台康生技 (6589)-統一券商分點個股進出

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

台康生技

(6589)

可現股當沖

股價
77.0
漲跌
▼3.6
漲幅
-4.47%
成交量
1,046張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台康生技 (6589)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/18	0	0.00	0.1	80.50	80.60	-0.1	665	-0.01%
2024/04/16	1	79.10	2.3	79.66	79.10	-1.3	667	-0.19%
2024/04/15	2	83.70	0	0.00	82.30	2	652	0.31%
2024/04/12	1	85.50	0	0.00	85.30	1	639	0.16%
2024/04/10	1.1	86.46	0	0.00	86.00	1.1	642	0.17%
2024/04/03	26	86.36	0	0.00	86.40	26	654	3.97%
2024/03/28	4	87.98	0	0.00	88.00	4	663	0.60%
2024/03/26	5	85.70	0	0.00	85.60	5	661	0.76%
2024/03/25	5	87.58	35	87.52	87.40	-30	657	-4.56%
2024/03/22	1	86.70	1	87.20	87.20	0	662	0.00%
2024/03/21	4	85.98	0	0.00	86.40	4	664	0.60%
2024/03/20	10.5	86.02	22.4	86.44	85.90	-11.9	667	-1.78%
2024/03/19	5	86.82	2.4	86.94	86.90	2.6	656	0.39%
2024/03/18	14	87.11	11.1	87.56	86.90	2.9	653	0.45%
2024/03/15	1	88.70	0.7	88.77	88.40	0.3	650	0.04%
2024/03/14	1	88.90	1.9	89.50	88.70	-0.9	658	-0.14%
2024/03/13	6	89.47	3	89.40	89.10	3	659	0.46%
2024/03/12	13	88.71	9.5	89.05	88.70	3.5	648	0.55%
2024/03/11	19	88.48	12	88.86	88.60	7	646	1.08%
2024/03/08	9	90.78	4.6	91.03	90.60	4.4	640	0.69%
2024/03/07	12	90.43	6.4	90.81	92.10	5.6	642	0.87%
2024/03/06	13	91.53	40.3	91.51	91.50	-27.3	639	-4.26%
2024/03/05	13.5	92.56	12.1	92.99	92.10	1.4	639	0.21%
2024/03/04	10	92.95	8.9	93.11	93.00	1.1	638	0.18%
2024/03/01	2	93.70	2.5	94.08	93.60	-0.5	686	-0.07%
2024/02/27	3	94.97	2.4	95.47	94.90	0.6	724	0.09%
2024/02/26	3	95.87	0	0.00	96.60	3	721	0.42%
2024/02/23	0	0.00	1.3	93.87	93.60	-1.3	714	-0.18%
2024/02/22	1	94.10	1.6	94.36	94.00	-0.6	727	-0.08%
2024/02/21	3	94.40	3.2	94.84	94.60	-0.2	775	-0.03%
2024/02/20	1	95.30	0.5	95.05	95.00	0.5	879	0.06%
2024/02/19	1	94.90	1.6	95.27	95.00	-0.6	881	-0.07%
2024/02/16	0	0.00	0.1	94.95	94.90	-0.1	881	-0.01%
2024/02/15	1	91.70	1.3	92.00	92.00	-0.3	877	-0.03%
2024/02/05	4	91.73	4.5	92.09	91.80	-0.5	878	-0.06%
2024/02/02	4	92.78	2.1	93.12	92.60	1.9	886	0.21%
2024/02/01	2	93.70	2.5	94.03	93.50	-0.5	895	-0.05%
2024/01/31	1	94.60	0.8	94.04	94.20	0.2	897	0.02%
2024/01/30	12.1	93.22	11.5	93.61	93.00	0.6	908	0.07%
2024/01/29	48	92.65	34.9	93.19	95.50	13.1	901	1.46%
2024/01/26	2	96.75	0.5	96.49	96.00	1.5	833	0.18%
2024/01/25	6	95.80	19.7	95.85	95.70	-13.7	852	-1.60%
2024/01/24	0	0.00	1.3	97.25	97.10	-1.3	875	-0.15%
2024/01/22	1	95.40	1.6	95.81	96.00	-0.6	935	-0.07%
2024/01/19	11.1	94.76	64.4	94.72	94.60	-53.3	992	-5.36%
2024/01/18	1	94.90	1.1	95.39	95.30	-0.1	1,034	-0.01%
2024/01/17	6	96.18	16.2	96.59	95.60	-10.2	1,054	-0.96%
2024/01/16	1	97.50	1.2	97.90	97.50	-0.2	1,096	-0.01%
2024/01/15	0.4	98.50	0.5	98.27	98.00	-0.1	1,132	-0.01%
2024/01/12	7.2	96.72	5.1	97.06	96.40	2.1	1,143	0.18%
2024/01/11	4	96.73	4.3	97.07	97.80	-0.3	1,147	-0.02%
2024/01/10	2	97.45	2.3	97.76	97.50	-0.3	1,152	-0.03%
2024/01/09	6.1	98.47	6	99.04	98.10	0.1	1,150	0.01%
2024/01/08	4	99.55	3.1	100.26	99.60	0.9	1,146	0.08%
2024/01/05	0	0.00	2	99.75	101.00	-2	1,145	-0.17%
2024/01/04	6	100.17	0	100.10	99.70	6	1,144	0.52%
2024/01/03	2	101.75	2	102.75	101.00	0	1,142	0.00%
2024/01/02	2	102.50	0	0.00	102.50	2	1,143	0.17%
2023/12/29	2	100.50	7.1	100.00	100.50	-5.1	1,136	-0.44%
2023/12/28	0	0.00	2.4	99.95	99.40	-2.4	1,133	-0.21%
2023/12/27	0	0.00	1	101.00	100.00	-1	1,137	-0.09%
2023/12/26	0	100.00	0	0.00	100.50	0	1,137	0.00%
2023/12/25	3	99.30	11.4	100.26	99.00	-8.4	1,136	-0.74%
2023/12/21	3	100.50	157	100.54	100.50	-154	1,137	-13.54%	大賣/鉅額交易
2023/12/20	0.1	101.50	0	0.00	101.50	0.1	1,134	0.01%
2023/12/18	0	103.00	0	0.00	103.50	0	1,178	0.00%
2023/12/15	0.1	103.00	0	0.00	103.00	0.1	1,182	0.00%
2023/12/11	1.2	103.02	1.7	104.15	103.00	-0.6	1,240	-0.04%
2023/12/08	1	101.50	1	103.00	101.50	0	1,238	0.00%
2023/12/07	2	102.00	0	0.00	102.50	2	1,234	0.16%
2023/12/05	0	0.00	0.4	103.62	102.00	-0.4	1,229	-0.03%
2023/12/04	0	0.00	0	105.50	105.00	0	1,220	0.00%
2023/12/01	0	0.00	1	104.00	103.00	-1	1,210	-0.08%
2023/11/30	0	0.00	0	104.00	103.00	0	1,204	0.00%
2023/11/29	0	0.00	1	104.50	105.00	-1	1,194	-0.08%
2023/11/28	1	104.50	0	106.00	104.50	1	1,191	0.08%
2023/11/27	0.1	105.60	0	0.00	106.50	0.1	1,148	0.01%
2023/11/21	0	0.00	0	101.50	101.50	0	1,125	0.00%
2023/11/20	3.1	101.02	3.1	102.82	100.50	0	1,117	0.00%
2023/11/17	7	107.79	24.3	107.79	104.50	-17.3	1,074	-1.61%
2023/11/16	0	102.50	7	104.00	103.00	-7	974	-0.72%
2023/11/15	1	102.00	0	0.00	102.00	1	974	0.10%
2023/11/14	0	0.00	0.5	100.99	100.50	-0.5	984	-0.05%
2023/11/10	12	102.50	0	0.00	101.50	12	990	1.21%
2023/11/08	3	104.50	0	0.00	104.50	3	1,022	0.29%
2023/11/07	0	0.00	0.1	106.50	104.50	-0.1	1,039	-0.01%
2023/11/06	0	0.00	1	104.00	105.00	-1	1,070	-0.09%
2023/11/03	0	0.00	0.1	103.00	102.50	-0.1	1,074	-0.01%
2023/11/02	13	103.73	7.1	103.50	103.50	5.9	1,071	0.55%
2023/11/01	17	104.50	41	104.90	104.50	-24	1,057	-2.27%
2023/10/31	0	0.00	1	107.50	106.50	-1	1,041	-0.10%
2023/10/30	22	106.11	30	107.05	106.00	-8	1,048	-0.76%
2023/10/27	37	106.77	8.1	102.67	106.00	28.9	1,033	2.79%
2023/10/26	0	0.00	50	103.00	102.50	-50	986	-5.07%
2023/10/25	2	103.50	1	103.50	103.00	1	959	0.10%
2023/10/24	12	102.42	5	102.50	103.00	7	943	0.74%
2023/10/23	52	100.45	0	0.00	100.50	52	919	5.65%
