台康生技 (6589)-富邦-建國券商分點個股進出

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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/23	1	77.60	0	0.00	78.20	1	675	0.15%
2024/04/22	0	0.00	1	78.10	77.40	-1	675	-0.15%
2024/04/19	1	79.80	0	0.00	77.00	1	674	0.15%
2024/04/18	2	80.40	7	80.11	80.60	-5	665	-0.75%
2024/04/17	2	80.95	1.1	81.48	81.30	1	668	0.14%
2024/04/16	5	79.76	1.3	79.55	79.10	3.7	667	0.55%
2024/04/15	5	82.44	1	82.30	82.30	4	652	0.61%
2024/04/12	2	85.45	1	85.40	85.30	1	639	0.16%
2024/04/11	3	86.03	0	0.00	85.80	3	638	0.47%
2024/04/10	0	0.00	0.1	86.20	86.00	-0.1	642	-0.02%
2024/04/09	3	85.50	0	0.00	85.50	3	644	0.47%
2024/04/08	5	86.60	1	86.50	85.90	4	653	0.61%
2024/03/29	1	87.10	0	0.00	87.00	1	659	0.15%
2024/03/28	0	0.00	1	88.50	88.00	-1	663	-0.15%
2024/03/27	0.1	88.33	0	0.00	88.20	0.1	662	0.02%
2024/03/26	1.2	85.54	0	0.00	85.60	1.2	661	0.17%
2024/03/25	2	87.30	0	0.00	87.40	2	657	0.30%
2024/03/21	1	86.10	0	0.00	86.40	1	664	0.15%
2024/03/20	1	86.60	3	85.83	85.90	-2	667	-0.30%
2024/03/19	0.5	86.90	8	87.06	86.90	-7.5	656	-1.14%
2024/03/15	0	0.00	0	88.60	88.40	0	650	0.00%
2024/03/14	0	88.90	0	89.45	88.70	0	658	0.00%
2024/03/13	2.1	89.41	1	89.00	89.10	1.1	659	0.17%
2024/03/12	4.1	88.70	3	88.63	88.70	1.1	648	0.17%
2024/03/11	3.5	88.43	0	0.00	88.60	3.5	646	0.54%
2024/03/08	4.5	91.42	2.9	90.60	90.60	1.6	640	0.25%
2024/03/07	4.5	91.92	0.3	90.80	92.10	4.3	642	0.66%
2024/03/06	1	91.41	1	91.50	91.50	0	639	0.00%
2024/03/04	0	93.30	0	0.00	93.00	0	638	0.00%
2024/03/01	0	0.00	1	94.10	93.60	-1	686	-0.15%
2024/02/29	1.6	94.72	0	0.00	94.80	1.6	720	0.22%
2024/02/27	5	95.44	3	95.33	94.90	2	724	0.28%
2024/02/26	0	94.50	1.5	95.81	96.60	-1.5	721	-0.21%
2024/02/23	0	94.40	0	0.00	93.60	0	714	0.00%
2024/02/20	1	95.00	0	0.00	95.00	1	879	0.11%
2024/02/19	2.2	95.33	0	0.00	95.00	2.2	881	0.24%
2024/02/16	3	94.83	1	95.00	94.90	2	881	0.23%
2024/02/15	2	92.20	1	91.50	92.00	1	877	0.11%
2024/02/05	0.3	92.38	6	91.93	91.80	-5.7	878	-0.65%
2024/02/02	0.1	93.20	0	0.00	92.60	0.1	886	0.01%
2024/02/01	1	95.30	1	93.50	93.50	0	895	0.00%
2024/01/31	0.1	94.10	2	93.90	94.20	-1.9	897	-0.21%
2024/01/30	2	93.07	3	94.53	93.00	-1	908	-0.11%
2024/01/29	8	92.01	6	93.92	95.50	2	901	0.22%
2024/01/26	2	96.25	0	0.00	96.00	2	833	0.24%
2024/01/25	0.2	96.00	0	0.00	95.70	0.2	852	0.02%
2024/01/22	0	0.00	1	96.10	96.00	-1	935	-0.11%
2024/01/19	2	95.39	2	94.60	94.60	0	992	0.00%
2024/01/18	0	0.00	0.2	95.60	95.30	-0.2	1,034	-0.01%
2024/01/17	1.2	95.98	0	0.00	95.60	1.2	1,054	0.11%
2024/01/16	1.3	97.66	0	0.00	97.50	1.3	1,096	0.11%
2024/01/15	0	0.00	6	98.13	98.00	-6	1,132	-0.53%
2024/01/12	0.4	96.80	0.3	97.00	96.40	0.1	1,143	0.01%
2024/01/11	1.1	96.91	0	0.00	97.80	1.1	1,147	0.09%
2024/01/10	10.6	97.31	0	0.00	97.50	10.6	1,152	0.92%
2024/01/09	3.6	98.39	0	0.00	98.10	3.6	1,150	0.31%
2024/01/08	0	0.00	0.1	100.00	99.60	-0.1	1,146	-0.01%
2024/01/05	0.1	101.00	0	0.00	101.00	0.1	1,145	0.00%
2024/01/04	1.1	100.00	0	0.00	99.70	1.1	1,144	0.09%
2024/01/03	0.3	101.10	0	0.00	101.00	0.3	1,142	0.03%
2024/01/02	0.2	101.66	1	102.50	102.50	-0.8	1,143	-0.07%
2023/12/28	0	0.00	1.2	99.96	99.40	-1.2	1,133	-0.10%
2023/12/26	0.4	99.00	2	100.00	100.50	-1.6	1,137	-0.14%
2023/12/25	0	99.67	0	0.00	99.00	0	1,136	0.00%
2023/12/22	0.4	99.00	0	0.00	100.50	0.4	1,131	0.04%
2023/12/21	1	100.50	0.1	100.50	100.50	0.9	1,137	0.08%
2023/12/19	0	102.00	0	0.00	101.50	0	1,145	0.00%
2023/12/18	0.1	103.50	0	0.00	103.50	0.1	1,178	0.01%
2023/12/15	0	0.00	10	103.00	103.00	-10	1,182	-0.85%
2023/12/14	0	0.00	1	102.00	102.00	-1	1,199	-0.08%
2023/12/13	2	102.75	0	0.00	103.00	2	1,238	0.16%
2023/12/12	2	102.75	0	0.00	103.00	2	1,244	0.16%
2023/12/11	1	103.50	0	0.00	103.00	1	1,240	0.08%
2023/12/08	0	0.00	1	102.50	101.50	-1	1,238	-0.08%
2023/12/07	0.3	102.00	0	0.00	102.50	0.3	1,234	0.02%
2023/12/06	1.4	101.63	0.1	101.50	101.50	1.3	1,232	0.10%
2023/12/05	1.2	102.58	0	0.00	102.00	1.2	1,229	0.10%
2023/12/01	0	103.50	11	104.09	103.00	-11	1,210	-0.91%
2023/11/30	1.4	103.25	0	0.00	103.00	1.4	1,204	0.11%
2023/11/29	2.4	104.43	0	0.00	105.00	2.4	1,194	0.20%
2023/11/28	1.3	108.28	1	104.50	104.50	0.3	1,191	0.02%
2023/11/27	11	106.95	10.8	104.52	106.50	0.2	1,148	0.02%
2023/11/24	10	102.00	0.2	103.00	103.50	9.8	1,119	0.87%
2023/11/22	0.1	102.00	1	101.50	101.00	-0.9	1,125	-0.08%
2023/11/21	0.1	100.50	0	0.00	101.50	0.1	1,125	0.01%
2023/11/20	10.5	102.86	0	0.00	100.50	10.5	1,117	0.94%
2023/11/17	8.1	106.21	38.1	108.81	104.50	-30.1	1,074	-2.80%
2023/11/16	7	103.50	4	103.75	103.00	3	974	0.31%
2023/11/15	3	102.17	5	101.50	102.00	-2	974	-0.21%
2023/11/14	3	100.67	1	101.00	100.50	2	984	0.20%
2023/11/13	1	102.00	0	0.00	101.00	1	987	0.10%
2023/11/10	10	102.70	8	102.25	101.50	2	990	0.20%
2023/11/09	1.1	103.44	2	104.00	103.00	-0.9	990	-0.09%
2023/11/08	0	0.00	2	104.00	104.50	-2	1,022	-0.20%
2023/11/07	11	106.59	0.1	107.00	104.50	10.9	1,039	1.04%
2023/11/06	1	103.50	7	104.36	105.00	-6	1,070	-0.56%
2023/11/02	2	102.75	1.1	103.59	103.50	0.9	1,071	0.08%
2023/11/01	4.2	104.76	2	106.50	104.50	2.2	1,057	0.20%
2023/10/31	6	107.75	2	106.75	106.50	4	1,041	0.38%
2023/10/30	7	107.43	2.3	107.00	106.00	4.7	1,048	0.45%
2023/10/27	1.3	105.60	2.6	105.58	106.00	-1.3	1,033	-0.13%
2023/10/26	4	105.25	3.2	105.25	102.50	0.8	986	0.08%
2023/10/25	0.1	104.00	3.1	103.52	103.00	-3	959	-0.32%
2023/10/24	3.3	103.02	2.4	101.56	103.00	0.8	943	0.09%
2023/10/23	0.4	100.29	2	100.00	100.50	-1.6	919	-0.17%
2023/10/20	0.1	95.50	4.4	95.97	96.00	-4.3	908	-0.47%
2023/10/19	2	93.40	0.1	94.80	93.30	1.9	923	0.21%
2023/10/18	0.5	93.99	0	0.00	92.10	0.5	936	0.05%
2023/10/17	1	96.00	1	96.30	95.60	0	942	0.00%
2023/10/16	0	97.00	0	0.00	96.30	0	980	0.00%
2023/10/13	2	97.40	1	97.30	97.00	1	999	0.10%
2023/10/12	3	97.73	0	0.00	98.30	3	1,020	0.29%
2023/10/11	2.1	97.55	0	0.00	97.30	2.1	1,036	0.20%
2023/10/06	0	98.97	0	0.00	97.80	0	1,049	0.00%
2023/10/04	0.1	97.60	0	0.00	97.40	0.1	1,076	0.00%
2023/10/03	0	98.40	0	0.00	98.00	0	1,096	0.00%
2023/10/02	0	0.00	6	97.95	99.50	-6	1,101	-0.54%
2023/09/28	1	97.90	1	99.10	97.50	0	1,117	0.00%
2023/09/27	0	0.00	3	96.50	98.50	-3	1,144	-0.26%
2023/09/26	2	97.00	0	0.00	96.70	2	1,165	0.17%
2023/09/25	0	0.00	5.6	97.89	98.50	-5.6	1,193	-0.47%
2023/09/22	2	96.70	1	96.50	96.50	1	1,232	0.08%
2023/09/21	3.1	100.43	2	100.40	98.30	1.1	1,321	0.08%
2023/09/20	1	96.50	0	0.00	97.70	1	1,318	0.08%
2023/09/19	0	0.00	2	98.20	97.10	-2	1,380	-0.14%
2023/09/18	5.3	101.18	6	100.83	99.60	-0.7	1,372	-0.05%
2023/09/15	3	95.07	4	95.70	96.10	-1	1,353	-0.07%
2023/09/14	1	94.60	0	0.00	94.50	1	1,354	0.07%
2023/09/13	2	95.20	3	94.70	95.30	-1	1,362	-0.07%
2023/09/12	3	93.17	0	0.00	93.00	3	1,369	0.22%
2023/09/11	1	93.30	2	93.35	93.20	-1	1,379	-0.07%
2023/09/08	0	0.00	0.3	93.20	93.30	-0.3	1,392	-0.02%
