94.55	2	94.60	94.40	0	1,278	0.00%
2022/03/09	2.1	91.23	2.4	91.54	91.60	-0.3	1,278	-0.02%
2022/03/08	5	93.12	7	93.01	90.20	-2	1,289	-0.16%
2022/03/07	5	97.82	7	97.36	97.00	-2	1,267	-0.16%
2022/03/04	2	101.25	2	101.50	101.00	0	1,264	0.00%
2022/03/03	3	102.00	4	102.00	102.00	-1	1,346	-0.07%
2022/03/02	4	102.38	4	102.63	102.50	0	1,398	0.00%
2022/03/01	0	103.00	0	0.00	102.50	0	1,400	0.00%
2022/02/25	1	102.98	0	0.00	104.50	1	1,410	0.07%
2022/02/24	6	101.75	2	101.00	101.50	4	1,441	0.28%
2022/02/23	2	104.75	0	0.00	105.00	2	1,442	0.14%
2022/02/22	14.4	104.70	0	0.00	104.00	14.4	1,442	1.00%
2022/02/21	13	106.81	89.1	103.87	107.00	-76.1	1,451	-5.24%
2022/02/18	0	103.00	0	0.00	103.00	0	1,380	0.00%
2022/02/17	1	102.50	0	0.00	103.50	1	1,392	0.07%
2022/02/16	85	104.22	6	103.50	103.00	79	1,388	5.69%
2022/02/15	5.1	107.98	8	106.38	103.00	-2.9	1,376	-0.21%
2022/02/14	2	101.76	0	0.00	101.50	2	1,337	0.15%
2022/02/11	0	103.00	1	104.00	104.00	-1	1,339	-0.07%
2022/02/09	4	102.75	0	0.00	104.00	4	1,348	0.30%
2022/02/08	0	103.50	1	103.00	103.50	-1	1,353	-0.07%
2022/02/07	0	102.50	3	103.67	104.50	-3	1,356	-0.22%
2022/01/26	0	101.25	1.3	101.00	100.50	-1.3	1,358	-0.09%
2022/01/25	4	101.00	1	100.50	100.50	3	1,362	0.22%
2022/01/24	1	103.49	6.3	102.66	103.00	-5.2	1,376	-0.38%
2022/01/21	21	103.57	1	104.00	102.50	20	1,453	1.38%
2022/01/20	0	104.00	0	0.00	104.00	0	1,531	0.00%
2022/01/19	0	104.50	1.3	105.65	104.50	-1.3	1,580	-0.08%
2022/01/18	0	105.50	0.2	106.50	105.50	-0.2	1,593	-0.01%
2022/01/17	3	108.17	3	107.67	108.00	0	1,582	0.00%
2022/01/14	1	103.01	2.3	103.72	103.50	-1.3	1,561	-0.08%
2022/01/13	0	105.67	4	105.00	105.50	-4	1,565	-0.25%
2022/01/12	0	106.83	0	0.00	106.00	0	1,566	0.00%
2022/01/11	1.1	107.50	0	0.00	107.50	1.1	1,573	0.07%
2022/01/10	2	109.75	4	109.50	108.50	-2	1,578	-0.13%
2022/01/07	3	107.33	2	107.00	107.00	1	1,595	0.06%
2022/01/06	2	109.50	1	109.00	108.00	1	1,625	0.06%
2022/01/05	2	107.50	1	106.50	106.50	1	1,633	0.06%
2022/01/04	0.2	106.77	0	0.00	106.00	0.2	1,655	0.01%
2022/01/03	6.1	108.34	1	110.00	107.50	5.1	1,654	0.31%
2021/12/30	2	113.00	1	113.00	111.50	1	1,654	0.06%
2021/12/29	2.1	109.55	0	0.00	110.00	2.1	1,650	0.13%
2021/12/28	2	110.00	0	0.00	110.00	2	1,677	0.12%
2021/12/27	6.1	110.94	0	0.00	110.50	6.1	1,708	0.36%
2021/12/24	1	113.00	1	112.00	112.00	0	1,723	0.00%
2021/12/23	0	0.00	1	112.50	113.00	-1	1,725	-0.06%
2021/12/22	0	0.00	1	113.50	113.00	-1	1,735	-0.06%
2021/12/21	2	114.00	0	0.00	113.50	2	1,735	0.12%
2021/12/20	2.3	116.33	11	117.05	115.00	-8.7	1,727	-0.50%
2021/12/17	1	110.50	10	112.80	110.50	-9	1,668	-0.54%
2021/12/15	0	0.00	2	111.00	111.00	-2	1,870	-0.11%
2021/12/14	4	114.13	3	113.67	111.50	1	1,960	0.05%
2021/12/13	0.1	114.50	2	116.00	114.50	-2	1,959	-0.10%
2021/12/10	3	116.17	1	114.50	115.00	2	1,975	0.10%
2021/12/09	10	115.65	1.2	115.42	113.50	8.8	1,966	0.45%
2021/12/08	3.2	114.56	16.3	117.49	115.50	-13.1	1,962	-0.67%
2021/12/07	1	110.50	2.5	111.40	110.00	-1.5	1,892	-0.08%
2021/12/06	0	0.00	1	113.00	113.00	-1	1,901	-0.05%
2021/12/03	0	0.00	1	112.50	112.50	-1	1,920	-0.05%
2021/12/02	0	0.00	6	112.75	112.00	-6	1,950	-0.31%
2021/12/01	2	111.74	1	112.00	110.50	1	1,939	0.05%
2021/11/30	6	110.17	12.3	110.05	110.50	-6.3	1,941	-0.32%
2021/11/29	46	112.78	65.1	112.54	109.00	-19.1	1,930	-0.99%
2021/11/26	8	112.44	9	111.61	110.00	-1	1,855	-0.05%
2021/11/25	2	108.50	0	0.00	107.50	2	1,806	0.11%
2021/11/24	1	106.00	11	107.09	109.00	-10	1,799	-0.56%
2021/11/23	59	108.70	55	106.32	105.50	4	1,794	0.22%
2021/11/22	1	109.50	2	108.00	108.00	-1	1,775	-0.06%