2023/10/20	0	0.00	9	94.59	96.00	-9	908	-0.99%
2023/10/19	5	93.66	2.4	93.72	93.30	2.6	923	0.28%
2023/10/18	7	93.10	7.1	93.55	92.10	-0.1	936	-0.01%
2023/10/17	2.1	95.59	1.4	96.14	95.60	0.7	942	0.07%
2023/10/16	0	0.00	0.4	96.77	96.30	-0.4	980	-0.04%
2023/10/11	0	0.00	0	98.20	97.30	0	1,036	0.00%
2023/10/04	0	0.00	1	97.30	97.40	-1	1,076	-0.09%
2023/10/03	0	0.00	1	99.10	98.00	-1	1,096	-0.09%
2023/09/28	3	97.50	3.2	98.11	97.50	-0.2	1,117	-0.02%
2023/09/27	9	98.24	8.9	95.87	98.50	0.1	1,144	0.01%
2023/09/26	1	96.70	1.1	97.09	96.70	-0.1	1,165	-0.01%
2023/09/25	1	98.50	4	97.78	98.50	-3	1,193	-0.25%
2023/09/22	2	96.75	1.3	96.97	96.50	0.7	1,232	0.06%
2023/09/21	0	0.00	3.2	100.10	98.30	-3.2	1,321	-0.24%
2023/09/20	5	97.44	4.9	97.14	97.70	0.1	1,318	0.01%
2023/09/19	2	99.45	1	99.10	97.10	1	1,380	0.07%
2023/09/18	1	100.00	2	100.50	99.60	-1	1,372	-0.07%
2023/09/15	2	94.90	3	95.31	96.10	-1	1,353	-0.08%
2023/09/14	1	94.80	0	0.00	94.50	1	1,354	0.07%
2023/09/12	0	0.00	1	93.20	93.00	-1	1,369	-0.07%
2023/09/11	0.5	93.40	0	94.00	93.20	0.5	1,379	0.04%
2023/09/08	4	92.58	9.9	92.69	93.30	-5.9	1,392	-0.42%
2023/09/07	4	93.38	3.5	93.45	93.20	0.5	1,400	0.03%
2023/09/06	2	93.30	2	93.70	93.80	0	1,410	0.00%
2023/09/05	4	94.20	3.1	94.60	93.80	0.9	1,421	0.07%
2023/09/04	2	95.15	14.1	95.25	95.10	-12.1	1,428	-0.85%
2023/09/01	4	95.83	5.1	96.48	96.10	-1.1	1,436	-0.08%
2023/08/31	2	95.90	0	96.00	95.60	2	1,457	0.14%
2023/08/30	0	0.00	1	96.00	96.00	-1	1,477	-0.07%
2023/08/28	7	96.66	7.9	95.46	94.10	-0.9	1,508	-0.06%
2023/08/25	0	0.00	2.6	93.47	93.20	-2.6	1,517	-0.17%
2023/08/24	2	93.50	1.6	93.30	93.40	0.4	1,524	0.03%
2023/08/23	6	92.32	7.8	92.58	92.50	-1.8	1,530	-0.12%
2023/08/22	4	93.65	4	94.10	93.20	0	1,552	0.00%
2023/08/21	0.1	94.00	5.1	93.99	94.50	-5	1,574	-0.32%
2023/08/18	4	93.98	5.3	93.99	93.40	-1.3	1,612	-0.08%
2023/08/17	3	92.87	8.3	93.63	93.40	-5.3	1,646	-0.32%
2023/08/16	4	93.30	4.4	93.41	93.40	-0.4	1,662	-0.02%
2023/08/15	5	92.08	3.4	92.28	92.00	1.6	1,705	0.09%
2023/08/14	14	91.38	14.8	91.54	91.30	-0.8	1,771	-0.05%
2023/08/11	9	96.26	47.7	96.53	95.00	-38.7	1,989	-1.95%
2023/08/10	12	97.50	13.9	97.18	96.50	-1.9	1,989	-0.09%
2023/08/09	0	0.00	3.6	102.95	101.00	-3.6	2,005	-0.18%
2023/08/08	0	0.00	2.3	101.15	101.50	-2.3	2,049	-0.11%
2023/08/07	2	102.00	2.4	101.80	101.50	-0.4	2,135	-0.02%
2023/08/04	1	103.00	1.9	102.39	103.00	-0.9	2,171	-0.04%
2023/08/02	7	103.21	8.3	103.99	102.00	-1.3	2,283	-0.06%
2023/08/01	13	105.50	17	105.03	105.50	-4	2,374	-0.17%
2023/07/31	2.1	105.81	1	105.50	105.00	1.1	2,610	0.04%
2023/07/28	21	106.00	19.6	106.04	106.00	1.4	2,825	0.05%
2023/07/27	2	107.00	6.7	107.10	107.00	-4.7	2,989	-0.16%
2023/07/26	4	107.75	14.3	108.29	107.50	-10.3	3,034	-0.34%
2023/07/25	4	110.00	0	110.00	110.00	4	3,024	0.13%
2023/07/24	4	111.00	2.1	109.98	110.00	1.9	3,013	0.06%
2023/07/21	1	109.50	17.2	108.49	108.00	-16.2	3,024	-0.54%
2023/07/20	3	110.00	0.2	109.53	108.50	2.8	3,055	0.09%
2023/07/19	12.1	109.74	0.7	110.24	109.50	11.4	3,061	0.37%
2023/07/18	2	106.75	2	107.27	106.50	0	3,098	0.00%
2023/07/17	2	108.00	2.4	109.37	109.00	-0.4	3,141	-0.01%
2023/07/14	10	107.45	8.6	106.57	107.00	1.4	3,155	0.05%
2023/07/13	1	105.50	3.3	105.29	105.00	-2.3	3,162	-0.07%
2023/07/12	3.1	106.50	11.1	106.83	106.50	-8	3,165	-0.25%
2023/07/11	5	107.30	4.9	107.36	107.00	0.1	3,179	0.00%
2023/07/10	16	108.81	9.1	110.05	108.00	6.9	3,206	0.21%
2023/07/07	9	109.50	18.6	109.28	109.50	-9.6	3,293	-0.29%
2023/07/06	7	110.14	2	109.50	109.50	5	3,311	0.15%
2023/07/05	3	108.67	3.9	109.25	109.00	-0.9	3,365	-0.03%
2023/07/04	12	109.83	1.4	109.82	109.50	10.6	3,397	0.31%
2023/07/03	3	111.00	5.8	110.70	110.50	-2.8	3,502	-0.08%
2023/06/30	7	114.43	9.1	114.43	112.00	-2.1	3,482	-0.06%
2023/06/29	9	115.22	44	114.90	115.00	-35	3,478	-1.01%
2023/06/28	42	112.18	24	112.77	112.00	18	3,436	0.52%
2023/06/27	47	111.16	24	112.00	111.50	23	3,431	0.67%
2023/06/26	5	107.90	6.5	107.62	107.00	-1.5	3,404	-0.04%
2023/06/21	3	107.83	29	107.90	108.00	-26	3,422	-0.76%
2023/06/20	1	109.00	4	108.75	109.00	-3	3,423	-0.09%
2023/06/19	18	110.33	12	111.17	110.00	6	3,423	0.18%
2023/06/16	7	109.93	0	0.00	109.50	7	3,422	0.20%
2023/06/15	2	109.00	2	109.00	108.50	0	3,420	0.00%
2023/06/14	7	110.14	3	110.00	109.00	4	3,427	0.12%
2023/06/13	8	109.06	1	109.04	109.00	7	3,449	0.20%
2023/06/12	0	0.00	6.3	110.32	109.50	-6.3	3,452	-0.18%
2023/06/09	8	109.69	5	110.50	109.50	3	3,471	0.09%
2023/06/08	6	109.25	15.3	109.04	109.00	-9.3	3,494	-0.27%
2023/06/07	4	110.13	7.3	110.38	110.00	-3.3	3,520	-0.09%
2023/06/06	5	109.00	0	0.00	109.50	5	3,555	0.14%
2023/06/05	3	110.17	3.1	110.34	110.00	-0.1	3,565	0.00%
2023/06/02	7	112.07	2.4	111.17	111.00	4.6	3,560	0.13%
2023/06/01	3	111.33	25	111.56	111.50	-22	3,571	-0.62%
2023/05/31	13	112.46	3.2	112.16	113.00	9.8	3,586	0.27%
2023/05/30	1	111.00	5.4	110.76	110.00	-4.4	3,584	-0.12%
2023/05/29	6	111.25	4	111.25	111.50	2	3,595	0.06%
2023/05/26	17	111.09	31	111.48	110.50	-14	3,607	-0.39%
2023/05/25	6	112.58	5.1	112.41	111.50	0.9	3,607	0.02%
2023/05/24	23	114.39	5.4	113.96	113.50	17.6	3,625	0.48%
2023/05/23	12	113.79	8.4	114.66	115.00	3.6	3,643	0.10%
2023/05/22	2	112.00	1.2	111.65	111.50	0.8	3,625	0.02%
2023/05/19	8	111.69	8.8	111.80	111.00	-0.8	3,640	-0.02%