2023/09/06	2	93.90	0	0.00	93.80	2	1,410	0.14%
2023/09/05	0	94.00	0	0.00	93.80	0	1,421	0.00%
2023/09/04	1	95.10	1	95.30	95.10	0	1,428	0.00%
2023/09/01	0	0.00	2	96.80	96.10	-2	1,436	-0.14%
2023/08/31	3	96.33	2	97.00	95.60	1	1,457	0.07%
2023/08/30	9	95.81	2	95.65	96.00	7	1,477	0.47%
2023/08/28	1	93.00	0	0.00	94.10	1	1,508	0.07%
2023/08/25	0	93.40	1	94.30	93.20	-1	1,517	-0.07%
2023/08/24	1	92.80	3	93.53	93.40	-2	1,524	-0.13%
2023/08/23	1	92.70	2	92.20	92.50	-1	1,530	-0.06%
2023/08/22	1	93.10	0	0.00	93.20	1	1,552	0.06%
2023/08/21	0	0.00	2	94.20	94.50	-2	1,574	-0.13%
2023/08/18	1	93.10	1	94.30	93.40	0	1,612	0.00%
2023/08/17	0	0.00	2	92.90	93.40	-2	1,646	-0.12%
2023/08/16	5	91.84	6	92.48	93.40	-1	1,662	-0.06%
2023/08/15	3	91.97	2	92.00	92.00	1	1,705	0.06%
2023/08/14	3.1	90.92	11	91.35	91.30	-8	1,771	-0.45%
2023/08/11	5	95.84	1	97.00	95.00	4	1,989	0.20%
2023/08/10	10.2	97.26	9	96.93	96.50	1.2	1,989	0.06%
2023/08/09	1	101.50	0	0.00	101.00	1	2,005	0.05%
2023/08/08	0	0.00	1	101.50	101.50	-1	2,049	-0.05%
2023/08/04	3	102.49	7	102.43	103.00	-4	2,171	-0.18%
2023/08/02	2.1	101.87	1	102.00	102.00	1.1	2,283	0.05%
2023/08/01	2	105.50	4	106.50	105.50	-2	2,374	-0.08%
2023/07/31	2	106.25	0.2	106.50	105.00	1.8	2,610	0.07%
2023/07/28	2.1	106.00	1	106.00	106.00	1.1	2,825	0.04%
2023/07/27	2	107.25	0	0.00	107.00	2	2,989	0.07%
2023/07/26	3	108.83	11	108.45	107.50	-8	3,034	-0.26%
2023/07/25	15	110.13	17	110.06	110.00	-2	3,024	-0.07%
2023/07/24	6.2	110.07	6	110.25	110.00	0.2	3,013	0.00%
2023/07/21	2	108.75	2	109.00	108.00	0	3,024	0.00%
2023/07/20	4	108.88	1	109.50	108.50	3	3,055	0.10%
2023/07/19	0	0.00	6.1	109.43	109.50	-6.1	3,061	-0.20%
2023/07/18	3	107.50	2	106.75	106.50	1	3,098	0.03%
2023/07/17	2	108.50	5	109.50	109.00	-3	3,141	-0.10%
2023/07/14	3	106.50	4	107.38	107.00	-1	3,155	-0.03%
2023/07/13	4	105.88	1	106.00	105.00	3	3,162	0.10%
2023/07/12	2	106.75	0	0.00	106.50	2	3,165	0.06%
2023/07/11	6	107.17	1	107.02	107.00	5	3,179	0.16%
2023/07/10	1	110.00	0	0.00	108.00	1	3,206	0.03%
2023/07/06	1	111.00	3	110.00	109.50	-2	3,311	-0.06%
2023/07/05	1	108.51	2	109.50	109.00	-1	3,365	-0.03%
2023/07/04	3	110.00	7	110.50	109.50	-4	3,397	-0.12%
2023/07/03	1	111.49	3	111.17	110.50	-2	3,502	-0.06%
2023/06/30	7.1	113.43	23	113.87	112.00	-15.9	3,482	-0.46%
2023/06/29	20	115.50	13.3	115.20	115.00	6.8	3,478	0.19%
2023/06/28	9.1	111.39	11	112.09	112.00	-2	3,436	-0.06%
2023/06/27	15	109.24	2	111.51	111.50	13	3,431	0.38%
2023/06/26	1.1	107.55	0	0.00	107.00	1.1	3,404	0.03%
2023/06/21	0.1	108.00	1	108.00	108.00	-0.9	3,422	-0.03%
2023/06/20	0.1	109.13	0	0.00	109.00	0.1	3,423	0.00%
2023/06/19	1.1	110.02	1	111.01	110.00	0	3,423	0.00%
2023/06/16	2.1	110.01	9	110.06	109.50	-7	3,422	-0.20%
2023/06/15	2	109.50	0	0.00	108.50	2	3,420	0.06%
2023/06/14	3	109.83	3	110.99	109.00	0	3,427	0.00%
2023/06/13	5.1	109.30	0.1	109.50	109.00	5	3,449	0.14%
2023/06/12	2	109.75	0	0.00	109.50	2	3,452	0.06%
2023/06/09	1.2	110.00	4.2	110.00	109.50	-3	3,471	-0.09%
2023/06/08	0	0.00	4	109.75	109.00	-4	3,494	-0.11%
2023/06/07	0.1	110.00	16	110.19	110.00	-16	3,520	-0.45%
2023/06/06	0.1	109.64	2	109.75	109.50	-1.9	3,555	-0.05%
2023/06/05	5.2	110.71	6	111.00	110.00	-0.8	3,565	-0.02%
2023/06/02	4	111.63	3	111.67	111.00	1	3,560	0.03%
2023/06/01	4.3	111.23	0	0.00	111.50	4.3	3,571	0.12%
2023/05/31	6	112.50	3.3	112.50	113.00	2.7	3,586	0.08%
2023/05/30	5	110.90	2	110.25	110.00	3	3,584	0.08%
2023/05/29	4	111.63	1.2	111.63	111.50	2.8	3,595	0.08%
2023/05/26	5	111.00	4	111.38	110.50	1	3,607	0.03%
2023/05/25	1	112.51	2	111.50	111.50	-1	3,607	-0.03%
2023/05/24	4	114.13	7	114.93	113.50	-3	3,625	-0.08%
2023/05/23	5.1	113.89	17	113.85	115.00	-11.9	3,643	-0.33%
2023/05/22	5	111.90	9	112.17	111.50	-4	3,625	-0.11%
2023/05/19	12.1	111.87	25	112.00	111.00	-12.9	3,640	-0.36%
2023/05/18	13.2	115.07	10	115.25	114.00	3.2	3,633	0.09%
2023/05/17	21.1	116.63	61	118.57	116.50	-39.9	3,594	-1.11%
2023/05/16	3	109.50	1	110.00	110.00	2	3,389	0.06%
2023/05/15	6	109.83	5	109.50	108.50	1	3,459	0.03%
2023/05/12	5	112.10	3	112.17	114.00	2	3,526	0.06%
2023/05/11	39	116.97	0	0.00	112.50	39	3,656	1.07%
2023/05/10	0	0.00	3	121.00	120.00	-3	3,832	-0.08%
2023/05/09	31.3	123.05	9.3	123.82	120.50	22	3,943	0.56%
2023/05/08	34	126.72	22.3	127.76	125.00	11.7	3,923	0.30%
2023/05/05	21	125.79	32.6	127.25	127.50	-11.6	3,866	-0.30%
2023/05/04	52.3	123.25	40.8	122.26	122.50	11.5	3,652	0.31%
2023/05/03	41.4	119.71	37.5	117.71	115.50	3.9	3,474	0.11%
2023/05/02	0	0.00	5	117.50	117.50	-5	3,395	-0.15%
2023/04/28	3.1	105.86	3	107.00	107.00	0.1	3,375	0.00%
2023/04/27	3	103.67	4	103.88	104.00	-1	3,385	-0.03%
2023/04/26	6	102.83	6	103.00	103.50	0	3,413	0.00%
2023/04/25	13.2	106.46	4	105.75	106.00	9.2	3,401	0.27%
2023/04/24	6	109.50	4.3	109.76	109.50	1.7	3,414	0.05%
2023/04/21	23.1	112.11	3	109.67	109.50	20.1	3,460	0.58%
2023/04/20	6	118.24	1	121.50	115.00	5	3,444	0.15%
2023/04/19	4	118.63	17	119.18	120.50	-13	3,437	-0.38%
2023/04/18	0.6	120.09	3	120.17	120.00	-2.4	3,585	-0.07%
2023/04/17	5.2	119.88	1	120.00	119.00	4.2	3,631	0.12%
2023/04/14	15.5	120.70	14	121.21	120.00	1.5	3,691	0.04%
2023/04/13	10.2	121.60	8.2	121.89	121.50	2	3,765	0.05%
2023/04/12	7.4	121.64	18.5	122.35	120.50	-11.2	3,768	-0.30%
2023/04/11	5.2	117.90	3	118.00	118.50	2.2	3,730	0.06%
2023/04/10	14.1	119.56	0.3	119.08	117.50	13.8	3,753	0.37%
2023/04/07	2.2	121.01	4	121.75	121.50	-1.8	3,755	-0.05%
2023/04/06	12.2	121.00	11	122.36	121.50	1.2	3,795	0.03%
2023/03/31	7.2	117.13	0.2	117.50	116.50	7	3,756	0.19%
2023/03/30	3.7	118.41	29.2	118.17	117.50	-25.4	3,851	-0.66%
2023/03/29	7	118.35	5	118.40	120.00	2	3,868	0.05%
2023/03/28	6.2	117.74	6.1	114.42	114.00	0.1	3,913	0.00%
2023/03/27	6.2	116.45	15	117.30	117.50	-8.8	3,987	-0.22%
2023/03/24	4	115.00	5.1	114.58	115.00	-1.1	4,134	-0.03%
2023/03/23	2.2	111.80	1	113.98	111.50	1.1	4,554	0.03%
2023/03/22	0.1	112.00	4	112.00	112.00	-4	4,564	-0.09%
2023/03/21	0.3	112.00	12	111.04	111.50	-11.8	4,705	-0.25%
2023/03/20	0.2	110.40	9.1	110.44	112.50	-8.8	4,855	-0.18%
2023/03/17	35.2	110.84	2	108.50	111.00	33.2	5,036	0.66%
2023/03/16	10.3	109.12	2	109.00	108.00	8.3	5,213	0.16%
2023/03/15	7	112.14	1	112.50	112.50	6	5,521	0.11%
2023/03/14	27	113.52	26.2	112.83	111.50	0.9	5,871	0.02%
2023/03/13	3.2	109.62	4	109.00	111.50	-0.8	6,309	-0.01%
2023/03/10	5.1	112.53	0.4	112.49	111.50	4.7	6,783	0.07%
2023/03/09	22	113.59	1	114.50	113.00	21	7,147	0.29%
2023/03/08	3.8	116.46	11	116.09	115.50	-7.2	7,227	-0.10%
2023/03/07	4.7	117.37	5	118.50	117.00	-0.3	7,301	0.00%
2023/03/06	3.8	117.52	5.2	118.98	118.00	-1.4	7,404	-0.02%
2023/03/03	4.5	120.61	4	120.13	119.00	0.5	7,530	0.01%
2023/03/02	1.3	121.90	7	121.14	122.00	-5.8	7,708	-0.07%
2023/03/01	4	120.00	1	120.00	120.50	3	7,922	0.04%