2021/11/19	2.1	104.98	0	0.00	103.50	2.1	1,782	0.12%
2021/11/18	1	106.50	15	105.20	106.50	-14	1,810	-0.77%
2021/11/17	0	105.00	0	0.00	104.50	0	1,821	0.00%
2021/11/16	0	103.50	2	104.75	105.00	-2	1,842	-0.11%
2021/11/15	0	102.86	2	102.75	103.50	-2	1,870	-0.11%
2021/11/12	1	103.00	0	0.00	102.50	1	1,962	0.05%
2021/11/11	3.2	102.53	3	103.50	102.50	0.2	2,056	0.01%
2021/11/10	2	104.00	0.4	103.00	102.50	1.6	2,124	0.08%
2021/11/09	2	103.50	0	0.00	103.00	2	2,150	0.09%
2021/11/08	0.1	104.03	0	0.00	104.00	0.1	2,155	0.00%
2021/11/05	2	105.00	0	0.00	105.00	2	2,163	0.09%
2021/11/04	0	106.00	1	105.50	105.00	-1	2,179	-0.05%
2021/11/03	0	106.00	1	106.00	107.00	-1	2,249	-0.04%
2021/11/02	1	107.50	2.5	105.70	105.00	-1.5	2,320	-0.06%
2021/11/01	1.2	105.17	1.5	106.17	105.00	-0.3	2,323	-0.01%
2021/10/29	32.1	113.17	14	109.82	108.50	18.1	2,320	0.78%
2021/10/28	91.1	115.86	39	113.94	116.50	52.1	2,256	2.31%
2021/10/27	1	106.50	10	107.80	106.00	-9	2,198	-0.41%
2021/10/26	2	104.00	5.6	103.89	103.50	-3.6	2,165	-0.17%
2021/10/25	1	102.50	22.2	102.08	103.00	-21.1	2,160	-0.98%
2021/10/22	2	104.75	1	105.44	103.00	1	2,176	0.04%
2021/10/21	2	106.00	0	108.33	105.50	2	2,199	0.09%
2021/10/20	2	106.25	0	108.17	106.50	2	2,211	0.09%
2021/10/19	3	107.17	2.1	107.26	108.00	1	2,247	0.04%
2021/10/18	2	106.50	1	106.00	106.50	1	2,283	0.04%
2021/10/15	5	107.00	1	110.00	106.50	4	2,377	0.17%
2021/10/14	1	109.97	8	105.31	107.50	-7	2,373	-0.29%
2021/10/13	2	101.26	4.3	102.29	101.00	-2.3	2,362	-0.10%
2021/10/12	2.9	106.24	0	0.00	104.50	2.9	2,414	0.12%
2021/10/08	1.1	111.09	1	114.00	111.00	0.1	2,450	0.00%
2021/10/07	3	110.17	2	111.50	112.50	1	2,521	0.04%
2021/10/06	1.3	112.32	0.2	112.00	110.50	1.1	2,618	0.04%
2021/10/05	3	113.32	21.6	110.65	113.50	-18.6	2,645	-0.70%
2021/10/04	16.2	117.85	11	123.56	114.00	5.2	2,635	0.20%
2021/10/01	2	126.00	2	128.00	124.00	0	2,614	0.00%
2021/09/30	0	0.00	1	125.50	126.50	-1	2,622	-0.04%
2021/09/29	2.1	125.26	0	0.00	125.00	2.1	2,637	0.08%
2021/09/28	0	0.00	2	129.00	128.50	-2	2,652	-0.08%
2021/09/27	1	133.00	1	130.00	130.00	0	2,667	0.00%
2021/09/24	1	132.50	0	133.50	132.50	1	2,696	0.04%
2021/09/23	10	133.00	6	133.33	131.50	4	2,727	0.15%
2021/09/22	4	137.13	27.4	136.09	140.00	-23.4	2,708	-0.86%
2021/09/17	0	0.00	3	131.17	133.50	-3	2,661	-0.11%
2021/09/16	0	0.00	3	128.50	128.00	-3	2,610	-0.11%
2021/09/15	3	128.67	11.2	129.91	129.00	-8.2	2,614	-0.31%
2021/09/14	0	128.00	6	128.58	128.50	-6	2,627	-0.23%
2021/09/13	0	0.00	5.1	128.80	129.00	-5.1	2,712	-0.19%
2021/09/10	0	125.00	1.3	125.40	125.50	-1.3	2,811	-0.04%
2021/09/09	8	126.31	9.1	126.93	125.00	-1.1	2,960	-0.04%
2021/09/08	7	126.64	3	128.50	125.50	4	3,003	0.13%
2021/09/07	5	126.71	13	127.73	126.50	-8	3,060	-0.26%
2021/09/06	9.2	124.33	4	124.13	122.00	5.2	3,221	0.16%
2021/09/03	2	124.76	5	125.20	124.50	-3	3,543	-0.08%
2021/09/02	4.4	126.41	1	126.50	126.00	3.4	3,814	0.09%
2021/09/01	6	127.83	3	127.67	127.00	3	3,899	0.08%
2021/08/31	0.1	129.00	0	0.00	130.00	0.1	4,071	0.00%
2021/08/30	1	129.00	2	131.00	129.00	-1	4,203	-0.02%
2021/08/27	1	129.50	1	130.00	129.00	0	4,232	0.00%
2021/08/26	9	128.61	2	130.25	128.00	7	4,289	0.16%
2021/08/25	1.1	128.97	15	128.30	130.00	-13.9	4,396	-0.32%
2021/08/24	8	130.12	3	130.67	127.00	5	4,517	0.11%
2021/08/23	8	133.13	4	132.88	131.50	4	4,583	0.09%
2021/08/20	13	132.31	1	133.00	133.00	12	4,589	0.26%
2021/08/19	8	133.56	15	132.23	129.00	-7	4,627	-0.15%
2021/08/18	15.2	133.54	6	131.58	132.00	9.2	4,615	0.20%
2021/08/17	16.5	145.65	6.1	145.05	141.50	10.4	4,574	0.23%