2023/05/18	5	114.80	20.2	114.53	114.00	-15.2	3,633	-0.42%
2023/05/17	245	117.50	200.7	117.33	116.50	44.3	3,594	1.23%	大買/大賣/
2023/05/16	2	110.50	0	0.00	110.00	2	3,389	0.06%
2023/05/15	15	108.73	48.3	111.21	108.50	-33.3	3,459	-0.96%
2023/05/12	46	112.67	66.5	111.82	114.00	-20.5	3,526	-0.58%
2023/05/11	61	113.63	123.7	117.01	112.50	-62.7	3,656	-1.72%	大賣/
2023/05/10	64	120.48	148.4	119.85	120.00	-84.4	3,832	-2.20%	大賣/
2023/05/09	155.6	122.31	101	123.22	120.50	54.6	3,943	1.38%	大買/大賣/
2023/05/08	78	125.88	94	126.73	125.00	-16	3,923	-0.41%
2023/05/05	561.8	127.14	123	124.61	127.50	438.8	3,866	11.35%	大買/大賣/鉅額交易
2023/05/04	185	121.89	92	122.83	122.50	93	3,652	2.55%	大買/
2023/05/03	105	120.13	71	120.44	115.50	34	3,474	0.98%	大買/
2023/05/02	21	114.33	14	115.82	117.50	7	3,395	0.21%
2023/04/28	4	106.63	5	105.50	107.00	-1	3,375	-0.03%
2023/04/27	11	104.00	10.5	103.50	104.00	0.5	3,385	0.02%
2023/04/26	16	104.03	18	102.14	103.50	-2	3,413	-0.06%
2023/04/25	30	106.82	65	105.98	106.00	-35	3,401	-1.03%
2023/04/24	3.1	110.02	2	111.00	109.50	1.1	3,414	0.03%
2023/04/21	3	112.67	4	111.38	109.50	-1	3,460	-0.03%
2023/04/20	18.4	115.86	320	120.76	115.00	-301.6	3,444	-8.76%	大賣/鉅額交易
2023/04/19	23.9	120.18	50	120.28	120.50	-26.1	3,437	-0.76%
2023/04/18	41.9	121.11	4	120.25	120.00	37.9	3,585	1.06%
2023/04/17	5	120.10	3	119.67	119.00	2	3,631	0.06%
2023/04/14	7.6	121.08	27	121.54	120.00	-19.4	3,691	-0.53%
2023/04/13	11	122.00	12	121.38	121.50	-1	3,765	-0.03%
2023/04/12	138	122.69	78	123.49	120.50	60	3,768	1.59%	大買/
2023/04/11	0	0.00	11	118.14	118.50	-11	3,730	-0.29%
2023/04/10	34.1	118.41	177	119.50	117.50	-142.9	3,753	-3.81%	大賣/鉅額交易
2023/04/07	182	122.15	76.1	122.05	121.50	106	3,755	2.82%	大買/鉅額交易
2023/04/06	310	122.67	40	120.03	121.50	270	3,795	7.11%	大買/鉅額交易
2023/03/31	0	0.00	3	116.83	116.50	-3	3,756	-0.08%
2023/03/30	1	117.50	21	118.81	117.50	-20	3,851	-0.52%
2023/03/29	59	116.90	18	118.19	120.00	41	3,868	1.06%
2023/03/28	8	117.50	37	115.03	114.00	-29	3,913	-0.74%
2023/03/27	68	117.58	5.1	117.01	117.50	63	3,987	1.58%
2023/03/24	4	114.50	0	0.00	115.00	4	4,134	0.10%
2023/03/23	6	112.75	0	0.00	111.50	6	4,554	0.13%
2023/03/22	1	112.00	0.3	112.50	112.00	0.8	4,564	0.02%
2023/03/21	0	0.00	1.4	112.00	111.50	-1.4	4,705	-0.03%
2023/03/20	1	110.52	2	112.00	112.50	-1	4,855	-0.02%
2023/03/17	1	111.00	1	109.50	111.00	0	5,036	0.00%
2023/03/16	13	108.54	21.8	110.17	108.00	-8.8	5,213	-0.17%
2023/03/15	4	113.13	11	112.59	112.50	-7	5,521	-0.13%
2023/03/14	28	112.46	31.6	111.73	111.50	-3.6	5,871	-0.06%
2023/03/13	9	109.22	7.5	109.47	111.50	1.5	6,309	0.02%
2023/03/10	7	113.14	3	112.67	111.50	4	6,783	0.06%
2023/03/09	16	113.78	12	113.63	113.00	4	7,147	0.06%
2023/03/08	10.2	116.62	6	115.58	115.50	4.2	7,227	0.06%
2023/03/07	4	117.75	8	119.44	117.00	-4	7,301	-0.05%
2023/03/06	11	119.09	4	120.00	118.00	7	7,404	0.09%
2023/03/03	11	121.73	3	120.00	119.00	8	7,530	0.11%
2023/03/02	15	121.80	12	121.38	122.00	3	7,708	0.04%
2023/03/01	4	120.88	2	120.00	120.50	2	7,922	0.03%
2023/02/24	5	119.70	2	119.50	119.00	3	8,227	0.04%
2023/02/23	11	118.00	7	118.79	119.50	4	8,437	0.05%
2023/02/22	6	117.25	7	117.21	116.00	-1	8,623	-0.01%
2023/02/21	12	119.25	41	118.76	119.50	-29	8,875	-0.33%
2023/02/20	0	0.00	5	120.80	120.00	-5	9,189	-0.05%
2023/02/17	22	121.55	31	122.69	120.50	-9	9,348	-0.10%
2023/02/16	31	123.60	19	122.68	123.00	12	9,557	0.13%
2023/02/15	15	122.07	12	122.50	122.50	3	9,737	0.03%
2023/02/14	14	123.68	7	123.00	121.50	7	9,804	0.07%
2023/02/13	53	123.15	95	126.43	123.00	-42	9,774	-0.43%
2023/02/10	54.1	131.03	37	129.47	128.00	17.1	9,728	0.18%
2023/02/09	176	130.18	149	131.62	128.50	27	9,627	0.28%	大買/大賣/
2023/02/08	231	130.27	155	127.55	131.00	76	9,498	0.80%	大買/大賣/
2023/02/07	65.1	124.58	64	122.77	125.00	1.1	9,271	0.01%
2023/02/06	59	122.00	95	120.76	119.50	-36	9,173	-0.39%
2023/02/03	102	120.68	67	119.07	119.00	35	9,119	0.38%	大買/
2023/02/02	80	118.69	38	117.88	118.50	42	9,084	0.46%
2023/02/01	27	117.67	71	116.80	117.00	-44	9,087	-0.48%
2023/01/31	117	116.00	22	114.34	118.00	95	9,112	1.04%	大買/
2023/01/30	13	112.35	12	111.00	111.00	1	9,105	0.01%
2023/01/17	2	109.50	1.1	110.50	109.00	0.9	9,172	0.01%
2023/01/16	5	110.70	14	108.39	111.00	-9	9,188	-0.10%
2023/01/13	16	109.78	2	109.75	109.00	14	9,212	0.15%
2023/01/12	10	109.65	12	110.38	109.00	-2	9,258	-0.02%
2023/01/11	6	112.92	1	112.50	111.50	5	9,249	0.05%
2023/01/10	14	116.14	20	115.40	113.50	-6	9,278	-0.06%
2023/01/09	16	117.19	28	116.38	117.50	-12	9,363	-0.13%
2023/01/06	41.1	118.90	22	118.32	117.00	19.1	9,455	0.20%
2023/01/05	16	118.56	32	117.08	114.50	-16	9,413	-0.17%
2023/01/04	20	118.45	20	117.13	116.50	0	9,477	0.00%
2023/01/03	26	119.35	121	119.64	118.50	-95	9,530	-1.00%	大賣/
2022/12/30	29	123.10	43	123.81	123.00	-14	9,589	-0.15%
2022/12/29	96	124.00	79	123.26	124.00	17	9,709	0.18%
2022/12/28	0	0.00	39	125.74	123.00	-39	9,823	-0.40%
2022/12/27	43	126.58	13	125.50	126.50	30	10,020	0.30%
2022/12/26	27	126.44	29	126.76	124.00	-2	10,139	-0.02%
2022/12/23	31	125.77	45	125.42	125.50	-14	10,219	-0.14%
2022/12/22	52.1	123.92	11	123.00	125.00	41.1	10,331	0.40%
2022/12/21	18	123.28	12	123.21	121.00	6	10,345	0.06%
2022/12/20	81	121.85	135	124.49	121.00	-54	10,453	-0.52%	大賣/