2023/02/24	3.4	118.71	1	119.50	119.00	2.4	8,227	0.03%
2023/02/23	1.2	119.39	4	119.50	119.50	-2.8	8,437	-0.03%
2023/02/22	1.4	117.07	6	119.00	116.00	-4.6	8,623	-0.05%
2023/02/21	2.1	118.59	2	118.00	119.50	0.1	8,875	0.00%
2023/02/20	5.9	120.58	0	0.00	120.00	5.9	9,189	0.06%
2023/02/17	19.1	121.66	7	121.36	120.50	12.1	9,348	0.13%
2023/02/16	2	123.49	4	123.25	123.00	-2	9,557	-0.02%
2023/02/15	8.1	122.51	7	122.14	122.50	1.1	9,737	0.01%
2023/02/14	5.5	122.11	3.1	122.69	121.50	2.4	9,804	0.02%
2023/02/13	16.1	124.33	10	124.35	123.00	6.1	9,774	0.06%
2023/02/10	16	129.63	24	129.56	128.00	-8	9,728	-0.08%
2023/02/09	27.6	130.59	8.3	132.36	128.50	19.3	9,627	0.20%
2023/02/08	30.2	130.51	45.5	129.42	131.00	-15.3	9,498	-0.16%
2023/02/07	27.2	123.64	42.3	123.96	125.00	-15.1	9,271	-0.16%
2023/02/06	8.2	121.12	6.2	121.30	119.50	2.1	9,173	0.02%
2023/02/03	6	119.67	13.1	120.08	119.00	-7.1	9,119	-0.08%
2023/02/02	12.4	118.71	23	118.50	118.50	-10.6	9,084	-0.12%
2023/02/01	7.1	117.34	5.2	118.29	117.00	1.9	9,087	0.02%
2023/01/31	28.2	114.03	11.4	115.59	118.00	16.8	9,112	0.18%
2023/01/30	0.1	112.00	1	111.50	111.00	-0.9	9,105	-0.01%
2023/01/17	2.4	109.86	0	0.00	109.00	2.4	9,172	0.03%
2023/01/16	3	110.67	4	108.64	111.00	-1	9,188	-0.01%
2023/01/13	6	109.50	0	0.00	109.00	6	9,212	0.07%
2023/01/12	4.3	110.26	5	109.80	109.00	-0.7	9,258	-0.01%
2023/01/11	5.5	112.48	2.5	112.10	111.50	3	9,249	0.03%
2023/01/10	17.1	114.76	3	114.17	113.50	14.1	9,278	0.15%
2023/01/09	3.1	116.34	9	117.22	117.50	-6	9,363	-0.06%
2023/01/06	21	118.48	22	118.84	117.00	-1	9,455	-0.01%
2023/01/05	7	116.14	10.1	117.18	114.50	-3.1	9,413	-0.03%
2023/01/04	17.1	117.29	25	116.10	116.50	-7.9	9,477	-0.08%
2023/01/03	26	119.21	22.3	120.43	118.50	3.7	9,530	0.04%
2022/12/30	12	123.21	6	122.67	123.00	6	9,589	0.06%
2022/12/29	11	121.73	14	123.68	124.00	-3	9,709	-0.03%
2022/12/28	9.7	124.46	4	125.13	123.00	5.7	9,823	0.06%
2022/12/27	24.7	125.77	20	126.28	126.50	4.7	10,020	0.05%
2022/12/26	33.1	126.78	17	126.50	124.00	16.1	10,139	0.16%
2022/12/23	21.1	125.45	18.1	125.48	125.50	3	10,219	0.03%
2022/12/22	23.6	124.10	26.1	123.58	125.00	-2.5	10,331	-0.02%
2022/12/21	17.7	122.98	6	121.92	121.00	11.7	10,345	0.11%
2022/12/20	31.8	123.63	26.1	122.86	121.00	5.7	10,453	0.05%
2022/12/19	7.3	127.56	11	127.45	126.00	-3.7	10,465	-0.04%
2022/12/16	16.3	125.11	33	125.61	124.50	-16.7	10,510	-0.16%
2022/12/15	67.2	126.13	47	127.05	124.50	20.2	10,564	0.19%
2022/12/14	16.2	131.00	0.1	131.00	131.00	16.1	10,167	0.16%
2022/12/13	18	148.31	22	148.50	145.50	-4	10,221	-0.04%
2022/12/12	21	149.38	30	150.68	146.50	-9	10,292	-0.09%
2022/12/09	17	152.62	17	153.24	154.00	0	10,248	0.00%
2022/12/08	33	150.74	15.2	148.58	149.50	17.8	10,391	0.17%
2022/12/07	51	150.47	52.3	150.39	151.00	-1.3	10,371	-0.01%
2022/12/06	72.1	155.18	66.5	153.00	150.50	5.6	10,144	0.06%
2022/12/05	49.1	158.00	43.3	158.00	158.50	5.9	9,984	0.06%
2022/12/02	55.2	151.80	39.8	152.20	151.00	15.4	9,667	0.16%
2022/12/01	39.5	143.51	56.9	143.97	150.00	-17.4	9,409	-0.19%
2022/11/30	16	135.50	32.3	135.56	136.50	-16.3	9,367	-0.17%
2022/11/29	21	132.45	42	132.76	133.00	-21	9,469	-0.22%
2022/11/28	17.1	132.85	19.1	133.11	133.50	-2	9,588	-0.02%
2022/11/25	33.1	132.48	81	132.61	130.50	-47.9	9,787	-0.49%
2022/11/24	34.1	134.57	28.7	135.05	134.00	5.4	10,147	0.05%
2022/11/23	21.1	134.34	46.3	134.84	136.50	-25.2	10,352	-0.24%
2022/11/22	83	133.80	31.1	131.67	130.50	52	10,437	0.50%
2022/11/21	75.1	133.95	34.6	134.86	132.50	40.5	10,491	0.39%
2022/11/18	23.1	131.15	51.3	130.88	131.00	-28.3	10,604	-0.27%
2022/11/17	47.6	131.64	56.2	131.86	128.50	-8.6	10,546	-0.08%
2022/11/16	30	125.38	46.7	127.22	130.00	-16.7	10,410	-0.16%
2022/11/15	29	120.14	31	120.45	121.00	-2	10,174	-0.02%
2022/11/14	25	116.64	26.2	117.58	121.00	-1.2	9,995	-0.01%
2022/11/11	16.2	111.23	16.1	112.29	114.00	0.1	9,757	0.00%
2022/11/10	17	107.97	7.4	108.06	106.50	9.6	9,544	0.10%
2022/11/09	2.3	105.40	3	105.17	105.50	-0.7	9,451	-0.01%
2022/11/08	11.1	106.71	7	106.14	103.50	4.1	9,447	0.04%
2022/11/07	8.1	104.94	1	106.00	105.00	7.1	9,432	0.07%
2022/11/04	8.5	106.20	8	106.75	104.00	0.5	9,410	0.01%
2022/11/03	9	106.78	8	106.38	106.50	1	9,359	0.01%
2022/11/02	8.1	105.40	9.6	106.08	106.50	-1.5	9,324	-0.02%
2022/11/01	3	104.22	2	102.76	103.50	1	9,271	0.01%
2022/10/31	5.1	101.28	5	101.80	101.50	0.1	9,229	0.00%
2022/10/28	4.1	100.36	3	101.50	98.30	1.1	9,211	0.01%
2022/10/27	8	100.20	11	100.77	102.00	-3	9,188	-0.03%
2022/10/26	18	97.96	46	98.03	98.60	-28	9,147	-0.31%
2022/10/25	18	101.67	12	101.67	100.00	6	9,072	0.07%
2022/10/24	12	107.96	10	107.70	105.00	2	8,977	0.02%
2022/10/21	35	108.43	16	108.25	107.00	19	8,954	0.21%
2022/10/20	14	109.86	17	110.71	112.00	-3	8,906	-0.03%
2022/10/19	20	112.15	13	112.15	110.50	7	8,849	0.08%
2022/10/18	27	113.00	39	113.01	112.50	-12	8,859	-0.14%
2022/10/17	45	110.24	23	109.07	111.00	22	8,801	0.25%
2022/10/14	19	114.79	48.2	115.62	115.50	-29.2	8,664	-0.34%
2022/10/13	27	111.50	26	110.04	108.00	1	8,521	0.01%
2022/10/12	23	112.72	19	113.55	113.00	4	8,381	0.05%
2022/10/11	25	110.72	23.5	111.47	110.50	1.5	8,250	0.02%
2022/10/07	58	116.30	28	116.79	114.00	30	8,119	0.37%
2022/10/06	33.5	115.56	42	116.71	118.50	-8.5	7,954	-0.11%
2022/10/05	33	114.18	16	114.66	113.00	17	7,788	0.22%
2022/10/04	19	113.66	20	114.38	114.50	-1	7,613	-0.01%
2022/10/03	13	108.58	18	109.53	110.50	-5	7,368	-0.07%
2022/09/30	38.3	105.24	26.2	106.53	107.50	12.1	7,173	0.17%
2022/09/29	24	104.08	29	103.88	103.50	-5	6,997	-0.07%
2022/09/28	14	103.08	56	100.09	99.10	-42	6,804	-0.62%
2022/09/27	31	105.87	21	104.50	107.00	10	6,688	0.15%
2022/09/26	10	105.10	15	106.20	104.50	-5	6,533	-0.08%
2022/09/23	28	109.34	32	110.59	108.00	-4	6,431	-0.06%
2022/09/22	48	109.86	34	110.76	112.00	14	6,289	0.22%
2022/09/21	10.1	106.30	11	107.18	107.50	-0.9	6,052	-0.02%
2022/09/20	33	108.65	3	108.00	107.00	30	6,006	0.50%
2022/09/19	36.1	109.69	54	110.56	107.50	-18	5,930	-0.30%
2022/09/16	25.1	117.10	33	117.15	116.00	-7.9	5,738	-0.14%
2022/09/15	78	121.51	51	120.95	117.50	27	5,663	0.48%
2022/09/14	26	118.40	21.1	116.72	116.00	5	5,337	0.09%
2022/09/13	20	118.00	29	118.52	118.00	-9	5,171	-0.17%
2022/09/12	9	118.39	18	119.89	120.00	-9	5,066	-0.18%
2022/09/08	18	118.19	12	118.04	118.50	6	4,871	0.12%
2022/09/07	32	116.66	31.2	116.90	119.00	0.9	4,729	0.02%
2022/09/06	55.2	121.00	99.3	122.66	118.50	-44.1	4,486	-0.98%
2022/09/05	44.1	133.37	44	132.74	129.00	0	4,136	0.00%
2022/09/02	45	130.99	36	132.33	129.50	9	3,925	0.23%
2022/09/01	46	130.04	60.1	128.15	129.50	-14.1	3,703	-0.38%
2022/08/31	83	134.59	79	130.66	128.00	4	3,382	0.12%
2022/08/30	70	123.38	46.6	124.75	129.50	23.4	2,871	0.81%