2021/08/16	11	141.77	32.3	142.73	143.50	-21.3	4,540	-0.47%
2021/08/13	10.3	139.02	8	139.06	137.00	2.3	4,512	0.05%
2021/08/12	0	0.00	1	136.00	135.50	-1	4,528	-0.02%
2021/08/11	10.1	133.50	4	132.00	131.50	6	4,619	0.13%
2021/08/10	1	134.50	3.1	135.72	135.50	-2.1	4,855	-0.04%
2021/08/09	24.1	135.21	8.1	134.56	133.00	15.9	5,032	0.32%
2021/08/06	6	137.00	21	141.93	143.00	-15	5,248	-0.29%
2021/08/05	3	134.33	6	136.00	133.50	-3	5,428	-0.06%
2021/08/04	9	134.89	4	133.88	134.00	5	5,612	0.09%
2021/08/03	1	135.50	9	136.44	136.50	-8	5,685	-0.14%
2021/08/02	5	135.00	6	134.17	137.00	-1	5,693	-0.02%
2021/07/30	13.3	131.83	5	132.80	129.00	8.3	5,697	0.15%
2021/07/29	5	128.20	3	128.67	130.00	2	5,736	0.03%
2021/07/28	0	0.00	2	129.00	126.00	-2	5,762	-0.03%
2021/07/27	3	128.17	1.4	128.78	126.00	1.6	5,868	0.03%
2021/07/26	2	132.75	5.3	134.28	133.50	-3.3	5,964	-0.05%
2021/07/23	8	127.94	6	128.83	130.50	2	5,979	0.03%
2021/07/22	6	130.00	14	131.79	129.50	-8	5,975	-0.13%
2021/07/21	26	141.71	38	141.59	135.00	-12	6,006	-0.20%
2021/07/20	1	144.00	12.1	144.00	144.00	-11.1	5,955	-0.19%
2021/07/19	8	132.06	3	133.33	131.00	5	5,981	0.08%
2021/07/16	20	137.30	10	136.30	134.00	10	6,061	0.16%
2021/07/15	11.2	129.13	13	131.00	134.00	-1.8	6,039	-0.03%
2021/07/14	25	121.16	10	119.45	122.00	15	6,043	0.25%
2021/07/13	17.1	128.42	19.3	129.27	123.50	-2.2	6,076	-0.04%
2021/07/12	9	137.89	8.2	137.09	136.50	0.9	6,068	0.01%
2021/07/09	2	140.25	16	140.78	139.50	-14	6,056	-0.23%
2021/07/08	1	143.00	2	142.25	141.00	-1	6,076	-0.02%
2021/07/07	7.2	146.34	9	143.67	142.50	-1.9	6,118	-0.03%
2021/07/06	7	144.21	5	143.20	142.50	2	6,137	0.03%
2021/07/05	4	141.88	5	143.00	143.50	-1	6,150	-0.02%
2021/07/02	11.4	143.26	1	142.54	142.00	10.3	6,186	0.17%
2021/07/01	7	146.57	3.3	149.13	144.00	3.7	6,160	0.06%
2021/06/30	13.1	149.99	4.3	148.25	147.50	8.8	6,147	0.14%
2021/06/29	32.2	141.48	60	143.23	152.00	-27.8	6,120	-0.45%
2021/06/28	27	147.81	8.1	147.87	146.00	18.9	6,059	0.31%
2021/06/25	18.4	152.28	6.2	152.18	150.50	12.2	6,030	0.20%
2021/06/24	11	155.41	4	155.75	154.50	7	6,015	0.12%
2021/06/23	6	155.50	10	156.35	155.00	-4	6,065	-0.07%
2021/06/22	31	158.89	29	159.16	154.00	2	6,024	0.03%
2021/06/21	65.2	164.64	17.3	165.52	163.00	48	5,944	0.81%
2021/06/18	23.3	173.55	43.5	173.32	178.00	-20.3	6,113	-0.33%
2021/06/17	19.1	169.39	31	169.44	167.50	-11.9	6,310	-0.19%
2021/06/16	24	167.17	30	166.70	164.00	-6	6,412	-0.09%
2021/06/15	48	171.67	41.6	169.70	171.50	6.4	6,536	0.10%
2021/06/11	79.6	183.12	61	183.45	176.00	18.7	6,427	0.29%
2021/06/10	47.2	175.85	62.7	175.06	179.50	-15.6	6,239	-0.25%
2021/06/09	32	162.27	13.4	161.84	163.50	18.7	5,974	0.31%
2021/06/08	56.8	165.47	12.2	163.86	161.00	44.6	5,907	0.76%
2021/06/07	7.8	156.71	47	157.42	160.00	-39.2	5,741	-0.68%
2021/06/04	12	145.79	12	145.67	145.50	0	5,628	0.00%
2021/06/03	15.1	144.94	21	147.62	143.50	-5.9	5,638	-0.11%
2021/06/02	36.2	154.67	19.1	154.93	151.00	17.1	5,656	0.30%
2021/06/01	20.2	140.18	48.3	133.98	159.50	-28.1	5,555	-0.51%
2021/05/28	15.5	160.45	8.1	161.00	160.50	7.5	5,355	0.14%
2021/05/27	9	165.89	11.1	165.46	162.00	-2.1	5,331	-0.04%
2021/05/26	5	165.40	2.1	162.63	162.50	2.9	5,380	0.05%
2021/05/25	13.4	164.68	12.1	162.64	160.50	1.3	5,447	0.02%
2021/05/24	15	164.30	4.5	164.62	170.00	10.5	5,566	0.19%
2021/05/21	4.4	157.87	7	157.57	158.00	-2.6	5,534	-0.05%
2021/05/20	9	163.00	23.2	162.13	161.00	-14.2	5,694	-0.25%
2021/05/19	38.1	161.51	34	161.81	160.00	4.1	5,773	0.07%
2021/05/18	85.6	178.15	53.7	176.80	175.00	31.8	5,782	0.55%