2022/12/19	83	127.10	49	126.51	126.00	34	10,465	0.32%
2022/12/16	38	125.46	19	124.58	124.50	19	10,510	0.18%
2022/12/15	149	124.69	154	125.65	124.50	-5	10,564	-0.05%	大買/大賣/
2022/12/14	6	131.00	0	0.00	131.00	6	10,167	0.06%
2022/12/13	19	149.13	21	148.98	145.50	-2	10,221	-0.02%
2022/12/12	55	148.39	63	152.51	146.50	-8	10,292	-0.08%
2022/12/09	67	152.78	53	153.02	154.00	14	10,248	0.14%
2022/12/08	174	149.55	193	152.21	149.50	-19	10,391	-0.18%	大買/大賣/
2022/12/07	85	151.68	95	151.45	151.00	-10	10,371	-0.10%
2022/12/06	115.1	155.81	182	154.93	150.50	-66.9	10,144	-0.66%	大買/大賣/
2022/12/05	478	159.17	499.2	158.60	158.50	-21.2	9,984	-0.21%	大買/大賣/
2022/12/02	195.1	154.21	461	151.27	151.00	-265.9	9,667	-2.75%	大買/大賣/鉅額交易
2022/12/01	424	146.74	217.4	142.08	150.00	206.6	9,409	2.20%	大買/大賣/鉅額交易
2022/11/30	116	135.95	97	135.40	136.50	19	9,367	0.20%	大買/
2022/11/29	170	133.44	171	132.13	133.00	-1	9,469	-0.01%	大買/大賣/
2022/11/28	111	132.22	28	132.88	133.50	83	9,588	0.87%	大買/
2022/11/25	29	133.12	45	133.13	130.50	-16	9,787	-0.16%
2022/11/24	47	133.90	81	134.93	134.00	-34	10,147	-0.34%
2022/11/23	109	134.28	63	133.17	136.50	46	10,352	0.44%	大買/
2022/11/22	91	130.94	204	134.77	130.50	-113	10,437	-1.08%	大賣/鉅額交易
2022/11/21	44.1	134.60	46	134.88	132.50	-2	10,491	-0.02%
2022/11/18	58.1	131.53	69	130.02	131.00	-10.9	10,604	-0.10%
2022/11/17	177.1	132.89	107.1	132.19	128.50	70	10,546	0.66%	大買/大賣/
2022/11/16	168	126.37	191.1	126.56	130.00	-23.1	10,410	-0.22%	大買/大賣/
2022/11/15	72	120.27	129	119.81	121.00	-57	10,174	-0.56%	大賣/
2022/11/14	317	118.05	195.1	116.67	121.00	121.9	9,995	1.22%	大買/大賣/鉅額交易
2022/11/11	206	112.42	170	111.34	114.00	36	9,757	0.37%	大買/大賣/
2022/11/10	108	107.56	18	108.92	106.50	90	9,544	0.94%	大買/
2022/11/09	14	105.32	63	105.23	105.50	-49	9,451	-0.52%
2022/11/08	22	107.39	24	106.81	103.50	-2	9,447	-0.02%
2022/11/07	25	105.64	17	104.91	105.00	8	9,432	0.08%
2022/11/04	23	106.37	15	106.97	104.00	8	9,410	0.09%
2022/11/03	108	107.45	24	106.75	106.50	84	9,359	0.90%	大買/
2022/11/02	18	105.86	42	104.92	106.50	-24	9,324	-0.26%
2022/11/01	40	104.58	37	103.65	103.50	3	9,271	0.03%
2022/10/31	36	101.68	1	102.00	101.50	35	9,229	0.38%
2022/10/28	6	99.62	37	100.92	98.30	-31	9,211	-0.34%
2022/10/27	44	101.49	24	99.39	102.00	20	9,188	0.22%
2022/10/26	11	97.98	10	98.20	98.60	1	9,147	0.01%
2022/10/25	10	100.90	33	100.91	100.00	-23	9,072	-0.25%
2022/10/24	7	108.43	151	105.27	105.00	-144	8,977	-1.60%	大賣/鉅額交易
2022/10/21	19	108.21	24	110.19	107.00	-5	8,954	-0.06%
2022/10/20	20	109.78	21	108.33	112.00	-1	8,906	-0.01%
2022/10/19	16	110.97	38	112.47	110.50	-22	8,849	-0.25%
2022/10/18	130	113.83	19	113.00	112.50	111	8,859	1.25%	大買/鉅額交易
2022/10/17	89	108.35	79	112.11	111.00	10	8,801	0.11%
2022/10/14	92	115.33	35.1	114.98	115.50	56.9	8,664	0.66%
2022/10/13	236	114.40	48	111.50	108.00	188	8,521	2.21%	大買/鉅額交易
2022/10/12	27	113.93	11	113.14	113.00	16	8,381	0.19%
2022/10/11	57	111.07	19	111.50	110.50	38	8,250	0.46%
2022/10/07	24	116.81	77	117.12	114.00	-53	8,119	-0.65%
2022/10/06	53.1	116.80	29.5	115.84	118.50	23.5	7,954	0.30%
2022/10/05	160	114.23	169	113.79	113.00	-9	7,788	-0.12%	大買/大賣/
2022/10/04	46	115.15	55	114.62	114.50	-9	7,613	-0.12%
2022/10/03	382	109.62	91	108.24	110.50	291	7,368	3.95%	大買/鉅額交易
2022/09/30	106	106.97	59.1	104.53	107.50	46.9	7,173	0.65%	大買/
2022/09/29	36	104.03	41	104.15	103.50	-5	6,997	-0.07%
2022/09/28	26	100.38	157	103.05	99.10	-131	6,804	-1.93%	大賣/鉅額交易
2022/09/27	94	105.77	25	105.40	107.00	69	6,688	1.03%
2022/09/26	27	107.02	180	104.48	104.50	-153	6,533	-2.34%	大賣/鉅額交易
2022/09/23	65	108.58	103	110.41	108.00	-38	6,431	-0.59%	大賣/
2022/09/22	74	111.88	26	110.02	112.00	48	6,289	0.76%
2022/09/21	21	107.26	21.2	106.46	107.50	-0.2	6,052	0.00%
2022/09/20	20	108.40	16	108.78	107.00	4	6,006	0.07%
2022/09/19	51	107.88	61	110.21	107.50	-10	5,930	-0.17%
2022/09/16	37	116.58	129	117.64	116.00	-92	5,738	-1.60%	大賣/
2022/09/15	180	120.90	70	119.16	117.50	110	5,663	1.94%	大買/鉅額交易
2022/09/14	54	118.10	55	116.66	116.00	-1	5,337	-0.02%
2022/09/13	60	118.04	161	118.09	118.00	-101	5,171	-1.95%	大賣/
2022/09/12	159	120.41	73	118.24	120.00	86	5,066	1.70%	大買/
2022/09/08	146	118.31	104	118.58	118.50	42	4,871	0.86%	大買/大賣/
2022/09/07	76	117.59	73	117.39	119.00	3	4,729	0.06%
2022/09/06	143.4	119.38	229	121.39	118.50	-85.6	4,486	-1.91%	大買/大賣/
2022/09/05	120	132.29	49	132.32	129.00	71	4,136	1.72%	大買/
2022/09/02	59	130.22	172	131.56	129.50	-113	3,925	-2.88%	大賣/鉅額交易
2022/09/01	263.4	128.81	162.6	127.33	129.50	100.8	3,703	2.72%	大買/大賣/
2022/08/31	78.2	131.92	233.7	134.40	128.00	-155.5	3,382	-4.60%	大賣/鉅額交易
2022/08/30	264.8	124.34	121.3	124.18	129.50	143.5	2,871	5.00%	大買/大賣/鉅額交易
2022/08/29	47.3	119.42	42.1	118.12	118.00	5.2	2,454	0.21%
2022/08/26	382.1	119.92	287.4	119.18	117.00	94.7	2,132	4.44%	大買/大賣/
2022/08/25	135.4	112.09	116	112.32	112.00	19.4	1,749	1.11%	大買/大賣/
2022/08/24	47	108.64	11.1	110.02	111.50	36	1,399	2.57%
2022/08/23	186	99.28	273.1	100.97	101.50	-87.1	1,256	-6.93%	大買/大賣/
2022/08/22	268.1	98.86	38.5	99.02	98.90	229.6	1,096	20.95%	大買/鉅額交易
2022/08/19	2	90.45	0	0.00	90.60	2	955	0.21%
2022/08/18	1	90.60	5	91.30	90.20	-4	945	-0.42%
2022/08/17	1	90.90	2	91.45	90.50	-1	936	-0.11%
2022/08/16	3	91.30	5	91.30	91.40	-2	927	-0.22%