2022/08/29	47.1	119.50	37	119.76	118.00	10.1	2,454	0.41%
2022/08/26	112	118.60	55.6	119.38	117.00	56.4	2,132	2.64%	大買/
2022/08/25	65	111.92	104.2	111.24	112.00	-39.2	1,749	-2.24%	大賣/
2022/08/24	20	106.68	26	108.42	111.50	-6	1,399	-0.43%
2022/08/23	39	99.89	98	100.46	101.50	-59	1,256	-4.70%
2022/08/22	79	97.74	31.2	96.87	98.90	47.8	1,096	4.36%
2022/08/19	0	0.00	0.3	90.70	90.60	-0.3	955	-0.03%
2022/08/18	1.2	90.42	0	0.00	90.20	1.2	945	0.13%
2022/08/17	2	90.75	2	89.80	90.50	0	936	0.00%
2022/08/16	1	91.70	2	91.70	91.40	-1	927	-0.11%
2022/08/15	4	90.70	8	90.99	90.70	-4	918	-0.44%
2022/08/12	4	88.53	19	88.47	88.50	-15	898	-1.67%
2022/08/11	1	85.40	0	0.00	85.90	1	871	0.11%
2022/08/10	1	85.80	1.1	86.36	85.10	-0.1	867	-0.01%
2022/08/09	10	86.18	4	83.65	86.20	6	871	0.69%
2022/08/08	3	82.80	0	0.00	83.50	3	898	0.33%
2022/08/05	2	84.30	0	0.00	84.50	2	917	0.22%
2022/08/04	5	82.22	1	83.00	82.90	4	926	0.43%
2022/08/03	7	85.21	11.9	85.56	83.90	-4.9	916	-0.53%
2022/08/02	19.2	87.21	10	85.30	85.50	9.2	909	1.01%
2022/08/01	4	90.53	11	91.57	90.70	-7	901	-0.78%
2022/07/28	1	90.00	0	0.00	89.00	1	904	0.11%
2022/07/27	2	89.90	11	89.85	89.30	-9	894	-1.01%
2022/07/26	12	88.88	3	89.70	88.50	9	876	1.03%
2022/07/25	13	90.40	11	91.51	90.40	2	859	0.23%
2022/07/22	13	88.16	8	86.08	88.80	5	798	0.63%
2022/07/21	0	0.00	3	82.80	83.00	-3	771	-0.39%
2022/07/20	5	82.04	5	82.72	81.00	0	770	0.00%
2022/07/19	1	81.00	0	0.00	81.00	1	775	0.13%
2022/07/15	1	79.80	0	0.00	80.40	1	791	0.13%
2022/07/14	0	0.00	1	80.50	81.00	-1	806	-0.12%
2022/07/13	3	80.70	0	0.00	80.30	3	817	0.37%
2022/07/12	3	79.33	1	78.30	78.50	2	822	0.24%
2022/07/11	2	81.05	1	83.00	82.00	1	831	0.12%
2022/07/08	3	81.20	1.3	81.02	81.00	1.7	842	0.21%
2022/07/07	1	79.50	0	0.00	81.60	1	853	0.12%
2022/07/06	1	81.00	0	0.00	79.90	1	868	0.12%
2022/07/05	2	81.20	2	81.30	81.70	0	938	0.00%
2022/07/01	3.1	85.80	3	86.72	83.00	0.1	1,008	0.01%
2022/06/30	1	90.02	2	91.23	89.50	-1	997	-0.10%
2022/06/29	5	91.38	4	91.48	91.40	1	994	0.10%
2022/06/28	4	91.30	7	91.57	89.80	-3	992	-0.30%
2022/06/27	4	92.80	5.1	92.40	93.40	-1.1	985	-0.11%
2022/06/24	4	96.58	4	94.85	94.50	0	978	0.00%
2022/06/23	6.5	95.03	8	93.84	96.00	-1.6	976	-0.16%
2022/06/22	0.2	90.50	5	89.96	89.40	-4.8	942	-0.51%
2022/06/21	2.1	90.71	3.1	91.10	90.60	-1	939	-0.10%
2022/06/20	11.3	90.83	1.1	90.85	89.00	10.3	935	1.10%
2022/06/17	4.2	89.16	11	90.20	90.50	-6.9	926	-0.74%
2022/06/16	0.1	90.50	0	0.00	89.20	0.1	926	0.01%
2022/06/15	2.1	90.57	0	0.00	90.50	2.1	938	0.22%
2022/06/14	3.1	88.32	2	89.70	88.10	1.1	942	0.12%
2022/06/13	8.1	90.97	5.2	90.09	89.20	2.9	944	0.31%
2022/06/10	2.1	87.05	2	87.30	87.50	0.1	938	0.01%
2022/06/09	0.1	86.70	0	0.00	86.30	0.1	937	0.01%
2022/06/08	0.1	85.20	1.2	85.42	86.70	-1.1	944	-0.12%
2022/06/07	0.1	83.60	1	84.40	84.40	-0.9	947	-0.10%
2022/06/06	0.1	83.10	4	83.18	82.70	-3.9	958	-0.41%
2022/06/02	0.1	83.10	1	83.20	82.80	-0.9	997	-0.09%
2022/06/01	0.1	82.50	1	83.00	83.10	-0.9	1,028	-0.09%
2022/05/31	0.1	82.50	0	0.00	82.40	0.1	1,038	0.01%
2022/05/30	2.1	82.05	1	82.30	82.10	1.1	1,035	0.11%
2022/05/27	0.1	81.30	0	0.00	81.20	0.1	1,049	0.01%
2022/05/26	1.1	81.95	0	0.00	80.70	1.1	1,059	0.10%
2022/05/25	0.1	80.70	0	0.00	80.90	0.1	1,075	0.01%
2022/05/24	2.1	82.80	0	0.00	80.80	2.1	1,103	0.19%
2022/05/23	0.1	83.00	0	0.00	82.80	0.1	1,112	0.01%
2022/05/20	0.1	81.80	0	0.00	80.90	0.1	1,124	0.01%
2022/05/19	1.1	79.64	5	80.00	80.30	-3.9	1,199	-0.33%
2022/05/18	0.1	82.00	0	0.00	81.60	0.1	1,200	0.01%
2022/05/17	1	81.40	0	0.00	81.40	1	1,211	0.08%
2022/05/16	1	82.60	13	83.14	83.70	-12	1,217	-0.99%
2022/05/13	0	0.00	30	77.47	78.70	-30	1,239	-2.42%
2022/05/12	3	73.30	0	0.00	71.60	3	1,225	0.24%
2022/05/11	3	76.67	1	76.50	76.00	2	1,216	0.16%
2022/05/10	1	73.00	2	74.03	76.00	-1	1,215	-0.09%
2022/05/09	10.2	77.92	0	0.00	76.10	10.2	1,202	0.85%
2022/05/06	5.2	82.69	29	82.21	81.10	-23.8	1,180	-2.02%
2022/05/05	1	86.50	0	0.00	85.50	1	1,165	0.09%
2022/05/04	0	0.00	3	87.67	86.80	-3	1,164	-0.26%
2022/05/03	0	0.00	0.3	89.80	88.50	-0.3	1,166	-0.02%
2022/04/29	8	88.71	3	88.73	88.60	5	1,172	0.43%
2022/04/28	3	88.67	0	0.00	88.50	3	1,183	0.25%
2022/04/27	3.2	88.97	0	0.00	88.10	3.2	1,182	0.27%
2022/04/26	8	91.48	0	0.00	91.00	8	1,174	0.68%
2022/04/25	2	92.00	0	0.00	91.60	2	1,186	0.17%
2022/04/22	0	0.00	5	96.50	94.80	-5	1,203	-0.42%
2022/04/21	4	94.38	1	95.90	95.00	3	1,200	0.25%
2022/04/20	0	0.00	4	95.75	95.40	-4	1,193	-0.34%
2022/04/18	3	95.33	2.1	95.85	94.90	0.9	1,177	0.08%
2022/04/15	4	97.13	8	96.85	95.90	-4	1,181	-0.34%
2022/04/14	2	95.85	8	96.31	96.00	-6	1,173	-0.51%
2022/04/13	7	94.67	5	94.10	94.30	2	1,174	0.17%
2022/04/12	4	95.50	0	0.00	95.40	4	1,171	0.34%
2022/04/11	14	99.02	26	98.12	98.50	-12	1,156	-1.04%
2022/04/08	2	96.05	4	96.60	93.80	-2	1,092	-0.18%
2022/04/07	4.1	95.44	7	94.33	95.50	-2.9	1,075	-0.27%
2022/04/06	2	91.80	1	91.10	91.10	1	1,025	0.10%
2022/04/01	0	0.00	1	92.00	91.80	-1	1,032	-0.10%
2022/03/31	0	0.00	1	92.20	91.90	-1	1,036	-0.10%
2022/03/30	1	92.20	2	92.70	92.80	-1	1,037	-0.10%
2022/03/29	1	91.30	1	91.90	91.70	0	1,039	0.00%
2022/03/28	14.1	91.58	1	95.00	91.30	13.1	1,046	1.25%
2022/03/25	4.1	91.93	16	91.60	91.60	-11.9	1,035	-1.15%
2022/03/24	0	0.00	1	93.10	93.10	-1	1,110	-0.09%
2022/03/22	1	93.50	0	0.00	93.50	1	1,125	0.09%
2022/03/21	0.1	95.60	0	0.00	94.50	0.1	1,131	0.01%
2022/03/17	1	94.30	1	93.70	94.10	0	1,144	0.00%
2022/03/16	1.2	91.29	1	92.20	91.40	0.2	1,156	0.01%
2022/03/15	4	92.35	1	91.90	91.30	3	1,191	0.25%
2022/03/14	3	93.53	0	0.00	93.10	3	1,259	0.24%
2022/03/11	8.3	94.93	6	94.47	94.30	2.3	1,270	0.18%
2022/03/10	2	95.15	3.2	94.66	94.40	-1.2	1,278	-0.09%
2022/03/09	2	91.30	3	91.83	91.60	-1	1,278	-0.08%
2022/03/08	7.3	92.82	6	91.98	90.20	1.3	1,289	0.10%
2022/03/07	12	97.76	11	96.93	97.00	1	1,267	0.08%
2022/03/04	3	101.33	0	0.00	101.00	3	1,264	0.24%
2022/03/03	1	102.00	1	102.50	102.00	0	1,346	0.00%
2022/03/02	1	102.50	1	104.50	102.50	0	1,398	0.00%
2022/03/01	2.2	102.95	0	0.00	102.50	2.2	1,400	0.16%
2022/02/25	1	102.00	11.1	103.13	104.50	-10.1	1,410	-0.72%
2022/02/24	12	101.88	3	101.50	101.50	9	1,441	0.62%
2022/02/23	1	105.00	0	0.00	105.00	1	1,442	0.07%
2022/02/22	1	103.50	4	104.00	104.00	-3	1,442	-0.21%
2022/02/21	1	107.00	12	107.13	107.00	-11	1,451	-0.76%
2022/02/18	1	102.50	0	0.00	103.00	1	1,380	0.07%
2022/02/17	1	102.50	0	0.00	103.50	1	1,392	0.07%
2022/02/16	7.1	103.29	8.4	103.65	103.00	-1.3	1,388	-0.09%
2022/02/15	14	107.46	4	108.13	103.00	10	1,376	0.73%
2022/02/14	2	102.50	0	0.00	101.50	2	1,337	0.15%
2022/02/11	1	104.50	0	0.00	104.00	1	1,339	0.07%
2022/02/10	1	104.00	7	104.71	104.50	-6	1,342	-0.45%
2022/02/09	1	103.00	2	103.00	104.00	-1	1,348	-0.07%
2022/02/08	2	102.75	5	103.00	103.50	-3	1,353	-0.22%
2022/02/07	2	102.50	1	103.50	104.50	1	1,356	0.07%