2021/05/17	22.3	184.14	27.5	185.91	188.50	-5.1	5,839	-0.09%
2021/05/14	70.5	170.62	49.5	169.50	171.50	20.9	5,771	0.36%
2021/05/13	42.3	163.10	61.3	164.88	169.50	-19	5,536	-0.34%
2021/05/12	27.2	149.96	47	151.97	154.50	-19.8	5,280	-0.38%
2021/05/11	12.5	138.06	24	139.79	140.50	-11.5	5,109	-0.23%
2021/05/10	4	134.38	3	134.50	134.00	1	5,025	0.02%
2021/05/07	19	132.82	2	133.75	133.50	17	5,004	0.34%
2021/05/06	21.7	133.58	11	135.91	131.50	10.7	4,971	0.21%
2021/05/05	18	140.72	7	140.43	139.00	11	4,922	0.22%
2021/05/04	41.3	144.77	23	144.37	143.50	18.3	4,903	0.37%
2021/05/03	41.1	149.19	25	151.42	155.50	16.1	4,781	0.34%
2021/04/29	6	140.42	10	140.15	141.50	-4	4,667	-0.09%
2021/04/28	14.1	138.18	16	137.63	136.50	-1.9	4,648	-0.04%
2021/04/27	22	141.82	11	142.45	139.50	11	4,623	0.24%
2021/04/26	15	141.20	12	139.92	137.00	3	4,566	0.07%
2021/04/23	18	145.25	10.1	142.30	141.50	8	4,553	0.17%
2021/04/22	13.2	143.29	19	141.82	139.50	-5.8	4,513	-0.13%
2021/04/21	11.2	152.84	10	154.55	151.00	1.2	4,427	0.03%
2021/04/20	8.3	154.21	12	156.05	160.00	-3.8	4,411	-0.09%
2021/04/19	22.5	167.94	22	161.52	156.50	0.5	4,361	0.01%
2021/04/16	17	160.83	19.1	164.38	168.00	-2.1	4,259	-0.05%
2021/04/15	7	147.92	1.9	150.00	153.00	5.1	4,164	0.12%
2021/04/14	8.2	138.48	15	138.33	145.00	-6.8	4,158	-0.16%
2021/04/13	17	142.18	0	0.00	148.00	17	4,134	0.41%
2021/04/12	11	169.14	2	165.50	160.00	9	4,126	0.22%
2021/04/09	6.1	147.36	1	155.50	155.50	5.1	4,132	0.12%
2021/04/08	13	140.62	8	140.00	141.50	5	4,138	0.12%
2021/04/06	2	121.50	3	118.67	117.50	-1	4,108	-0.02%
2021/04/01	0	0.00	8	112.69	118.00	-8	4,103	-0.19%
2021/03/31	9	114.39	6	114.50	112.00	3	4,084	0.07%
2021/03/30	8	120.38	12	116.17	119.50	-4	4,077	-0.10%
2021/03/29	14	122.79	7	126.00	123.00	7	4,088	0.17%
2021/03/26	11	108.77	2	114.25	117.00	9	4,071	0.22%
2021/03/25	1	117.00	2	117.00	117.00	-1	4,015	-0.02%
2021/03/24	0	0.00	2	106.50	106.50	-2	4,020	-0.05%
2021/03/22	15.1	94.84	18	94.94	97.10	-2.9	4,040	-0.07%
2021/03/19	44.1	89.98	25	90.66	88.30	19.1	3,752	0.51%
2021/03/18	35	83.41	22.7	83.75	86.70	12.3	3,407	0.36%
2021/03/17	30	78.08	60	77.25	78.90	-30	3,265	-0.92%
2021/03/16	13	75.81	9	77.18	74.70	4	3,064	0.13%
2021/03/15	23	77.83	40.2	79.12	76.20	-17.2	2,992	-0.58%
2021/03/12	9	76.17	16	75.35	75.00	-7	2,868	-0.24%
2021/03/11	12	76.59	10	76.82	78.00	2	2,862	0.07%
2021/03/10	3	75.83	10	75.33	75.80	-7	2,843	-0.25%
2021/03/09	3	71.10	4	71.75	73.80	-1	2,902	-0.03%
2021/03/08	13	73.10	25	72.05	72.00	-12	2,888	-0.42%
2021/03/05	12	70.78	6	71.40	75.90	6	2,850	0.21%
2021/03/04	1	69.00	11	69.18	69.00	-10	2,775	-0.36%
2021/03/03	8	67.75	9	67.32	68.00	-1	2,753	-0.04%
2021/03/02	3	64.20	11.2	66.16	65.00	-8.2	2,726	-0.30%
2021/02/26	6	63.77	6	64.30	64.50	0	2,740	0.00%
2021/02/25	17	67.15	15	67.52	66.70	2	2,734	0.07%
2021/02/24	10	62.79	9	62.44	64.00	1	2,635	0.04%
2021/02/23	44	68.25	56.2	67.16	62.00	-12.2	2,557	-0.48%
2021/02/22	8	65.50	44	65.50	65.50	-36	2,411	-1.49%
2021/02/19	47	57.89	106.5	58.88	59.60	-59.5	2,404	-2.47%	大賣/
2021/02/18	14	51.13	22	52.13	54.20	-8	2,216	-0.36%
2021/02/17	35	49.97	4	49.55	49.35	31	2,111	1.47%
2021/02/05	29	48.41	38.6	48.63	48.00	-9.6	2,043	-0.47%
2021/02/04	11.8	44.93	21.5	45.85	46.50	-9.7	1,793	-0.54%
2021/02/03	0	0.00	7.1	41.93	42.30	-7.1	1,684	-0.42%
2021/02/01	4	39.99	4	39.54	39.30	0	1,682	0.00%
2021/01/29	1	39.00	0	0.00	38.50	1	1,681	0.06%
2021/01/28	5	39.15	0	0.00	39.05	5	1,694	0.29%
2021/01/27	3	39.92	0	0.00	39.75	3	1,708	0.18%