2022/08/15	3	90.60	7	90.83	90.70	-4	918	-0.44%
2022/08/12	5	89.00	3.2	88.97	88.50	1.8	898	0.20%
2022/08/11	0	0.00	1	85.80	85.90	-1	871	-0.11%
2022/08/10	0	0.00	1	86.50	85.10	-1	867	-0.12%
2022/08/09	2	85.65	2	84.20	86.20	0	871	0.00%
2022/08/08	1	83.00	1	84.50	83.50	0	898	0.00%
2022/08/04	0.2	83.80	0	0.00	82.90	0.2	926	0.02%
2022/08/03	1.1	86.58	0	0.00	83.90	1.1	916	0.11%
2022/08/02	0	0.00	5	86.20	85.50	-5	909	-0.55%
2022/08/01	1.4	90.42	3.1	91.53	90.70	-1.7	901	-0.19%
2022/07/29	10	89.25	1	89.50	89.60	9	902	1.00%
2022/07/28	2	89.50	1	89.90	89.00	1	904	0.11%
2022/07/27	2.4	90.18	1	89.80	89.30	1.4	894	0.16%
2022/07/26	0.2	88.31	2	89.95	88.50	-1.9	876	-0.21%
2022/07/25	38	90.83	94.9	90.22	90.40	-56.9	859	-6.62%
2022/07/22	94.3	88.26	5	88.41	88.80	89.3	798	11.19%
2022/07/20	0	0.00	9	82.06	81.00	-9	770	-1.17%
2022/07/13	1	80.50	17	80.31	80.30	-16	817	-1.96%
2022/07/12	17.1	78.40	0	0.00	78.50	17.1	822	2.07%
2022/07/07	0.1	79.56	0	0.00	81.60	0.1	853	0.01%
2022/07/06	1.4	82.42	13	81.82	79.90	-11.6	868	-1.34%
2022/07/04	0	0.00	1	83.10	80.50	-1	965	-0.10%
2022/07/01	0.1	87.80	2	87.15	83.00	-2	1,008	-0.19%
2022/06/30	16.1	90.90	0	0.00	89.50	16.1	997	1.61%
2022/06/29	0.2	91.30	0	0.00	91.40	0.2	994	0.02%
2022/06/28	8	91.20	0	0.00	89.80	8	992	0.81%
2022/06/23	0	0.00	1.9	94.36	96.00	-1.9	976	-0.19%
2022/06/21	0	0.00	25	90.25	90.60	-25	939	-2.66%
2022/06/20	0.1	89.00	0.1	89.90	89.00	-0.1	935	-0.01%
2022/06/17	0	0.00	5.3	90.45	90.50	-5.3	926	-0.57%
2022/06/16	0.2	90.42	50	89.31	89.20	-49.8	926	-5.38%
2022/06/15	50	90.97	0	0.00	90.50	50	938	5.33%
2022/06/14	0	0.00	1	89.20	88.10	-1	942	-0.11%
2022/06/13	28	91.40	1	91.00	89.20	27	944	2.86%
2022/06/10	1.1	86.46	0	0.00	87.50	1.1	938	0.11%
2022/06/08	3	85.40	1	85.50	86.70	2	944	0.21%
2022/06/07	0.5	83.70	0	0.00	84.40	0.5	947	0.05%
2022/06/06	0.1	83.90	0	0.00	82.70	0.1	958	0.01%
2022/05/24	0	0.00	1	82.10	80.80	-1	1,103	-0.09%
2022/05/23	1.1	83.43	20	82.90	82.80	-18.9	1,112	-1.70%
2022/05/20	0	0.00	1	81.60	80.90	-1	1,124	-0.09%
2022/05/19	11	79.33	3	79.80	80.30	8	1,199	0.67%
2022/05/17	10	82.10	3	82.00	81.40	7	1,211	0.58%
2022/05/16	5	81.66	32	82.01	83.70	-27	1,217	-2.22%
2022/05/13	33	78.62	6	77.03	78.70	27	1,239	2.18%
2022/05/12	4	74.00	0.1	72.40	71.60	3.9	1,225	0.32%
2022/05/11	0	0.00	2	76.00	76.00	-2	1,216	-0.16%
2022/05/10	2.1	73.29	3	73.70	76.00	-0.9	1,215	-0.07%
2022/05/09	1	79.08	0	0.00	76.10	1	1,202	0.08%
2022/05/06	0.1	82.30	0	0.00	81.10	0.1	1,180	0.00%
2022/05/05	0.1	87.30	4	87.30	85.50	-4	1,165	-0.34%
2022/05/04	0	0.00	6	87.13	86.80	-6	1,164	-0.52%
2022/05/03	1	89.10	0	0.00	88.50	1	1,166	0.09%
2022/04/28	0.1	88.40	0	0.00	88.50	0.1	1,183	0.01%
2022/04/27	0.1	88.70	0	0.00	88.10	0.1	1,182	0.00%
2022/04/26	0	0.00	1	91.50	91.00	-1	1,174	-0.09%
2022/04/25	0.1	92.50	1	92.20	91.60	-0.9	1,186	-0.08%
2022/04/19	1.1	93.71	0	0.00	93.20	1.1	1,180	0.09%
2022/04/18	10	95.60	2	96.25	94.90	8	1,177	0.68%
2022/04/15	2	96.45	2	96.35	95.90	0	1,181	0.00%
2022/04/14	0	0.00	1	94.60	96.00	-1	1,173	-0.09%
2022/04/13	2.1	94.80	0	0.00	94.30	2.1	1,174	0.18%
2022/04/12	2	95.65	27	97.37	95.40	-25	1,171	-2.13%
2022/04/11	4.2	99.04	3.1	98.59	98.50	1.1	1,156	0.10%
2022/04/08	13	93.80	0	0.00	93.80	13	1,092	1.19%
2022/04/07	14.1	94.75	2.2	97.85	95.50	11.9	1,075	1.11%
2022/04/01	0.1	92.00	3	92.10	91.80	-2.9	1,032	-0.28%
2022/03/30	0.1	91.90	0.2	92.42	92.80	-0.1	1,037	-0.01%
2022/03/29	0.1	92.00	0	0.00	91.70	0.1	1,039	0.01%
2022/03/28	0.4	92.20	0	0.00	91.30	0.4	1,046	0.03%
2022/03/25	0.1	92.30	0	0.00	91.60	0.1	1,035	0.01%
2022/03/22	0.1	94.50	0	0.00	93.50	0.1	1,125	0.01%
2022/03/21	0.1	95.00	6	94.95	94.50	-5.9	1,131	-0.52%
2022/03/18	3.1	94.35	0	0.00	94.30	3.1	1,150	0.27%
2022/03/16	0.4	91.80	3	91.70	91.40	-2.7	1,156	-0.23%
2022/03/15	1	91.40	0	0.00	91.30	1	1,191	0.08%
2022/03/14	2.1	93.86	0	0.00	93.10	2.1	1,259	0.16%
2022/03/11	3.3	94.61	0	0.00	94.30	3.3	1,270	0.26%
2022/03/09	5.2	91.61	1	91.30	91.60	4.2	1,278	0.33%
2022/03/08	2.1	92.75	0	0.00	90.20	2.1	1,289	0.16%
2022/03/07	0.3	97.99	2	98.70	97.00	-1.7	1,267	-0.14%
2022/03/04	1	101.50	0	0.00	101.00	1	1,264	0.08%
2022/03/02	14	103.50	2	102.50	102.50	12	1,398	0.86%
2022/03/01	3	102.67	0	0.00	102.50	3	1,400	0.21%
2022/02/25	0.1	102.00	0	0.00	104.50	0.1	1,410	0.00%
2022/02/24	0	0.00	1	101.00	101.50	-1	1,441	-0.07%
2022/02/23	0	0.00	1	105.00	105.00	-1	1,442	-0.07%
2022/02/22	0	0.00	2	106.50	104.00	-2	1,442	-0.14%
2022/02/21	2.4	107.07	1	109.00	107.00	1.4	1,451	0.10%
2022/02/18	5	102.50	0	0.00	103.00	5	1,380	0.36%
2022/02/17	1.3	104.36	1	104.50	103.50	0.3	1,392	0.02%
2022/02/15	0.1	107.00	2.3	106.26	103.00	-2.2	1,376	-0.16%
2022/02/14	0	0.00	8	102.50	101.50	-8	1,337	-0.60%
2022/02/09	2	102.50	0	0.00	104.00	2	1,348	0.15%
2022/02/08	8.1	102.75	0	0.00	103.50	8.1	1,353	0.60%
2022/01/26	0	100.50	0	0.00	100.50	0	1,358	0.00%
2022/01/21	1	105.50	0	0.00	102.50	1	1,453	0.07%
2022/01/17	0.1	105.76	5	107.00	108.00	-4.9	1,582	-0.31%
2022/01/14	0	103.50	0	0.00	103.50	0	1,561	0.00%
2022/01/13	0	105.50	5	105.90	105.50	-5	1,565	-0.32%
2022/01/10	1	109.50	0	0.00	108.50	1	1,578	0.06%
2022/01/06	1.1	108.52	1	108.00	108.00	0.1	1,625	0.00%
2022/01/05	0.1	107.79	2	106.50	106.50	-1.9	1,633	-0.12%