2022/01/26	2	100.50	1	100.50	100.50	1	1,358	0.07%
2022/01/25	10	101.65	0	0.00	100.50	10	1,362	0.73%
2022/01/24	11	103.05	0	0.00	103.00	11	1,376	0.80%
2022/01/21	2	103.00	2	103.00	102.50	0	1,453	0.00%
2022/01/20	2	103.75	2	104.00	104.00	0	1,531	0.00%
2022/01/18	4	108.25	0	0.00	105.50	4	1,593	0.25%
2022/01/17	1	104.50	4.1	105.40	108.00	-3.1	1,582	-0.20%
2022/01/14	1	103.00	1	103.50	103.50	0	1,561	0.00%
2022/01/13	2	105.75	2	106.50	105.50	0	1,565	0.00%
2022/01/12	1	106.50	3.1	106.84	106.00	-2.1	1,566	-0.14%
2022/01/11	3	107.67	1	108.50	107.50	2	1,573	0.13%
2022/01/10	3	109.33	1.1	110.00	108.50	1.9	1,578	0.12%
2022/01/07	2	107.00	1	107.00	107.00	1	1,595	0.06%
2022/01/06	1	109.00	2.2	109.88	108.00	-1.2	1,625	-0.08%
2022/01/05	2	106.75	1	106.50	106.50	1	1,633	0.06%
2022/01/04	1	106.51	1	106.50	106.00	0	1,655	0.00%
2022/01/03	6	109.17	0	0.00	107.50	6	1,654	0.36%
2021/12/30	1	113.00	3.1	112.35	111.50	-2.1	1,654	-0.13%
2021/12/29	1	109.50	5.1	110.01	110.00	-4.1	1,650	-0.25%
2021/12/28	3	110.67	1	110.02	110.00	2	1,677	0.12%
2021/12/27	1	110.50	0	0.00	110.50	1	1,708	0.06%
2021/12/24	0	112.00	0	0.00	112.00	0	1,723	0.00%
2021/12/23	0	0.00	0.3	114.00	113.00	-0.3	1,725	-0.01%
2021/12/22	1	115.50	3	114.17	113.00	-2	1,735	-0.12%
2021/12/21	2	113.25	2	113.50	113.50	0	1,735	0.00%
2021/12/20	5	116.60	3.1	117.35	115.00	1.9	1,727	0.11%
2021/12/17	1	110.50	1	114.47	110.50	0	1,668	0.00%
2021/12/15	1	112.00	1	111.50	111.00	0	1,870	0.00%
2021/12/14	0	113.00	0	0.00	111.50	0	1,960	0.00%
2021/12/13	1	114.50	0.1	115.00	114.50	0.9	1,959	0.05%
2021/12/09	0	114.00	0	118.00	113.50	0	1,966	0.00%
2021/12/08	5	115.50	19.1	116.82	115.50	-14.1	1,962	-0.72%
2021/12/07	2	110.50	3	110.67	110.00	-1	1,892	-0.05%
2021/12/06	2	114.00	8	113.25	113.00	-6	1,901	-0.31%
2021/12/03	2	112.50	5.3	112.95	112.50	-3.3	1,920	-0.17%
2021/12/02	0	0.00	1.3	112.61	112.00	-1.3	1,950	-0.06%
2021/12/01	5	112.10	3	111.50	110.50	2	1,939	0.10%
2021/11/30	0	0.00	1	111.00	110.50	-1	1,941	-0.05%
2021/11/29	10	112.85	7.1	112.54	109.00	2.9	1,930	0.15%
2021/11/26	18	111.50	14.6	111.25	110.00	3.4	1,855	0.18%
2021/11/25	1	108.50	2	110.25	107.50	-1	1,806	-0.06%
2021/11/24	0	0.00	3	107.67	109.00	-3	1,799	-0.17%
2021/11/23	5	107.70	3	107.50	105.50	2	1,794	0.11%
2021/11/22	3	105.50	24.4	107.00	108.00	-21.4	1,775	-1.20%
2021/11/19	2	104.00	2	103.50	103.50	0	1,782	0.00%
2021/11/18	10.1	104.25	15.5	106.49	106.50	-5.4	1,810	-0.30%
2021/11/17	5	104.50	0	0.00	104.50	5	1,821	0.28%
2021/11/16	1	105.50	4	104.25	105.00	-3	1,842	-0.16%
2021/11/15	1.2	103.42	3	102.83	103.50	-1.8	1,870	-0.10%
2021/11/12	2	103.00	1	103.00	102.50	1	1,962	0.05%
2021/11/11	1.1	103.05	1	105.99	102.50	0.1	2,056	0.00%
2021/11/10	1	103.50	0	0.00	102.50	1	2,124	0.05%
2021/11/09	7	103.57	0	0.00	103.00	7	2,150	0.33%
2021/11/08	15	104.80	0	0.00	104.00	15	2,155	0.70%
2021/11/05	0	0.00	7	105.00	105.00	-7	2,163	-0.32%
2021/11/04	10	105.85	0.3	106.00	105.00	9.7	2,179	0.45%
2021/11/03	3	105.67	1	104.50	107.00	2	2,249	0.09%
2021/11/02	1	107.00	6.5	106.50	105.00	-5.5	2,320	-0.24%
2021/11/01	4.1	106.11	2	106.25	105.00	2.1	2,323	0.09%
2021/10/29	10.1	112.92	6	114.17	108.50	4.1	2,320	0.18%
2021/10/28	8.1	113.51	11.1	113.66	116.50	-3	2,256	-0.13%
2021/10/27	12.9	107.46	4	106.00	106.00	8.9	2,198	0.40%
2021/10/26	0.1	104.50	0	0.00	103.50	0.1	2,165	0.00%
2021/10/25	0	0.00	4	102.50	103.00	-4	2,160	-0.19%
2021/10/22	1	104.50	1	104.00	103.00	0	2,176	0.00%
2021/10/21	1	106.00	0	0.00	105.50	1	2,199	0.05%
2021/10/20	0.1	107.00	1	108.00	106.50	-0.9	2,211	-0.04%
2021/10/18	6	105.50	7	106.36	106.50	-1	2,283	-0.04%
2021/10/15	3.1	108.81	6	109.34	106.50	-2.9	2,377	-0.12%
2021/10/14	14	107.21	34	105.90	107.50	-20	2,373	-0.84%
2021/10/13	1	101.00	9	102.61	101.00	-8	2,362	-0.34%
2021/10/12	1.9	105.23	0	0.00	104.50	1.9	2,414	0.08%
2021/10/08	0.1	111.00	0	0.00	111.00	0.1	2,450	0.00%
2021/10/07	1	110.00	2	111.00	112.50	-1	2,521	-0.04%
2021/10/06	2	115.50	0	0.00	110.50	2	2,618	0.08%
2021/10/05	4	106.00	2.6	110.00	113.50	1.4	2,645	0.05%
2021/10/04	5.1	118.37	5.1	117.29	114.00	-0.1	2,635	0.00%
2021/10/01	3.4	126.05	3	125.00	124.00	0.4	2,614	0.02%
2021/09/30	1	125.50	0	0.00	126.50	1	2,622	0.04%
2021/09/29	1	125.00	5	125.10	125.00	-4	2,637	-0.15%
2021/09/28	5	129.50	1	129.00	128.50	4	2,652	0.15%
2021/09/24	1.1	132.91	2	131.50	132.50	-0.9	2,696	-0.03%
2021/09/23	21	133.12	12	134.63	131.50	9	2,727	0.33%
2021/09/22	11	138.18	15.2	137.37	140.00	-4.2	2,708	-0.15%
2021/09/17	2	132.50	6	130.67	133.50	-4	2,661	-0.15%
2021/09/16	0.1	127.50	0	0.00	128.00	0.1	2,610	0.00%
2021/09/15	10	130.50	0	130.00	129.00	10	2,614	0.38%
2021/09/14	16	128.66	2	128.50	128.50	14	2,627	0.53%
2021/09/13	1	129.00	6	129.00	129.00	-5	2,712	-0.18%
2021/09/10	1	125.50	1.3	127.20	125.50	-0.3	2,811	-0.01%
2021/09/09	4	126.13	6	126.42	125.00	-2	2,960	-0.07%
2021/09/08	2	128.25	3	128.00	125.50	-1	3,003	-0.03%
2021/09/07	3	125.33	3.1	125.56	126.50	-0.1	3,060	0.00%
2021/09/06	2.2	123.00	0	0.00	122.00	2.2	3,221	0.07%
2021/09/03	2.1	124.79	6	126.50	124.50	-3.9	3,543	-0.11%
2021/09/02	3	126.67	1	126.50	126.00	2	3,814	0.05%
2021/09/01	0	0.00	2.3	128.44	127.00	-2.3	3,899	-0.06%
2021/08/31	0	0.00	12.4	129.60	130.00	-12.4	4,071	-0.30%
2021/08/27	1	130.50	7	129.93	129.00	-6	4,232	-0.14%
2021/08/26	5	128.50	1.3	130.36	128.00	3.8	4,289	0.09%
2021/08/25	0	128.00	1	127.00	130.00	-1	4,396	-0.02%
2021/08/24	6	130.33	2.4	129.27	127.00	3.6	4,517	0.08%
2021/08/23	3.1	133.48	2	132.50	131.50	1.1	4,583	0.02%
2021/08/20	2	131.75	3	132.83	133.00	-1	4,589	-0.02%
2021/08/19	4	131.50	2.1	133.67	129.00	2	4,627	0.04%
2021/08/18	29.3	134.35	39.3	134.23	132.00	-10	4,615	-0.22%
2021/08/17	5.5	143.80	13.7	145.29	141.50	-8.2	4,574	-0.18%
2021/08/16	10.9	142.34	23	141.76	143.50	-12.2	4,540	-0.27%
2021/08/13	19.4	138.62	18	139.11	137.00	1.4	4,512	0.03%
2021/08/12	0	0.00	1.1	135.45	135.50	-1.1	4,528	-0.02%
2021/08/11	2	131.50	3	132.83	131.50	-1	4,619	-0.02%
2021/08/10	1	136.50	16	136.03	135.50	-15	4,855	-0.31%
2021/08/09	16.8	136.46	2	136.50	133.00	14.8	5,032	0.29%
2021/08/06	3	144.83	25.6	141.01	143.00	-22.6	5,248	-0.43%
2021/08/05	1.2	133.67	5.6	134.97	133.50	-4.4	5,428	-0.08%
2021/08/04	4.5	136.84	28	136.11	134.00	-23.5	5,612	-0.42%
2021/08/03	1.2	133.74	10	136.50	136.50	-8.9	5,685	-0.16%
2021/08/02	4.6	135.15	9.1	133.70	137.00	-4.5	5,693	-0.08%
2021/07/30	7	129.85	2	131.00	129.00	5	5,697	0.09%
2021/07/29	4	130.38	0	0.00	130.00	4	5,736	0.07%
2021/07/28	22.3	127.66	2	126.50	126.00	20.3	5,762	0.35%
2021/07/27	11.1	127.83	3	126.50	126.00	8.1	5,868	0.14%
2021/07/26	11	133.55	1.3	133.65	133.50	9.7	5,964	0.16%
2021/07/23	17.1	126.49	11.3	126.79	130.50	5.8	5,979	0.10%
2021/07/22	13.3	132.85	8.7	133.58	129.50	4.6	5,975	0.08%