2021/01/26	0.1	40.05	19	40.17	40.05	-18.9	1,730	-1.09%
2021/01/25	0	0.00	2	40.68	40.05	-2	1,792	-0.11%
2021/01/22	2	39.28	2.3	39.17	39.05	-0.3	1,809	-0.02%
2021/01/21	2	39.50	3.1	39.93	39.30	-1.1	1,847	-0.06%
2021/01/20	4	40.91	5.4	40.85	40.20	-1.4	1,881	-0.08%
2021/01/19	1	39.80	2.3	39.74	39.80	-1.3	1,897	-0.07%
2021/01/18	12	40.14	6	40.78	39.30	6	1,955	0.31%
2021/01/15	5.6	39.93	6.1	39.82	39.20	-0.5	1,978	-0.03%
2021/01/14	5	41.70	4.3	41.61	41.10	0.7	2,009	0.04%
2021/01/13	15.1	42.15	8	42.30	41.85	7.1	2,030	0.35%
2021/01/12	19	42.99	16	43.79	43.80	3	2,052	0.15%
2021/01/11	10	42.19	10	41.85	41.85	0	2,076	0.00%
2021/01/08	5	43.58	10.1	43.60	43.55	-5.1	2,135	-0.24%
2021/01/07	6	44.05	2	44.28	43.85	4	2,165	0.18%
2021/01/06	13	43.78	12.8	43.51	43.35	0.2	2,238	0.01%
2021/01/05	25	44.96	11.1	44.68	44.65	13.9	2,350	0.59%
2021/01/04	27	46.30	25.4	45.93	44.35	1.7	2,445	0.07%
2020/12/31	15.1	48.61	30.9	47.82	47.00	-15.9	2,450	-0.65%
2020/12/30	27	51.23	29.5	50.15	50.00	-2.5	2,427	-0.10%
2020/12/29	0	0.00	6	48.89	50.00	-6	2,421	-0.25%
2020/12/28	45	49.43	0.1	48.70	48.20	44.9	2,483	1.81%
2020/12/25	9.1	47.57	5	47.71	48.95	4.1	2,512	0.16%
2020/12/23	50	48.90	8.1	47.67	47.55	41.9	2,726	1.54%
2020/12/22	3.1	47.35	1	48.75	48.90	2.1	2,798	0.08%
2020/12/21	3	46.48	1	46.50	46.10	2	2,813	0.07%
2020/12/18	25	46.98	1	45.50	47.30	24	2,845	0.84%
2020/12/17	13	45.97	1.3	45.43	45.40	11.7	2,873	0.41%
2020/12/16	31.2	45.71	12.3	45.36	45.50	18.9	2,931	0.64%
2020/12/15	3	46.87	2.7	46.52	45.65	0.3	2,979	0.01%
2020/12/14	0.1	47.65	2	48.00	47.55	-1.9	3,036	-0.06%
2020/12/11	0.1	47.80	10.1	47.61	47.20	-10	3,132	-0.32%
2020/12/10	5	49.19	3	48.95	48.60	2	3,229	0.06%
2020/12/09	4.3	49.78	10	49.50	49.15	-5.7	4,038	-0.14%
2020/12/08	5	50.46	4.1	51.29	50.00	1	4,102	0.02%
2020/12/07	6.3	50.73	5	50.80	50.30	1.3	4,259	0.03%
2020/12/04	1.1	51.55	3	52.00	51.40	-1.9	4,600	-0.04%
2020/12/03	36	53.65	34.4	54.14	52.00	1.6	4,927	0.03%
2020/12/02	3	51.27	0.2	50.75	52.00	2.8	4,996	0.06%
2020/12/01	2	51.30	0.2	51.00	50.90	1.8	5,095	0.04%
2020/11/30	2	51.30	3	51.23	51.20	-1	5,260	-0.02%
2020/11/27	2	50.90	0	0.00	51.10	2	5,380	0.04%
2020/11/26	9	51.14	0	0.00	50.90	9	5,536	0.16%
2020/11/25	26	52.00	5	51.30	51.00	21	5,796	0.36%
2020/11/24	1	51.60	0	0.00	50.30	1	5,849	0.02%
2020/11/23	0	0.00	1	51.60	51.60	-1	6,060	-0.02%
2020/11/20	5	51.80	0	0.00	51.70	5	6,105	0.08%
2020/11/19	1	54.20	1	53.20	52.90	0	6,169	0.00%
2020/11/18	1	51.50	1	51.30	52.00	0	6,242	0.00%
2020/11/17	6	50.77	6	51.08	50.60	0	6,305	0.00%
2020/11/16	1	50.90	6	51.15	50.90	-5	6,329	-0.08%
2020/11/13	6	49.28	1	49.30	51.80	5	6,340	0.08%
2020/11/12	18	50.07	19	49.93	49.70	-1	6,342	-0.02%
2020/11/11	6	51.83	6	52.10	51.90	0	6,297	0.00%
2020/11/10	34	53.01	6	52.60	52.60	28	6,300	0.44%
2020/11/09	35	54.70	3	54.77	54.20	32	6,296	0.51%
2020/11/05	0	0.00	1	55.10	54.10	-1	6,312	-0.02%
2020/11/03	30	54.13	1	54.30	54.20	29	6,384	0.45%
2020/11/02	9	54.02	6	54.00	53.70	3	6,503	0.05%
2020/10/30	9	53.26	4	53.78	52.50	5	6,728	0.07%
2020/10/29	2	53.10	2	54.20	54.30	0	6,732	0.00%
2020/10/28	59	53.33	3	54.97	53.40	56	6,718	0.83%
2020/10/27	2	55.10	1	54.70	54.80	1	6,745	0.01%
2020/10/26	6	55.25	13	55.02	54.90	-7	6,754	-0.10%
2020/10/23	3	57.53	2	57.10	57.30	1	6,708	0.01%
2020/10/22	20	56.61	12	56.75	56.30	8	6,726	0.12%
2020/10/21	7	58.10	2	58.05	58.10	5	6,710	0.07%
2020/10/20	5	59.20	5	59.60	58.70	0	6,697	0.00%
2020/10/19	4	60.10	6	60.50	59.40	-2	6,677	-0.03%
2020/10/16	11	60.70	10	60.32	61.20	1	6,647	0.02%
2020/10/15	9	58.97	8	59.09	58.90	1	6,598	0.02%