2022/01/03	1	108.02	0	0.00	107.50	1	1,654	0.06%
2021/12/28	3	110.33	1	110.00	110.00	2	1,677	0.12%
2021/12/27	4	111.25	0	0.00	110.50	4	1,708	0.24%
2021/12/24	2	112.50	0	0.00	112.00	2	1,723	0.12%
2021/12/23	2	112.50	0	0.00	113.00	2	1,725	0.12%
2021/12/22	0.1	114.50	1	113.50	113.00	-0.9	1,735	-0.05%
2021/12/21	0.1	113.50	0	0.00	113.50	0.1	1,735	0.01%
2021/12/20	1.1	117.42	2.5	116.40	115.00	-1.4	1,727	-0.08%
2021/12/17	1	113.50	1	110.50	110.50	0	1,668	0.00%
2021/12/14	0	112.00	3	114.50	111.50	-3	1,960	-0.15%
2021/12/10	2	115.25	1	116.50	115.00	1	1,975	0.05%
2021/12/09	4.5	113.89	3.1	119.44	113.50	1.5	1,966	0.07%
2021/12/08	6	119.08	12.6	112.43	115.50	-6.6	1,962	-0.34%
2021/12/07	1	110.00	0	0.00	110.00	1	1,892	0.05%
2021/12/03	4	112.25	0	0.00	112.50	4	1,920	0.21%
2021/12/02	11	112.55	1	114.00	112.00	10	1,950	0.51%
2021/12/01	4	110.75	3	111.00	110.50	1	1,939	0.05%
2021/11/30	0	0.00	10	110.00	110.50	-10	1,941	-0.52%
2021/11/29	6	109.00	12	113.00	109.00	-6	1,930	-0.31%
2021/11/26	10	110.50	2	113.00	110.00	8	1,855	0.43%
2021/11/25	1	110.00	0	0.00	107.50	1	1,806	0.06%
2021/11/23	2	109.50	2	110.00	105.50	0	1,794	0.00%
2021/11/22	0	0.00	16	109.00	108.00	-16	1,775	-0.90%
2021/11/18	0	0.00	5	105.00	106.50	-5	1,810	-0.28%
2021/11/17	5	105.00	0	0.00	104.50	5	1,821	0.27%
2021/11/15	1	103.00	0	0.00	103.50	1	1,870	0.05%
2021/11/12	0	0.00	1	103.00	102.50	-1	1,962	-0.05%
2021/11/11	1	103.50	0	0.00	102.50	1	2,056	0.05%
2021/11/10	1	104.50	0	0.00	102.50	1	2,124	0.05%
2021/11/04	0	0.00	0	106.50	105.00	0	2,179	0.00%
2021/10/29	11	116.36	45.1	112.08	108.50	-34.1	2,320	-1.47%
2021/10/28	46	116.39	2.4	112.30	116.50	43.6	2,256	1.93%
2021/10/27	1.1	105.97	27	106.44	106.00	-25.9	2,198	-1.18%
2021/10/26	1.1	102.23	2	105.00	103.50	-0.9	2,165	-0.04%
2021/10/25	27.1	102.69	0	0.00	103.00	27.1	2,160	1.25%
2021/10/22	0.1	106.00	0	0.00	103.00	0.1	2,176	0.00%
2021/10/21	2	108.75	0	107.00	105.50	2	2,199	0.09%
2021/10/20	4	106.50	5	108.00	106.50	-1	2,211	-0.05%
2021/10/15	3.1	106.90	3	108.17	106.50	0.1	2,377	0.00%
2021/10/14	0.1	106.14	0	0.00	107.50	0.1	2,373	0.00%
2021/10/13	0	0.00	1	100.50	101.00	-1	2,362	-0.04%
2021/10/12	5.1	104.51	3	106.00	104.50	2.1	2,414	0.09%
2021/10/08	13	111.35	11	113.23	111.00	2	2,450	0.08%
2021/10/07	0	110.50	0	0.00	112.50	0	2,521	0.00%
2021/10/05	1	110.92	0	0.00	113.50	1	2,645	0.04%
2021/10/04	1	118.62	0	0.00	114.00	1	2,635	0.04%
2021/10/01	2	129.25	3.1	126.49	124.00	-1.1	2,614	-0.04%
2021/09/30	0.1	125.50	0	0.00	126.50	0.1	2,622	0.00%
2021/09/29	3	126.34	4	127.25	125.00	-1	2,637	-0.04%
2021/09/27	4	130.01	4	133.00	130.00	0	2,667	0.00%
2021/09/24	13.1	133.00	10	132.00	132.50	3.1	2,696	0.11%
2021/09/23	5	133.00	112	134.50	131.50	-107	2,727	-3.92%	大賣/鉅額交易
2021/09/22	89	133.19	22	135.18	140.00	67	2,708	2.47%
2021/09/17	25	131.02	0.3	133.50	133.50	24.7	2,661	0.93%
2021/09/16	2	128.50	0	128.00	128.00	2	2,610	0.08%
2021/09/15	8	129.50	25	130.10	129.00	-17	2,614	-0.65%
2021/09/14	17	128.00	4	129.00	128.50	13	2,627	0.49%
2021/09/13	9	128.78	3	129.00	129.00	6	2,712	0.22%
2021/09/09	3	126.00	0	0.00	125.00	3	2,960	0.10%
2021/09/08	0	128.50	0	0.00	125.50	0	3,003	0.00%
2021/09/07	20	125.98	0	0.00	126.50	20	3,060	0.65%
2021/09/03	0.1	127.00	0	0.00	124.50	0.1	3,543	0.00%
2021/09/02	1	126.50	3	126.00	126.00	-2	3,814	-0.05%
2021/08/30	0	0.00	3	129.00	129.00	-3	4,203	-0.07%
2021/08/26	3.1	130.47	20	130.75	128.00	-16.9	4,289	-0.39%
2021/08/25	0	0.00	1	130.00	130.00	-1	4,396	-0.02%
2021/08/24	10	127.50	0.9	131.24	127.00	9.2	4,517	0.20%
2021/08/23	21.1	132.36	10	132.55	131.50	11.1	4,583	0.24%
2021/08/20	2.1	131.99	11	132.50	133.00	-9	4,589	-0.19%
2021/08/19	0.1	132.44	0	0.00	129.00	0.1	4,627	0.00%
2021/08/18	18.3	132.09	17	133.18	132.00	1.3	4,615	0.03%
2021/08/17	5.2	144.63	30	143.20	141.50	-24.8	4,574	-0.54%
2021/08/16	37.3	142.73	8.2	140.40	143.50	29.1	4,540	0.64%
2021/08/13	7.3	137.70	7.2	139.70	137.00	0.2	4,512	0.00%
2021/08/12	1	135.50	0	0.00	135.50	1	4,528	0.02%
2021/08/11	0	131.50	0	0.00	131.50	0	4,619	0.00%
2021/08/10	2	134.99	0	0.00	135.50	2	4,855	0.04%
2021/08/09	3.1	138.95	37	135.01	133.00	-33.9	5,032	-0.67%
2021/08/06	38	146.41	3.6	144.61	143.00	34.5	5,248	0.66%
2021/08/05	0.5	135.50	1	135.50	133.50	-0.5	5,428	-0.01%
2021/08/04	1	138.00	0	0.00	134.00	1	5,612	0.02%
2021/08/03	0	0.00	11	135.55	136.50	-11	5,685	-0.19%
2021/08/02	0	0.00	50	135.91	137.00	-50	5,693	-0.88%
2021/07/30	0	0.00	1	130.50	129.00	-1	5,697	-0.02%
2021/07/29	0	0.00	0	128.00	130.00	0	5,736	0.00%
2021/07/27	61	128.64	0	0.00	126.00	61	5,868	1.04%
2021/07/26	0	0.00	1.1	131.55	133.50	-1.1	5,964	-0.02%
2021/07/23	1	125.98	1.6	129.16	130.50	-0.5	5,979	-0.01%
2021/07/22	0	131.00	0	0.00	129.50	0	5,975	0.00%
2021/07/21	1	143.74	62.1	153.07	135.00	-61.1	6,006	-1.02%
2021/07/20	61	144.00	0	144.00	144.00	61	5,955	1.02%
2021/07/19	0	132.00	0.4	135.48	131.00	-0.3	5,981	-0.01%
2021/07/16	4.1	136.14	11.3	137.55	134.00	-7.2	6,061	-0.12%
2021/07/15	9	133.61	0	0.00	134.00	9	6,039	0.15%
2021/07/14	2.4	120.04	5.4	117.73	122.00	-3	6,043	-0.05%
2021/07/13	1.2	123.98	1.1	129.07	123.50	0.2	6,076	0.00%
2021/07/12	2	138.22	10.6	137.50	136.50	-8.6	6,068	-0.14%
2021/07/09	1.1	140.11	0	0.00	139.50	1.1	6,056	0.02%
2021/07/08	1	141.02	1	142.50	141.00	0	6,076	0.00%