2021/07/21	29.1	143.98	19.9	143.87	135.00	9.1	6,006	0.15%
2021/07/20	0	0.00	13.1	144.00	144.00	-13.1	5,955	-0.22%
2021/07/19	1.6	134.00	8	133.19	131.00	-6.4	5,981	-0.11%
2021/07/16	19.8	136.32	11.1	137.77	134.00	8.7	6,061	0.14%
2021/07/15	10.4	129.78	8.2	133.13	134.00	2.2	6,039	0.04%
2021/07/14	17.2	120.37	21.5	118.61	122.00	-4.3	6,043	-0.07%
2021/07/13	24.2	129.19	25	128.36	123.50	-0.8	6,076	-0.01%
2021/07/12	13.5	138.81	11	137.68	136.50	2.5	6,068	0.04%
2021/07/09	3.6	140.98	1.1	141.50	139.50	2.5	6,056	0.04%
2021/07/08	10.1	142.69	0	0.00	141.00	10.1	6,076	0.17%
2021/07/07	1.7	143.88	4	144.75	142.50	-2.4	6,118	-0.04%
2021/07/06	4.4	143.01	0.1	143.27	142.50	4.2	6,137	0.07%
2021/07/05	5.5	144.70	10	141.05	143.50	-4.6	6,150	-0.07%
2021/07/02	2.1	143.32	1.2	145.67	142.00	1	6,186	0.02%
2021/07/01	11	147.44	12	147.46	144.00	-1	6,160	-0.02%
2021/06/30	23.1	149.45	11	149.09	147.50	12.1	6,147	0.20%
2021/06/29	29.8	146.05	57	142.45	152.00	-27.2	6,120	-0.44%
2021/06/28	22.2	147.64	38	148.00	146.00	-15.8	6,059	-0.26%
2021/06/25	8.1	152.94	12.1	152.65	150.50	-4	6,030	-0.07%
2021/06/24	5.1	155.30	8.4	154.84	154.50	-3.3	6,015	-0.05%
2021/06/23	11.2	156.39	6	156.83	155.00	5.1	6,065	0.08%
2021/06/22	50.4	157.57	13.2	158.69	154.00	37.2	6,024	0.62%
2021/06/21	23.2	165.86	45.3	164.46	163.00	-22.1	5,944	-0.37%
2021/06/18	54.8	178.83	23.1	175.13	178.00	31.7	6,113	0.52%
2021/06/17	13.1	167.69	5	166.00	167.50	8.1	6,310	0.13%
2021/06/16	15.3	166.95	30.9	164.85	164.00	-15.6	6,412	-0.24%
2021/06/15	33.3	171.99	48.1	170.96	171.50	-14.8	6,536	-0.23%
2021/06/11	92.5	184.43	2,027.8	185.55	176.00	-1,935.4	6,427	-30.11%	大賣/鉅額交易
2021/06/10	2,024.3	179.26	75.2	176.56	179.50	1,949	6,239	31.24%	大買/鉅額交易
2021/06/09	35.4	164.23	20.3	161.58	163.50	15.2	5,974	0.25%
2021/06/08	31.2	164.78	245.2	158.91	161.00	-214	5,907	-3.62%	大賣/鉅額交易
2021/06/07	242.1	159.96	61.8	159.20	160.00	180.3	5,741	3.14%	大買/鉅額交易
2021/06/04	6.1	145.41	8.4	146.55	145.50	-2.3	5,628	-0.04%
2021/06/03	15.3	145.34	31	146.52	143.50	-15.7	5,638	-0.28%
2021/06/02	48.2	155.20	36.4	151.56	151.00	11.7	5,656	0.21%
2021/06/01	60.5	143.58	29.5	139.72	159.50	31	5,555	0.56%
2021/05/28	12.2	160.76	11.5	160.77	160.50	0.7	5,355	0.01%
2021/05/27	19.6	167.97	33.6	166.71	162.00	-14	5,331	-0.26%
2021/05/26	4.1	164.48	5	163.50	162.50	-0.9	5,380	-0.02%
2021/05/25	38.7	162.07	6.1	163.55	160.50	32.6	5,447	0.60%
2021/05/24	11.1	164.61	10.5	166.36	170.00	0.6	5,566	0.01%
2021/05/21	4.2	158.23	10.6	158.67	158.00	-6.4	5,534	-0.12%
2021/05/20	19.5	163.22	14.1	162.04	161.00	5.3	5,694	0.09%
2021/05/19	30.2	161.92	33.3	160.62	160.00	-3.2	5,773	-0.05%
2021/05/18	50.6	177.47	63.5	179.42	175.00	-12.9	5,782	-0.22%
2021/05/17	62.6	185.01	38.4	182.89	188.50	24.2	5,839	0.42%
2021/05/14	82.8	168.26	68.1	169.74	171.50	14.8	5,771	0.26%
2021/05/13	75.6	165.78	78.5	163.29	169.50	-2.9	5,536	-0.05%
2021/05/12	50.3	153.06	60.3	153.50	154.50	-10	5,280	-0.19%
2021/05/11	42	138.16	27	135.49	140.50	15	5,109	0.29%
2021/05/10	2.6	135.45	5	133.50	134.00	-2.4	5,025	-0.05%
2021/05/07	8.1	133.31	2	133.50	133.50	6.1	5,004	0.12%
2021/05/06	14.3	137.67	8	135.06	131.50	6.3	4,971	0.13%
2021/05/05	13.3	141.12	3	139.50	139.00	10.3	4,922	0.21%
2021/05/04	25.8	143.26	14	142.21	143.50	11.8	4,903	0.24%
2021/05/03	11	150.82	39.7	152.86	155.50	-28.7	4,781	-0.60%
2021/04/29	3.1	139.74	10	139.65	141.50	-6.9	4,667	-0.15%
2021/04/28	10.5	137.18	13.2	138.30	136.50	-2.8	4,648	-0.06%
2021/04/27	51.2	137.20	18	142.89	139.50	33.2	4,623	0.72%
2021/04/26	11.6	139.28	15	141.33	137.00	-3.4	4,566	-0.07%
2021/04/23	7	142.14	17.5	143.53	141.50	-10.5	4,553	-0.23%
2021/04/22	22	140.66	33	141.48	139.50	-11	4,513	-0.24%
2021/04/21	7.5	151.80	8	154.75	151.00	-0.5	4,427	-0.01%
2021/04/20	14.5	156.52	8	153.31	160.00	6.5	4,411	0.15%
2021/04/19	18.5	165.49	19	168.66	156.50	-0.5	4,361	-0.01%
2021/04/16	22.1	158.92	21	159.10	168.00	1.1	4,259	0.03%
2021/04/15	7	150.00	8	151.25	153.00	-1	4,164	-0.02%
2021/04/14	2.2	145.84	30	149.67	145.00	-27.8	4,158	-0.67%
2021/04/13	32.2	141.49	15	141.67	148.00	17.2	4,134	0.42%
2021/04/12	33	163.58	45	168.82	160.00	-12	4,126	-0.29%
2021/04/09	4	147.63	13.1	151.03	155.50	-9.1	4,132	-0.22%
2021/04/08	38.1	140.91	40	139.90	141.50	-1.9	4,138	-0.05%
2021/04/07	0	0.00	5	129.00	129.00	-5	4,095	-0.12%
2021/04/06	1	117.50	12	119.08	117.50	-11	4,108	-0.27%
2021/04/01	14	111.82	26.1	111.87	118.00	-12.1	4,103	-0.30%
2021/03/31	8.1	113.55	6.1	114.51	112.00	2	4,084	0.05%
2021/03/30	6	120.50	16.5	119.37	119.50	-10.5	4,077	-0.26%
2021/03/29	10.3	126.99	24.5	126.28	123.00	-14.2	4,088	-0.35%
2021/03/26	7.2	110.67	12.2	111.79	117.00	-5	4,071	-0.12%
2021/03/24	0	0.00	12	106.50	106.50	-12	4,020	-0.30%
2021/03/22	9	95.29	6	95.33	97.10	3	4,040	0.07%
2021/03/19	27	90.96	34	89.64	88.30	-7	3,752	-0.19%
2021/03/18	2	82.55	6.2	84.60	86.70	-4.2	3,407	-0.12%
2021/03/17	32	78.29	24	77.94	78.90	8	3,265	0.25%
2021/03/16	10	76.30	17	75.40	74.70	-7	3,064	-0.23%
2021/03/15	13	76.84	13	76.58	76.20	0	2,992	0.00%
2021/03/12	4	75.75	3	75.30	75.00	1	2,868	0.03%
2021/03/11	5	78.70	4	78.15	78.00	1	2,862	0.03%
2021/03/10	1.2	75.42	4	75.50	75.80	-2.8	2,843	-0.10%
2021/03/09	1.2	72.25	0	0.00	73.80	1.2	2,902	0.04%
2021/03/08	15	72.90	4	72.95	72.00	11	2,888	0.38%
2021/03/05	7	69.03	6	70.63	75.90	1	2,850	0.04%
2021/03/04	0	0.00	1	69.00	69.00	-1	2,775	-0.04%
2021/03/03	0	0.00	2	67.90	68.00	-2	2,753	-0.07%
2021/03/02	20	65.00	2	65.50	65.00	18	2,726	0.66%
2021/02/26	17	64.36	0	0.00	64.50	17	2,740	0.62%
2021/02/25	44	66.55	12	67.00	66.70	32	2,734	1.17%
2021/02/24	9	62.07	23	62.21	64.00	-14	2,635	-0.53%
2021/02/23	18	61.17	68.5	59.13	62.00	-50.5	2,557	-1.97%
2021/02/19	26	58.20	26	58.05	59.60	0	2,404	0.00%
2021/02/18	35	51.36	30	53.12	54.20	5	2,216	0.23%
2021/02/17	58	49.77	13	50.36	49.35	45	2,111	2.13%
2021/02/05	53	48.95	50	48.99	48.00	3	2,043	0.15%
2021/02/04	15	44.90	20	45.62	46.50	-5	1,793	-0.28%
2021/02/03	0	0.00	13	40.15	42.30	-13	1,684	-0.77%
2021/02/02	0	0.00	1	39.20	39.30	-1	1,668	-0.06%
2021/02/01	0	0.00	1	41.00	39.30	-1	1,682	-0.06%
2021/01/28	1	39.25	0	0.00	39.05	1	1,694	0.06%
2021/01/26	0	0.00	2	40.00	40.05	-2	1,730	-0.12%
2021/01/22	2	39.58	1	39.25	39.05	1	1,809	0.06%
2021/01/21	6	40.00	0	0.00	39.30	6	1,847	0.32%
2021/01/20	7	40.67	8	40.27	40.20	-1	1,881	-0.05%
2021/01/19	1	40.10	0	0.00	39.80	1	1,897	0.05%
2021/01/18	3	41.10	2	40.15	39.30	1	1,955	0.05%
2021/01/15	4	39.33	1	40.60	39.20	3	1,978	0.15%
2021/01/14	0	0.00	3	41.82	41.10	-3	2,009	-0.15%
2021/01/12	14	43.73	14	43.88	43.80	0	2,052	0.00%
2021/01/11	6	42.22	2	42.38	41.85	4	2,076	0.19%
2021/01/08	2	44.20	1	43.55	43.55	1	2,135	0.05%
2021/01/05	0	0.00	1	45.50	44.65	-1	2,350	-0.04%
2021/01/04	2	45.23	0	0.00	44.35	2	2,445	0.08%