2020/10/14	3	59.83	2	59.30	60.10	1	6,628	0.02%
2020/10/13	25	59.18	7	58.37	59.30	18	6,637	0.27%
2020/10/12	8	64.03	8	63.04	61.40	0	6,559	0.00%
2020/10/08	1	62.40	0	0.00	62.60	1	6,531	0.02%
2020/10/07	4	63.55	1	63.00	63.00	3	6,530	0.05%
2020/10/06	1	64.00	1	63.50	64.10	0	6,551	0.00%
2020/10/05	15	64.81	16	64.45	63.30	-1	6,604	-0.02%
2020/09/30	3	62.77	1	62.30	63.00	2	6,640	0.03%
2020/09/29	10	64.29	4	64.00	63.00	6	6,660	0.09%
2020/09/28	7	63.70	2	63.95	64.00	5	6,551	0.08%
2020/09/25	32	58.86	3	59.07	58.20	29	6,589	0.44%
2020/09/24	4	62.53	1	62.40	62.40	3	6,539	0.05%
2020/09/23	2	62.30	6	62.65	62.40	-4	6,555	-0.06%
2020/09/22	2	62.65	5	63.22	62.10	-3	6,573	-0.05%
2020/09/21	2	64.20	9	64.48	63.30	-7	6,608	-0.11%
2020/09/18	8	65.94	6	66.00	64.60	2	6,653	0.03%
2020/09/17	8	65.36	5	65.18	65.30	3	6,705	0.04%
2020/09/16	14	65.58	8	64.89	64.60	6	6,707	0.09%
2020/09/15	9	66.39	11	65.33	66.20	-2	6,696	-0.03%
2020/09/14	152	67.01	156	64.53	64.10	-4	6,710	-0.06%	大買/大賣/
2020/09/11	4	62.80	226	62.82	62.80	-222	6,113	-3.63%	大賣/鉅額交易
2020/09/10	13	64.86	15	64.53	63.00	-2	6,301	-0.03%
2020/09/09	73.2	67.91	89	66.98	63.70	-15.8	6,227	-0.25%
2020/09/08	85	68.45	65.8	67.85	68.80	19.2	6,001	0.32%
2020/09/07	24	63.02	31	62.93	62.60	-7	5,740	-0.12%
2020/09/04	9	61.52	12	61.18	61.80	-3	5,744	-0.05%
2020/09/03	13	61.77	19	60.83	60.70	-6	5,837	-0.10%
2020/09/02	57	63.93	14	63.22	62.80	43	5,774	0.74%
2020/09/01	31	63.40	24.7	63.38	64.50	6.3	5,734	0.11%
2020/08/31	42.5	63.90	42	63.08	62.10	0.5	5,622	0.01%
2020/08/28	1	65.40	21	65.40	65.40	-20	5,423	-0.37%
2020/08/27	182	58.74	28	59.76	59.50	154	5,414	2.84%	大買/鉅額交易
2020/08/26	1	56.30	7	55.83	56.60	-6	5,297	-0.11%
2020/08/25	2	56.25	16	55.14	56.50	-14	5,345	-0.26%
2020/08/24	4	56.68	11	59.33	56.50	-7	5,387	-0.13%
2020/08/21	7	57.40	10	57.99	58.80	-3	5,407	-0.06%
2020/08/20	2	54.50	2	53.90	55.00	0	5,506	0.00%
2020/08/19	5	58.00	5	59.42	58.00	0	5,686	0.00%
2020/08/18	7	59.13	8.5	59.44	58.80	-1.5	5,865	-0.03%
2020/08/17	4	55.78	4	55.98	55.30	0	6,005	0.00%
2020/08/14	6	55.77	2	55.20	55.70	4	6,198	0.06%
2020/08/13	3.5	55.06	6	55.40	54.40	-2.5	6,392	-0.04%
2020/08/12	7	58.27	3	58.30	57.80	4	6,492	0.06%
2020/08/11	5	58.96	8	58.20	57.10	-3	6,583	-0.05%
2020/08/10	14	60.51	3	60.67	59.00	11	6,646	0.17%
2020/08/07	8	59.75	19	58.74	61.00	-11	6,707	-0.16%
2020/08/06	21	64.08	27	63.77	62.50	-6	6,726	-0.09%
2020/08/05	52.6	65.00	22	64.55	64.00	30.6	6,659	0.46%
2020/08/04	3	62.00	25	62.00	62.00	-22	6,415	-0.34%
2020/08/03	0	0.00	1	56.40	56.40	-1	6,482	-0.02%
2020/07/31	6	50.86	12	49.83	51.30	-6	6,594	-0.09%
2020/07/30	11	47.00	2	46.68	49.80	9	6,711	0.13%
2020/07/29	3.4	45.78	4	45.96	45.30	-0.6	6,851	-0.01%
2020/07/28	4	43.64	20	42.04	44.45	-16	7,019	-0.23%
2020/07/27	1	44.55	15	44.87	44.50	-14	7,058	-0.20%
2020/07/24	4	49.09	3	49.37	48.60	1	7,118	0.01%
2020/07/23	4	50.90	2	50.00	50.00	2	7,329	0.03%
2020/07/22	5	51.16	0	0.00	50.30	5	7,617	0.07%
2020/07/21	1	50.10	3	51.13	50.00	-2	7,620	-0.03%
2020/07/20	6	50.25	3	46.50	50.90	3	7,606	0.04%
2020/07/17	2	50.85	44	48.51	50.00	-42	7,585	-0.55%
2020/07/16	5	53.34	1	54.20	53.50	4	7,581	0.05%
2020/07/15	10	52.42	19	52.65	51.90	-9	7,579	-0.12%
2020/07/14	3	55.07	2	54.85	54.20	1	7,518	0.01%
2020/07/13	7	56.81	2	56.55	56.00	5	7,484	0.07%
2020/07/10	10	58.16	10	58.75	57.70	0	7,472	0.00%
2020/07/09	21	59.42	9	60.24	60.10	12	7,444	0.16%
2020/07/08	10	59.18	7	58.90	58.10	3	7,414	0.04%
2020/07/07	5	58.16	12	58.78	57.60	-7	7,391	-0.09%
2020/07/06	20	61.02	26	61.28	60.10	-6	7,335	-0.08%