2021/07/07	3.1	146.09	2.2	145.66	142.50	0.9	6,118	0.02%
2021/07/05	1	144.00	0.1	142.00	143.50	0.9	6,150	0.01%
2021/07/02	1	143.46	6	143.25	142.00	-5	6,186	-0.08%
2021/07/01	0.1	146.24	0	0.00	144.00	0.1	6,160	0.00%
2021/06/30	1	148.98	11	149.14	147.50	-10	6,147	-0.16%
2021/06/29	2.6	139.79	12.1	142.07	152.00	-9.5	6,120	-0.16%
2021/06/28	3	145.84	1	148.50	146.00	2	6,059	0.03%
2021/06/25	0	151.00	2	151.00	150.50	-2	6,030	-0.03%
2021/06/24	17	156.23	5	155.20	154.50	12	6,015	0.20%
2021/06/23	2	158.00	1	154.60	155.00	1	6,065	0.02%
2021/06/22	3.1	157.87	28	154.20	154.00	-24.9	6,024	-0.41%
2021/06/21	4.2	168.48	9.3	165.10	163.00	-5.1	5,944	-0.09%
2021/06/18	24	178.17	19.3	175.72	178.00	4.7	6,113	0.08%
2021/06/17	10.2	169.17	3	169.83	167.50	7.2	6,310	0.11%
2021/06/16	3	166.00	9.2	169.66	164.00	-6.2	6,412	-0.10%
2021/06/15	12.3	169.80	69	173.88	171.50	-56.7	6,536	-0.87%
2021/06/11	92.3	191.20	374.2	183.67	176.00	-281.9	6,427	-4.39%	大賣/鉅額交易
2021/06/10	349	179.25	12.3	174.47	179.50	336.7	6,239	5.40%	大買/鉅額交易
2021/06/09	4.1	163.03	7	163.14	163.50	-2.9	5,974	-0.05%
2021/06/08	15.3	162.05	54	160.77	161.00	-38.7	5,907	-0.65%
2021/06/07	47	159.11	6.2	156.49	160.00	40.8	5,741	0.71%
2021/06/04	1.1	147.18	6	145.08	145.50	-4.9	5,628	-0.09%
2021/06/03	4.1	144.38	1	145.00	143.50	3.1	5,638	0.06%
2021/06/02	21.2	153.75	50.1	150.97	151.00	-28.9	5,656	-0.51%
2021/06/01	57	156.00	17.1	136.11	159.50	39.9	5,555	0.72%
2021/05/28	6	161.17	18	160.28	160.50	-12	5,355	-0.22%
2021/05/27	5	167.40	2	165.50	162.00	3	5,331	0.06%
2021/05/26	10	163.75	3.1	162.81	162.50	6.9	5,380	0.13%
2021/05/25	6	163.33	15	165.40	160.50	-9	5,447	-0.17%
2021/05/24	14	166.14	3	163.50	170.00	11	5,566	0.20%
2021/05/21	18	159.64	2	159.75	158.00	16	5,534	0.29%
2021/05/20	1	163.00	9.1	164.23	161.00	-8.1	5,694	-0.14%
2021/05/19	7	162.57	4.9	161.06	160.00	2.1	5,773	0.04%
2021/05/18	28.6	180.24	73.6	177.57	175.00	-45	5,782	-0.78%
2021/05/17	38.9	186.96	47	182.57	188.50	-8.2	5,839	-0.14%
2021/05/14	103.2	167.05	73.3	166.53	171.50	29.9	5,771	0.52%	大買/
2021/05/13	51.5	167.54	64.2	160.97	169.50	-12.7	5,536	-0.23%
2021/05/12	50.6	154.13	10.3	151.45	154.50	40.3	5,280	0.76%
2021/05/11	6	140.58	6	129.33	140.50	0	5,109	0.00%
2021/05/10	5	136.10	1	134.50	134.00	4	5,025	0.08%
2021/05/07	3	135.33	2	134.00	133.50	1	5,004	0.02%
2021/05/06	5	136.90	9	135.44	131.50	-4	4,971	-0.08%
2021/05/05	5	140.90	2	138.25	139.00	3	4,922	0.06%
2021/05/04	9.3	147.14	43	143.43	143.50	-33.7	4,903	-0.69%
2021/05/03	42	154.48	6	153.17	155.50	36	4,781	0.75%
2021/04/29	4	141.50	13	140.04	141.50	-9	4,667	-0.19%
2021/04/28	13	136.23	5	137.70	136.50	8	4,648	0.17%
2021/04/27	2.1	144.62	4	144.38	139.50	-1.9	4,623	-0.04%
2021/04/26	0	0.00	15	140.43	137.00	-15	4,566	-0.33%
2021/04/23	12	143.00	18	144.97	141.50	-6	4,553	-0.13%
2021/04/22	15	143.20	38	145.67	139.50	-23	4,513	-0.51%
2021/04/21	2	154.00	7	152.36	151.00	-5	4,427	-0.11%
2021/04/20	8.2	160.60	2	155.25	160.00	6.2	4,411	0.14%
2021/04/19	3	162.83	15	172.43	156.50	-12	4,361	-0.28%
2021/04/16	1	153.00	42	158.02	168.00	-41	4,259	-0.96%
2021/04/15	10	153.00	13	149.73	153.00	-3	4,164	-0.07%
2021/04/14	33	134.85	84	145.61	145.00	-51	4,158	-1.23%
2021/04/13	99.5	137.51	61	149.74	148.00	38.5	4,134	0.93%
2021/04/12	49.1	170.52	86.5	170.60	160.00	-37.4	4,126	-0.91%
2021/04/09	14	154.96	231	145.05	155.50	-217	4,132	-5.25%	大賣/鉅額交易
2021/04/08	296.7	140.60	161	141.30	141.50	135.7	4,138	3.28%	大買/大賣/鉅額交易
2021/04/07	5.2	129.00	0	0.00	129.00	5.2	4,095	0.13%
2021/04/06	6	120.17	71	119.05	117.50	-65	4,108	-1.58%
2021/04/01	143	112.09	4	115.00	118.00	139	4,103	3.39%	大買/鉅額交易
2021/03/31	111	114.38	64	115.30	112.00	47	4,084	1.15%	大買/
2021/03/30	75	118.51	31	122.90	119.50	44	4,077	1.08%
2021/03/29	33	126.33	88	121.38	123.00	-55	4,088	-1.35%
2021/03/26	92	106.15	62	107.37	117.00	30	4,071	0.74%
2021/03/25	0	0.00	1	117.00	117.00	-1	4,015	-0.02%
2021/03/24	50	106.50	62	106.50	106.50	-12	4,020	-0.30%
2021/03/22	77	96.67	14	94.70	97.10	63	4,040	1.56%
2021/03/19	100	89.42	535	89.69	88.30	-435	3,752	-11.59%	大賣/鉅額交易
2021/03/18	190.1	84.84	93	83.51	86.70	97.1	3,407	2.85%	大買/
2021/03/17	230	77.37	135	77.73	78.90	95	3,265	2.91%	大買/大賣/
2021/03/16	229	76.81	61	76.97	74.70	168	3,064	5.48%	大買/鉅額交易
2021/03/15	60	76.23	121	77.80	76.20	-61	2,992	-2.04%	大賣/
2021/03/12	22	75.63	27	75.06	75.00	-5	2,868	-0.17%
2021/03/11	22.5	76.98	85	77.81	78.00	-62.5	2,862	-2.18%
2021/03/10	55	75.88	167	75.74	75.80	-112	2,843	-3.94%	大賣/鉅額交易
2021/03/09	17	70.69	40	70.64	73.80	-23	2,902	-0.79%
2021/03/08	111	73.00	74	73.20	72.00	37	2,888	1.28%	大買/
2021/03/05	140	74.73	78	73.56	75.90	62	2,850	2.18%	大買/
2021/03/04	20.5	69.00	33	69.73	69.00	-12.5	2,775	-0.45%
2021/03/03	52	67.38	51	68.00	68.00	1	2,753	0.04%
2021/03/02	43	64.81	18	67.72	65.00	25	2,726	0.92%
2021/02/26	20	64.34	65	64.51	64.50	-45	2,740	-1.64%
2021/02/25	74	64.83	161	65.90	66.70	-87	2,734	-3.18%	大賣/
2021/02/24	172	60.44	36.2	63.06	64.00	135.8	2,635	5.15%	大買/鉅額交易
2021/02/23	47	60.24	69	65.43	62.00	-22	2,557	-0.86%
2021/02/22	5	65.50	3	65.50	65.50	2	2,411	0.08%
2021/02/19	25	57.54	426	56.71	59.60	-401	2,404	-16.67%	大賣/鉅額交易
2021/02/18	482	52.28	17	51.06	54.20	465	2,216	20.98%	大買/鉅額交易