2020/12/31	3	47.30	0	0.00	47.00	3	2,450	0.12%
2020/12/28	0	0.00	1	48.90	48.20	-1	2,483	-0.04%
2020/12/25	3	47.92	2	47.55	48.95	1	2,512	0.04%
2020/12/24	1	47.20	4	47.59	47.35	-3	2,670	-0.11%
2020/12/23	2	48.58	3	48.40	47.55	-1	2,726	-0.04%
2020/12/22	15	48.26	13	48.92	48.90	2	2,798	0.07%
2020/12/21	0	0.00	6	46.78	46.10	-6	2,813	-0.21%
2020/12/18	10	47.01	2	46.88	47.30	8	2,845	0.28%
2020/12/17	1	45.50	0	0.00	45.40	1	2,873	0.03%
2020/12/16	2	45.70	0	0.00	45.50	2	2,931	0.07%
2020/12/15	2	46.48	0	0.00	45.65	2	2,979	0.07%
2020/12/10	2	49.23	1	48.65	48.60	1	3,229	0.03%
2020/12/09	0	0.00	1	49.60	49.15	-1	4,038	-0.02%
2020/12/08	0	0.00	11	50.50	50.00	-11	4,102	-0.27%
2020/12/07	1	50.70	0	0.00	50.30	1	4,259	0.02%
2020/12/03	5	53.30	5	53.50	52.00	0	4,927	0.00%
2020/12/02	1	50.90	14	51.01	52.00	-13	4,996	-0.26%
2020/12/01	0	0.00	2	51.20	50.90	-2	5,095	-0.04%
2020/11/30	0	0.00	6	51.53	51.20	-6	5,260	-0.11%
2020/11/26	0.1	50.90	0	0.00	50.90	0.1	5,536	0.00%
2020/11/25	4	52.13	2	51.95	51.00	2	5,796	0.03%
2020/11/24	3	50.87	2	51.80	50.30	1	5,849	0.02%
2020/11/20	0.1	51.70	0	0.00	51.70	0.1	6,105	0.00%
2020/11/19	3	52.13	0	0.00	52.90	3	6,169	0.05%
2020/11/17	1	50.80	2	51.15	50.60	-1	6,305	-0.02%
2020/11/16	1	51.20	0	0.00	50.90	1	6,329	0.02%
2020/11/13	0	0.00	1	48.75	51.80	-1	6,340	-0.02%
2020/11/12	4	50.14	4	49.91	49.70	0	6,342	0.00%
2020/11/11	3	52.27	2	52.05	51.90	1	6,297	0.02%
2020/11/10	4	53.30	0	0.00	52.60	4	6,300	0.06%
2020/11/09	1	54.70	0	0.00	54.20	1	6,296	0.02%
2020/11/06	4	54.90	0	0.00	54.20	4	6,307	0.06%
2020/11/03	0	0.00	1	54.00	54.20	-1	6,384	-0.02%
2020/11/02	1	53.70	25	52.40	53.70	-24	6,503	-0.37%
2020/10/30	1	53.20	0	0.00	52.50	1	6,728	0.01%
2020/10/29	1	53.70	1	53.40	54.30	0	6,732	0.00%
2020/10/28	3	54.27	1	54.00	53.40	2	6,718	0.03%
2020/10/26	2	55.40	11	56.51	54.90	-9	6,754	-0.13%
2020/10/23	12	57.23	2	56.95	57.30	10	6,708	0.15%
2020/10/22	2	57.45	20	56.56	56.30	-18	6,726	-0.27%
2020/10/21	1	57.80	0	0.00	58.10	1	6,710	0.01%
2020/10/20	5	59.02	3	59.30	58.70	2	6,697	0.03%
2020/10/19	2	60.85	9	61.16	59.40	-7	6,677	-0.10%
2020/10/16	5	60.28	2	59.75	61.20	3	6,647	0.05%
2020/10/15	1	60.00	1	59.50	58.90	0	6,598	0.00%
2020/10/14	3	58.93	3	59.87	60.10	0	6,628	0.00%
2020/10/13	15	60.22	38	60.72	59.30	-23	6,637	-0.35%
2020/10/12	10	64.19	8	62.85	61.40	2	6,559	0.03%
2020/10/08	5	61.68	0	0.00	62.60	5	6,531	0.08%
2020/10/07	1	63.00	0	0.00	63.00	1	6,530	0.02%
2020/10/06	1	63.40	5	63.94	64.10	-4	6,551	-0.06%
2020/10/05	41	64.54	39	64.94	63.30	2	6,604	0.03%
2020/09/30	5	63.30	3	62.90	63.00	2	6,640	0.03%
2020/09/29	22	65.26	23	63.54	63.00	-1	6,660	-0.02%
2020/09/28	48	64.00	48	63.99	64.00	0	6,551	0.00%
2020/09/25	2	59.60	0	0.00	58.20	2	6,589	0.03%
2020/09/24	4	62.63	2	62.70	62.40	2	6,539	0.03%
2020/09/23	2	62.30	1	62.40	62.40	1	6,555	0.02%
2020/09/22	1	62.20	1	63.60	62.10	0	6,573	0.00%
2020/09/21	13	64.15	10	63.30	63.30	3	6,608	0.05%
2020/09/18	3	65.30	7	65.56	64.60	-4	6,653	-0.06%
2020/09/17	43	64.87	19	65.12	65.30	24	6,705	0.36%
2020/09/16	31.2	64.97	107	65.36	64.60	-75.8	6,707	-1.13%	大賣/
2020/09/15	45	65.47	8	65.24	66.20	37	6,696	0.55%
2020/09/14	55	66.82	51	68.24	64.10	4	6,710	0.06%
2020/09/11	16	63.06	4	63.08	62.80	12	6,113	0.20%
2020/09/10	25	64.79	9	64.77	63.00	16	6,301	0.25%
2020/09/09	115.3	66.53	67	65.09	63.70	48.3	6,227	0.78%	大買/
2020/09/08	41	68.47	15	67.99	68.80	26	6,001	0.43%
2020/09/07	7	62.96	27	62.77	62.60	-20	5,740	-0.35%
2020/09/04	26	61.08	26	60.66	61.80	0	5,744	0.00%
2020/09/03	3	61.63	67	60.37	60.70	-64	5,837	-1.10%
2020/09/02	1	62.40	6	62.42	62.80	-5	5,774	-0.09%
2020/09/01	95	63.97	7	63.46	64.50	88	5,734	1.53%
2020/08/31	15	63.53	53	62.97	62.10	-38	5,622	-0.68%
2020/08/28	0	0.00	1	65.40	65.40	-1	5,423	-0.02%
2020/08/27	48	59.01	15	60.20	59.50	33	5,414	0.61%
2020/08/26	1	56.80	5	57.08	56.60	-4	5,297	-0.08%
2020/08/25	4	55.58	1	57.00	56.50	3	5,345	0.06%
2020/08/24	2	57.20	2	59.35	56.50	0	5,387	0.00%
2020/08/21	2	58.30	0	0.00	58.80	2	5,407	0.04%
2020/08/20	9	58.50	2	53.50	55.00	7	5,506	0.13%
2020/08/19	7	59.06	8	59.09	58.00	-1	5,686	-0.02%
2020/08/18	1	58.70	0	0.00	58.80	1	5,865	0.02%
2020/08/17	0	0.00	1	55.30	55.30	-1	6,005	-0.02%
2020/08/14	2	54.50	0	0.00	55.70	2	6,198	0.03%
2020/08/13	1	54.50	1	54.90	54.40	0	6,392	0.00%
2020/08/12	10	57.80	2	58.50	57.80	8	6,492	0.12%
2020/08/11	2	58.50	1	59.50	57.10	1	6,583	0.02%
2020/08/10	1	61.00	0	0.00	59.00	1	6,646	0.02%
2020/08/07	3	60.40	6	60.20	61.00	-3	6,707	-0.04%
2020/08/06	4	63.43	15	63.59	62.50	-11	6,726	-0.16%
2020/08/05	34	66.67	117	64.65	64.00	-83	6,659	-1.25%	大賣/
2020/08/04	0	0.00	3	62.00	62.00	-3	6,415	-0.05%
2020/08/03	0	0.00	5	56.40	56.40	-5	6,482	-0.08%
2020/07/31	35	49.79	11	49.75	51.30	24	6,594	0.36%
2020/07/30	70	48.90	2	48.18	49.80	68	6,711	1.01%
2020/07/29	10	45.73	0	0.00	45.30	10	6,851	0.15%
2020/07/28	3	42.37	3	43.15	44.45	0	7,019	0.00%
2020/07/27	2	45.60	7	45.64	44.50	-5	7,058	-0.07%
2020/07/24	0	0.00	24	49.00	48.60	-24	7,118	-0.34%
2020/07/23	0	0.00	1.3	50.68	50.00	-1.3	7,329	-0.02%
2020/07/22	27	50.79	3	51.13	50.30	24	7,617	0.32%
2020/07/21	1	51.20	3	50.47	50.00	-2	7,620	-0.03%
2020/07/20	4	48.58	7	49.60	50.90	-3	7,606	-0.04%
2020/07/17	6	49.83	3	50.30	50.00	3	7,585	0.04%
2020/07/16	20	54.05	4	53.58	53.50	16	7,581	0.21%
2020/07/15	5	52.22	4	52.95	51.90	1	7,579	0.01%
2020/07/14	7.5	54.51	5	55.42	54.20	2.5	7,518	0.03%
2020/07/13	4	56.83	5	57.26	56.00	-1	7,484	-0.01%
2020/07/10	8	58.26	3	58.30	57.70	5	7,472	0.07%
2020/07/09	8	60.16	5	59.88	60.10	3	7,444	0.04%
2020/07/08	8	59.34	2	58.90	58.10	6	7,414	0.08%
2020/07/07	7	58.13	2	58.60	57.60	5	7,391	0.07%
2020/07/06	9	61.17	1	61.50	60.10	8	7,335	0.11%
2020/07/03	2	58.85	12	59.23	59.80	-10	7,252	-0.14%
2020/07/02	2	59.15	5	59.60	59.00	-3	7,209	-0.04%
2020/07/01	3	57.80	7	57.64	57.90	-4	7,155	-0.06%
2020/06/30	1	58.80	3.1	59.52	58.50	-2.1	7,093	-0.03%
2020/06/29	3	60.27	8	60.88	61.10	-5	7,017	-0.07%
2020/06/24	15	56.19	10	56.28	56.80	5	6,916	0.07%
2020/06/23	3	60.26	6	60.88	59.60	-3	6,816	-0.04%
2020/06/22	11	60.24	3	60.90	62.00	8	6,756	0.12%
2020/06/19	9.5	60.74	327	60.66	59.80	-317.5	6,668	-4.76%	大賣/鉅額交易
2020/06/18	35	63.45	795	63.34	62.50	-760	6,538	-11.62%	大賣/鉅額交易
2020/06/17	1,111	64.30	33	63.64	64.30	1,078	6,318	17.06%	大買/鉅額交易
2020/06/16	12	59.82	19	59.73	58.50	-7	6,058	-0.12%
2020/06/15	16	60.24	113	60.50	60.30	-97	5,980	-1.62%	大賣/
2020/06/12	12	56.71	14	57.76	58.80	-2	5,869	-0.03%
2020/06/11	28	60.66	44	59.93	56.60	-16	5,814	-0.28%
2020/06/10	28	60.37	156	60.97	61.90	-128	5,692	-2.25%	大賣/鉅額交易
2020/06/09	10	54.71	13	55.62	57.60	-3	5,509	-0.05%
2020/06/08	7	54.49	4	54.88	52.40	3	5,447	0.06%
2020/06/05	2	55.90	5	54.90	55.60	-3	5,403	-0.06%
2020/06/04	8	57.25	4	57.25	56.10	4	5,468	0.07%