2020/07/03	9	58.92	15	59.39	59.80	-6	7,252	-0.08%
2020/07/02	4	59.60	13	59.55	59.00	-9	7,209	-0.12%
2020/07/01	10	57.71	10	57.79	57.90	0	7,155	0.00%
2020/06/30	7	58.81	23	58.77	58.50	-16	7,093	-0.23%
2020/06/29	27	60.38	10	60.08	61.10	17	7,017	0.24%
2020/06/24	19	57.02	35	56.91	56.80	-16	6,916	-0.23%
2020/06/23	39	61.54	3.2	60.77	59.60	35.8	6,816	0.53%
2020/06/22	6	60.93	30	60.94	62.00	-24	6,756	-0.36%
2020/06/19	19	60.65	83	60.99	59.80	-64	6,668	-0.96%
2020/06/18	69	63.05	47	62.75	62.50	22	6,538	0.34%
2020/06/17	87	62.99	50	62.45	64.30	37	6,318	0.59%
2020/06/16	21	59.62	44	59.31	58.50	-23	6,058	-0.38%
2020/06/15	49	60.29	10	60.74	60.30	39	5,980	0.65%
2020/06/12	35	57.79	19	58.19	58.80	16	5,869	0.27%
2020/06/11	31	59.44	26	59.34	56.60	5	5,814	0.09%
2020/06/10	42	60.62	22	61.01	61.90	20	5,692	0.35%
2020/06/09	8	57.14	11	56.07	57.60	-3	5,509	-0.05%
2020/06/08	11	54.22	24	53.98	52.40	-13	5,447	-0.24%
2020/06/05	30	56.26	27	55.12	55.60	3	5,403	0.06%
2020/06/04	22	57.01	15.2	57.66	56.10	6.8	5,468	0.13%
2020/06/03	9	58.16	8	58.28	58.20	1	5,474	0.02%
2020/06/02	38	57.58	62.5	56.46	57.10	-24.5	5,474	-0.45%
2020/06/01	24	60.26	11	60.21	59.40	13	5,379	0.24%
2020/05/29	27	59.95	24	59.99	61.50	3	5,276	0.06%
2020/05/28	56	58.20	22	59.01	57.70	34	5,155	0.66%
2020/05/27	45	60.85	40.5	61.18	59.10	4.5	5,035	0.09%
2020/05/26	65	66.56	35	66.08	64.50	30	4,852	0.62%
2020/05/25	37	62.24	70.2	60.00	64.30	-33.2	4,629	-0.72%
2020/05/22	76	58.30	42	58.78	58.80	34	4,433	0.77%
2020/05/21	63	56.67	30.7	56.98	55.90	32.3	4,276	0.76%
2020/05/20	41	53.03	210	51.48	54.60	-169	4,088	-4.13%	大賣/鉅額交易
2020/05/19	52	49.43	73.5	48.98	49.80	-21.5	3,873	-0.55%
2020/05/18	184	47.55	42.3	47.38	48.85	141.7	3,754	3.77%	大買/鉅額交易
2020/05/15	47.5	43.50	19.7	43.76	44.45	27.9	3,680	0.76%
2020/05/14	28	45.67	40	46.99	45.00	-12	3,605	-0.33%
2020/05/13	15	43.96	32	44.18	46.85	-17	3,532	-0.48%
2020/05/12	54	41.10	46	41.14	42.60	8	3,447	0.23%
2020/05/11	25	42.18	25	42.15	42.15	0	3,368	0.00%
2020/05/08	33	48.33	38	48.24	46.80	-5	3,318	-0.15%
2020/05/07	49	51.78	36	50.80	52.00	13	3,215	0.40%
2020/05/06	57	58.77	64	59.33	50.50	-7	3,097	-0.23%
2020/05/05	39	54.34	127	55.24	55.90	-88	2,913	-3.02%	大賣/
2020/05/04	162	50.04	85	48.87	50.90	77	2,724	2.83%	大買/
2020/04/30	20	46.13	29	46.48	46.30	-9	2,540	-0.35%
2020/04/29	33	45.21	6	45.94	46.65	27	2,440	1.11%
2020/04/28	64	46.60	38	46.77	46.90	26	2,325	1.12%
2020/04/27	41	46.20	50	46.20	46.20	-9	2,094	-0.43%
2020/04/24	0	0.00	5	42.00	42.00	-5	1,779	-0.28%
2020/04/23	0	0.00	1	38.20	38.20	-1	1,742	-0.06%
2020/04/22	11	35.21	17	35.04	34.75	-6	1,720	-0.35%
2020/04/21	28	34.24	24	35.12	35.40	4	1,674	0.24%
2020/04/20	19	34.34	11	34.22	34.55	8	1,585	0.50%
2020/04/17	4	32.90	1	32.95	32.60	3	1,533	0.20%
2020/04/16	12	32.31	0	0.00	32.40	12	1,508	0.80%
2020/04/15	3	33.35	7	34.43	33.10	-4	1,481	-0.27%
2020/04/13	15	34.81	7	35.14	35.50	8	1,374	0.58%
2020/04/10	3	30.90	0	0.00	32.45	3	1,279	0.23%
2020/04/08	0	0.00	1	29.80	29.70	-1	1,223	-0.08%
2020/04/07	2	29.40	0	0.00	29.30	2	1,202	0.17%
2020/04/06	3	29.90	0	0.00	29.95	3	1,185	0.25%
2020/03/27	0	0.00	2	29.58	29.20	-2	1,131	-0.18%
2020/03/26	0	0.00	1	27.80	27.80	-1	1,090	-0.09%
2020/03/25	5	25.30	0	0.00	25.30	5	1,068	0.47%
2020/03/23	1	25.55	3	25.20	25.50	-2	1,051	-0.19%
2020/03/20	11	27.85	0	0.00	27.65	11	1,044	1.05%
2020/03/19	1	28.10	13	26.03	25.70	-12	1,027	-1.17%
2020/03/18	16	29.38	6	29.54	28.50	10	1,002	1.00%
2020/03/17	3	28.47	2	28.23	28.00	1	981	0.10%