2020/06/03	23	58.62	96.2	58.14	58.20	-73.2	5,474	-1.34%
2020/06/02	3	57.33	23	58.34	57.10	-20	5,474	-0.37%
2020/06/01	8	61.05	11	60.28	59.40	-3	5,379	-0.06%
2020/05/29	5	60.22	20	59.11	61.50	-15	5,276	-0.28%
2020/05/28	8	57.90	4	55.90	57.70	4	5,155	0.08%
2020/05/27	9.1	61.60	161	61.06	59.10	-152	5,035	-3.02%	大賣/鉅額交易
2020/05/26	12	66.35	56.7	65.88	64.50	-44.7	4,852	-0.92%
2020/05/25	8	60.65	16	61.16	64.30	-8	4,629	-0.17%
2020/05/22	57	58.11	8	59.10	58.80	49	4,433	1.11%
2020/05/21	11	56.82	112	56.30	55.90	-101	4,276	-2.36%	大賣/鉅額交易
2020/05/20	10	52.08	29	52.94	54.60	-19	4,088	-0.46%
2020/05/19	23	49.08	4	49.00	49.80	19	3,873	0.49%
2020/05/18	24	47.46	3	47.48	48.85	21	3,754	0.56%
2020/05/15	1	42.00	5.7	43.37	44.45	-4.7	3,680	-0.13%
2020/05/14	23	47.88	6	47.00	45.00	17	3,605	0.47%
2020/05/13	4	42.65	13	44.52	46.85	-9	3,532	-0.25%
2020/05/12	10	40.34	2	42.33	42.60	8	3,447	0.23%
2020/05/11	8	42.15	5	42.15	42.15	3	3,368	0.09%
2020/05/08	10	48.00	7	48.66	46.80	3	3,318	0.09%
2020/05/07	12	51.17	14	50.01	52.00	-2	3,215	-0.06%
2020/05/06	18	57.83	169	56.32	50.50	-151	3,097	-4.88%	大賣/鉅額交易
2020/05/05	13	53.38	176	54.69	55.90	-163	2,913	-5.60%	大賣/鉅額交易
2020/05/04	45	50.69	821	50.88	50.90	-776	2,724	-28.49%	大賣/鉅額交易
2020/04/30	3	46.27	8	46.03	46.30	-5	2,540	-0.20%
2020/04/29	5	45.85	44	44.82	46.65	-39	2,440	-1.60%
2020/04/28	30	46.53	288	46.53	46.90	-258	2,325	-11.09%	大賣/鉅額交易
2020/04/27	43	46.20	1,478	46.20	46.20	-1,435	2,094	-68.52%	大賣/鉅額交易
2020/04/24	499	42.00	802	42.00	42.00	-303	1,779	-17.03%	大買/大賣/鉅額交易
2020/04/23	0	0.00	12	38.20	38.20	-12	1,742	-0.69%
2020/04/22	1	35.40	18	35.12	34.75	-17	1,720	-0.99%
2020/04/21	1	33.45	19	33.87	35.40	-18	1,674	-1.08%
2020/04/20	9	34.33	28	34.08	34.55	-19	1,585	-1.20%
2020/04/17	8	33.22	13	32.72	32.60	-5	1,533	-0.33%
2020/04/16	76	32.48	11	32.49	32.40	65	1,508	4.31%
2020/04/15	3	33.47	3	33.65	33.10	0	1,481	0.00%
2020/04/14	3	34.72	150	34.67	34.50	-147	1,434	-10.24%	大賣/鉅額交易
2020/04/13	3	35.20	88	35.07	35.50	-85	1,374	-6.18%
2020/04/10	2	30.13	26	31.52	32.45	-24	1,279	-1.88%
2020/04/09	5	29.90	0	0.00	29.50	5	1,238	0.40%
2020/04/08	1	29.80	0	0.00	29.70	1	1,223	0.08%
2020/04/07	0	0.00	1	29.30	29.30	-1	1,202	-0.08%
2020/04/06	2	29.30	0	0.00	29.95	2	1,185	0.17%
2020/03/30	0	0.00	2	29.13	28.55	-2	1,147	-0.17%
2020/03/27	3	28.77	1	29.15	29.20	2	1,131	0.18%
2020/03/26	0	0.00	2	27.45	27.80	-2	1,090	-0.18%
2020/03/25	3	25.45	0	0.00	25.30	3	1,068	0.28%
2020/03/23	4	25.56	0	0.00	25.50	4	1,051	0.38%
2020/03/20	20	27.65	2	27.20	27.65	18	1,044	1.72%
2020/03/19	35	25.70	0	0.00	25.70	35	1,027	3.41%
2020/03/18	0	0.00	5	29.55	28.50	-5	1,002	-0.50%
2020/03/17	0	0.00	1	28.60	28.00	-1	981	-0.10%
2020/03/16	2	32.03	5	31.29	30.70	-3	955	-0.31%
2020/03/12	5	37.06	1	37.55	33.65	4	899	0.44%
2020/03/11	2	36.68	3.1	37.22	37.00	-1.1	846	-0.13%
2020/03/10	2	37.65	3.2	36.52	36.85	-1.2	799	-0.15%
2020/03/09	4	35.21	1	36.05	36.05	3	676	0.44%
2020/03/06	2	32.80	16	32.46	32.80	-14	596	-2.35%
2020/03/02	13	29.84	0	0.00	29.95	13	490	2.65%
2020/02/25	1	31.20	0	0.00	31.20	1	465	0.22%
2020/02/24	0	0.00	2	32.50	32.25	-2	447	-0.45%
2020/02/20	7	30.89	0	0.00	30.65	7	400	1.75%
2020/02/19	17	31.09	0	0.00	30.85	17	399	4.26%
2020/02/18	11	32.27	0	0.00	31.90	11	384	2.86%
2020/02/11	10	29.00	0	0.00	28.55	10	291	3.43%
2020/02/07	0	0.00	1	28.80	28.60	-1	288	-0.35%
2020/02/04	1	24.25	0	0.00	24.30	1	268	0.37%
2020/02/03	50	22.10	0	0.00	22.10	50	257	19.44%
2020/01/31	1	23.30	0	0.00	23.45	1	254	0.39%
2020/01/20	10	25.15	0	0.00	25.20	10	254	3.93%
2020/01/17	51	25.15	0	0.00	25.25	51	258	19.71%
2020/01/16	49	25.25	0	0.00	25.25	49	262	18.65%
2020/01/15	10	25.30	0	0.00	25.35	10	262	3.81%
2020/01/14	50	25.90	0	0.00	26.00	50	260	19.23%
2020/01/07	64	26.54	0	0.00	26.80	64	266	23.99%
2020/01/03	61	27.14	0	0.00	27.10	61	271	22.46%
2019/12/30	8	27.20	0	0.00	27.20	8	281	2.85%
2019/12/27	96	27.41	0	0.00	27.20	96	288	33.26%
2019/12/25	0	0.00	1	27.20	27.20	-1	299	-0.33%
2019/12/24	32	27.15	0	0.00	27.35	32	302	10.58%
2019/12/23	100	27.23	0	0.00	27.20	100	304	32.83%
2019/12/19	72	27.33	0	0.00	27.40	72	311	23.13%
2019/12/18	57	27.39	0	0.00	27.35	57	310	18.33%
2019/12/16	14	27.45	0	0.00	27.65	14	325	4.31%
2019/12/13	147	27.50	0	0.00	27.50	147	324	45.27%	大買/鉅額交易
2019/12/10	92	27.25	0	0.00	27.25	92	320	28.71%
2019/12/09	159	27.50	0	0.00	27.50	159	320	49.67%	大買/鉅額交易
2019/12/03	89	27.65	0	0.00	28.20	89	326	27.23%
2019/11/29	0	0.00	1	28.00	27.65	-1	330	-0.30%
2019/11/28	0	0.00	0.2	27.60	27.90	-0.2	333	-0.05%
2019/11/27	17	27.40	0	0.00	27.50	17	335	5.07%
2019/11/25	0	0.00	0.5	27.30	27.55	-0.5	349	-0.14%
2019/11/20	100	27.45	0	0.00	27.40	100	356	28.05%
2019/11/18	100	28.13	0	0.00	28.50	100	350	28.53%
2019/11/15	72	28.43	0	0.00	28.90	72	344	20.89%
2019/11/14	50	28.50	0	0.00	28.95	50	342	14.60%
2019/11/13	67	28.99	0	0.00	29.10	67	339	19.73%
2019/11/12	50	29.00	0	28.90	29.05	50	345	14.48%
2019/11/11	1	29.10	0	0.00	29.00	1	346	0.29%
2019/11/07	100	29.05	0	0.00	29.10	100	349	28.62%
2019/11/06	137	29.20	0	0.00	29.20	137	346	39.56%	大買/鉅額交易
2019/11/01	1	29.80	0	0.00	29.90	1	348	0.29%
2019/10/30	4	29.45	0	0.00	29.30	4	360	1.11%
2019/10/24	0	0.00	1	29.85	29.85	-1	378	-0.26%
2019/10/23	4	29.45	0	0.00	29.25	4	380	1.05%
2019/10/09	2	29.60	0	0.00	29.95	2	535	0.37%
2019/10/08	0	0.00	1	30.15	30.25	-1	548	-0.18%
2019/09/20	2	30.25	0	0.00	30.15	2	676	0.30%
2019/09/17	1	30.15	0	0.00	30.30	1	668	0.15%
2019/09/12	2	30.30	0	0.00	30.35	2	670	0.30%
2019/08/27	150	27.90	15	28.09	29.15	135	671	20.09%	大買/鉅額交易
2019/08/26	100	28.20	9	28.40	28.10	91	665	13.68%
2019/08/22	1	28.90	1	28.90	28.85	0	665	0.00%
2019/08/21	49	28.85	0	0.00	28.85	49	666	7.35%
2019/08/20	11	28.75	0	0.00	29.20	11	665	1.65%
2019/08/19	0	0.00	80.2	28.98	28.90	-80.2	668	-12.00%
2019/08/15	2	29.15	100	29.06	29.00	-98	669	-14.63%
2019/08/14	0	0.00	20	30.50	30.10	-20	660	-3.03%
2019/08/12	1	30.80	0	0.00	30.80	1	658	0.15%
2019/08/05	0	0.00	1	31.30	30.85	-1	657	-0.15%
2019/08/02	3	31.53	0	0.00	31.50	3	654	0.46%
2019/07/30	1	33.70	6	33.50	33.50	-5	648	-0.77%
2019/07/29	3	34.47	0	0.00	34.60	3	660	0.45%
2019/07/26	0	0.00	2	33.85	34.40	-2	662	-0.30%
2019/07/25	2	34.78	0	0.00	34.35	2	655	0.31%
2019/07/24	6	33.95	0	0.00	33.90	6	651	0.92%
2019/07/23	9	34.35	0	0.00	34.10	9	651	1.38%
2019/07/19	0	0.00	1	35.55	35.50	-1	627	-0.16%
2019/07/17	1	35.35	1	35.20	35.00	0	600	0.00%
2019/07/16	0	0.00	1	36.90	35.85	-1	581	-0.17%
2019/07/15	1	35.30	7	35.47	36.00	-6	549	-1.09%
2019/07/12	0	0.00	1	33.10	33.10	-1	504	-0.20%
2019/07/11	1	33.60	0	0.00	32.80	1	489	0.20%
2019/07/10	1	32.50	0	0.00	32.40	1	471	0.21%
2019/07/08	0	0.00	1	33.20	33.20	-1	454	-0.22%
2019/07/04	0	0.00	2	33.40	33.40	-2	436	-0.46%
2019/07/03	0	0.00	23	33.26	33.00	-23	425	-5.41%