2020/03/16	3	31.25	2	31.10	30.70	1	955	0.10%
2020/03/13	1	30.30	10	30.30	30.30	-9	922	-0.98%
2020/03/12	12	35.03	0	0.00	33.65	12	899	1.33%
2020/03/11	2	36.78	6	36.99	37.00	-4	846	-0.47%
2020/03/10	6	36.98	7	36.75	36.85	-1	799	-0.13%
2020/03/09	4	35.58	17	35.68	36.05	-13	676	-1.92%
2020/03/06	2	31.10	2	32.65	32.80	0	596	0.00%
2020/03/05	0	0.00	1	29.95	29.85	-1	518	-0.19%
2020/03/02	3	29.95	0	0.00	29.95	3	490	0.61%
2020/02/27	2	29.63	1	30.15	29.40	1	482	0.21%
2020/02/26	6	30.73	0	0.00	30.40	6	471	1.27%
2020/02/25	8	31.28	0	0.00	31.20	8	465	1.72%
2020/02/24	5	32.27	0	0.00	32.25	5	447	1.12%
2020/02/21	0	0.00	4	31.64	31.65	-4	422	-0.95%
2020/02/20	1	30.85	10	30.68	30.65	-9	400	-2.24%
2020/02/19	2	31.03	8	30.75	30.85	-6	399	-1.50%
2020/02/18	22	31.97	8	31.29	31.90	14	384	3.64%
2020/02/17	0	0.00	1	29.55	30.25	-1	342	-0.29%
2020/02/14	0	0.00	7	29.74	29.90	-7	324	-2.15%
2020/02/12	0	0.00	2	28.60	28.45	-2	291	-0.69%
2020/02/10	1	28.20	10	28.19	28.60	-9	291	-3.08%
2020/02/07	10	28.53	2	28.83	28.60	8	288	2.77%
2020/02/06	0	0.00	1	29.35	29.35	-1	267	-0.37%
2020/02/05	0	0.00	1	26.70	26.70	-1	263	-0.38%
2020/02/04	0	0.00	1	24.25	24.30	-1	268	-0.37%
2020/01/31	2	23.48	0	0.00	23.45	2	254	0.79%
2020/01/16	2	25.45	0	0.00	25.25	2	262	0.76%
2020/01/15	2	25.30	0	0.00	25.35	2	262	0.76%
2020/01/10	0	0.00	1	26.45	26.15	-1	263	-0.38%
2020/01/09	1	25.75	0	0.00	25.75	1	263	0.38%
2020/01/08	1	26.05	0	0.00	26.00	1	264	0.38%
2019/12/27	5	27.15	0	0.00	27.20	5	288	1.73%
2019/12/24	1	27.20	0	0.00	27.35	1	302	0.33%
2019/12/11	0	0.00	1	27.90	27.60	-1	321	-0.31%
2019/12/09	3	27.48	0	0.00	27.50	3	320	0.94%
2019/11/28	0	0.00	1	27.95	27.90	-1	333	-0.30%
2019/11/22	1	27.40	1	27.80	27.75	0	361	0.00%
2019/11/21	0	0.00	1	28.30	27.90	-1	360	-0.28%
2019/11/20	3	27.70	0	0.00	27.40	3	356	0.84%
2019/11/19	1	28.05	0	0.00	28.20	1	350	0.29%
2019/11/18	2	28.10	1	28.50	28.50	1	350	0.29%
2019/11/13	0	0.00	5	29.31	29.10	-5	339	-1.47%
2019/10/22	10	29.55	0	0.00	29.70	10	387	2.58%
2019/10/18	0	0.00	1	30.15	30.10	-1	413	-0.24%
2019/10/16	3	29.40	0	0.00	29.70	3	439	0.68%
2019/10/14	1	29.95	0	0.00	30.00	1	490	0.20%
2019/10/09	1	29.55	0	0.00	29.95	1	535	0.19%
2019/10/04	0	0.00	5	30.40	30.40	-5	578	-0.86%
2019/09/25	0	0.00	1	30.85	30.45	-1	658	-0.15%
2019/09/24	5	30.30	0	0.00	30.55	5	661	0.76%
2019/09/20	5	30.40	1	31.10	30.15	4	676	0.59%
2019/09/19	0	0.00	1	30.95	30.80	-1	672	-0.15%
2019/09/06	0	0.00	1	30.70	30.70	-1	681	-0.15%
2019/09/03	0	0.00	1	31.05	30.65	-1	694	-0.14%
2019/08/28	1	29.65	2	29.73	29.60	-1	678	-0.15%
2019/08/27	1	27.90	2	28.75	29.15	-1	671	-0.15%
2019/08/19	0	0.00	2	28.90	28.90	-2	668	-0.30%
2019/08/15	2	29.15	0	0.00	29.00	2	669	0.30%
2019/08/14	4	30.36	0	0.00	30.10	4	660	0.61%
2019/08/12	4	30.81	0	0.00	30.80	4	658	0.61%
2019/08/02	3	31.43	0	0.00	31.50	3	654	0.46%
2019/08/01	2	32.45	0	0.00	32.15	2	648	0.31%
2019/07/30	1	33.60	2	33.58	33.50	-1	648	-0.15%
2019/07/29	1	34.35	1	34.30	34.60	0	660	0.00%
2019/07/24	0	0.00	1	33.85	33.90	-1	651	-0.15%
2019/07/19	0	0.00	1	35.85	35.50	-1	627	-0.16%
2019/07/18	1	35.80	0	0.00	35.50	1	612	0.16%
2019/07/17	1	35.00	0	0.00	35.00	1	600	0.17%
2019/07/16	2	35.75	0	0.00	35.85	2	581	0.34%
2019/07/15	2	35.43	2	34.85	36.00	0	549	0.00%
2019/07/12	1	32.70	1	33.50	33.10	0	504	0.00%
2019/07/11	4	32.83	0	0.00	32.80	4	489	0.82%
2019/07/10	1	32.50	6	33.13	32.40	-5	471	-1.06%
2019/07/09	6	33.25	0	0.00	33.10	6	458	1.31%
2019/07/08	0	0.00	1	33.10	33.20	-1	454	-0.22%
2019/07/04	0	0.00	2	33.40	33.40	-2	436	-0.46%
2019/07/03	1	33.05	0	0.00	33.00	1	425	0.24%