2021/02/17	27.2	49.98	39	50.27	49.35	-11.8	2,111	-0.56%
2021/02/05	76.2	48.44	230	47.17	48.00	-153.9	2,043	-7.53%	大賣/鉅額交易
2021/02/04	166	45.87	3	43.95	46.50	163	1,793	9.09%	大買/鉅額交易
2021/02/02	2	39.03	0.2	39.30	39.30	1.8	1,668	0.11%
2021/02/01	4	39.66	0	0.00	39.30	4	1,682	0.24%
2021/01/29	1	39.25	0	0.00	38.50	1	1,681	0.06%
2021/01/28	12	39.17	0	0.00	39.05	12	1,694	0.71%
2021/01/27	1	39.70	0	0.00	39.75	1	1,708	0.06%
2021/01/26	0	0.00	1	40.60	40.05	-1	1,730	-0.06%
2021/01/25	1	40.50	0	0.00	40.05	1	1,792	0.06%
2021/01/22	3	39.30	0	0.00	39.05	3	1,809	0.17%
2021/01/21	1	39.50	0	0.00	39.30	1	1,847	0.05%
2021/01/20	0	0.00	3	40.53	40.20	-3	1,881	-0.16%
2021/01/18	4	39.80	0	0.00	39.30	4	1,955	0.20%
2021/01/15	2	39.45	2	40.50	39.20	0	1,978	0.00%
2021/01/14	7	41.69	0	0.00	41.10	7	2,009	0.35%
2021/01/13	3	42.20	0	0.00	41.85	3	2,030	0.15%
2021/01/12	6	42.94	2	43.45	43.80	4	2,052	0.19%
2021/01/11	2	42.58	12	42.08	41.85	-10	2,076	-0.48%
2021/01/08	11	43.53	2	43.45	43.55	9	2,135	0.42%
2021/01/07	3	44.50	0	0.00	43.85	3	2,165	0.14%
2021/01/06	0	0.00	2	43.83	43.35	-2	2,238	-0.09%
2021/01/05	1	44.60	0	0.00	44.65	1	2,350	0.04%
2021/01/04	8	45.59	0	0.00	44.35	8	2,445	0.33%
2020/12/31	11	47.94	1	47.40	47.00	10	2,450	0.41%
2020/12/30	0	0.00	2	50.35	50.00	-2	2,427	-0.08%
2020/12/29	6	48.45	0	0.00	50.00	6	2,421	0.25%
2020/12/28	0	0.00	1	48.55	48.20	-1	2,483	-0.04%
2020/12/23	4	47.60	0	0.00	47.55	4	2,726	0.15%
2020/12/22	3	48.42	5.6	48.13	48.90	-2.6	2,798	-0.09%
2020/12/18	1	45.70	1	46.50	47.30	0	2,845	0.00%
2020/12/17	1	45.65	1	45.80	45.40	0	2,873	0.00%
2020/12/16	2	44.63	1	44.65	45.50	1	2,931	0.03%
2020/12/14	2	48.05	4	47.55	47.55	-2	3,036	-0.07%
2020/12/10	3	49.05	10	49.20	48.60	-7	3,229	-0.22%
2020/12/09	6	49.25	0.6	50.02	49.15	5.4	4,038	0.13%
2020/12/08	0	0.00	4	50.75	50.00	-4	4,102	-0.10%
2020/12/07	1	50.30	2	50.40	50.30	-1	4,259	-0.02%
2020/12/04	3	51.90	1	51.50	51.40	2	4,600	0.04%
2020/12/03	13	53.75	3	54.57	52.00	10	4,927	0.20%
2020/11/23	0	0.00	1	51.90	51.60	-1	6,060	-0.02%
2020/11/20	3	52.40	2	51.70	51.70	1	6,105	0.02%
2020/11/19	0	0.00	1	53.00	52.90	-1	6,169	-0.02%
2020/11/17	1	50.90	0	0.00	50.60	1	6,305	0.02%
2020/11/13	5	49.57	6	49.76	51.80	-1	6,340	-0.02%
2020/11/12	5	49.94	1	50.80	49.70	4	6,342	0.06%
2020/11/10	1	52.60	0	0.00	52.60	1	6,300	0.02%
2020/11/09	1	54.80	0	0.00	54.20	1	6,296	0.02%
2020/11/06	1	54.90	0	0.00	54.20	1	6,307	0.02%
2020/11/05	2	55.10	3	54.90	54.10	-1	6,312	-0.02%
2020/10/30	0	0.00	1	52.40	52.50	-1	6,728	-0.01%
2020/10/26	3	55.20	1	55.60	54.90	2	6,754	0.03%
2020/10/23	0	0.00	1	58.00	57.30	-1	6,708	-0.01%
2020/10/22	8	56.03	10	56.40	56.30	-2	6,726	-0.03%
2020/10/21	1	58.00	0	0.00	58.10	1	6,710	0.01%
2020/10/20	3	58.80	0	0.00	58.70	3	6,697	0.04%
2020/10/19	2	60.85	2	59.95	59.40	0	6,677	0.00%
2020/10/16	3	60.40	6	60.28	61.20	-3	6,647	-0.05%
2020/10/15	3	58.77	168	58.95	58.90	-165	6,598	-2.50%	大賣/鉅額交易
2020/10/14	3	59.00	3	59.77	60.10	0	6,628	0.00%
2020/10/13	7	59.27	9	59.16	59.30	-2	6,637	-0.03%
2020/10/12	3	64.23	0	0.00	61.40	3	6,559	0.05%
2020/10/08	3	63.30	0	0.00	62.60	3	6,531	0.05%
2020/10/07	2	63.10	0	0.00	63.00	2	6,530	0.03%
2020/10/05	8	64.26	8	64.19	63.30	0	6,604	0.00%
2020/09/30	3	62.83	19	62.72	63.00	-16	6,640	-0.24%
2020/09/29	31	65.09	35	64.48	63.00	-4	6,660	-0.06%
2020/09/28	21	63.93	19	63.97	64.00	2	6,551	0.03%
2020/09/25	18	58.25	9	59.00	58.20	9	6,589	0.14%
2020/09/24	0	0.00	2	62.65	62.40	-2	6,539	-0.03%
2020/09/23	7	62.41	0	0.00	62.40	7	6,555	0.11%
2020/09/22	9	62.60	4	62.65	62.10	5	6,573	0.08%
2020/09/21	5	63.86	3	64.63	63.30	2	6,608	0.03%
2020/09/18	2	65.30	2	66.50	64.60	0	6,653	0.00%
2020/09/17	1	64.80	1	65.00	65.30	0	6,705	0.00%
2020/09/16	54	65.78	1	64.60	64.60	53	6,707	0.79%
2020/09/15	7	65.63	4	65.38	66.20	3	6,696	0.04%
2020/09/14	703	68.90	844	68.62	64.10	-141	6,710	-2.10%	大買/大賣/鉅額交易
2020/09/11	106	62.33	5	63.02	62.80	101	6,113	1.65%	大買/鉅額交易
2020/09/10	84	65.24	73.5	65.65	63.00	10.5	6,301	0.17%
2020/09/09	41	66.57	772	68.18	63.70	-731	6,227	-11.74%	大賣/鉅額交易
2020/09/08	886	68.76	8	67.50	68.80	878	6,001	14.63%	大買/鉅額交易
2020/09/07	9	63.36	4	63.55	62.60	5	5,740	0.09%
2020/09/04	83	60.59	6	60.80	61.80	77	5,744	1.34%
2020/09/03	6	61.25	309	61.09	60.70	-303	5,837	-5.19%	大賣/鉅額交易
2020/09/02	150	64.10	3	63.67	62.80	147	5,774	2.55%	大買/鉅額交易
2020/09/01	256	63.41	162	63.96	64.50	94	5,734	1.64%	大買/大賣/
2020/08/31	31	63.62	129	63.61	62.10	-98	5,622	-1.74%	大賣/
2020/08/28	100	65.40	5	65.40	65.40	95	5,423	1.75%
2020/08/27	52	58.85	211	58.99	59.50	-159	5,414	-2.94%	大賣/鉅額交易
2020/08/26	5	56.24	57	56.96	56.60	-52	5,297	-0.98%
2020/08/25	58	54.54	4	56.23	56.50	54	5,345	1.01%
2020/08/24	208	58.21	4	58.70	56.50	204	5,387	3.79%	大買/鉅額交易
2020/08/21	6	58.12	46	58.33	58.80	-40	5,407	-0.74%
2020/08/20	30	53.46	5	53.20	55.00	25	5,506	0.45%
2020/08/19	1	60.00	0	0.00	58.00	1	5,686	0.02%
2020/08/18	4	59.30	54	59.29	58.80	-50	5,865	-0.85%
2020/08/17	21	56.50	0	0.00	55.30	21	6,005	0.35%
2020/08/14	32	55.97	4	54.93	55.70	28	6,198	0.45%
2020/08/13	3	55.83	1	54.40	54.40	2	6,392	0.03%
2020/08/12	2	58.35	1	57.70	57.80	1	6,492	0.02%
2020/08/11	4	58.50	1	57.10	57.10	3	6,583	0.05%
2020/08/10	1	60.10	113	60.98	59.00	-112	6,646	-1.69%	大賣/鉅額交易
2020/08/07	119	58.92	3	60.33	61.00	116	6,707	1.73%	大買/鉅額交易
2020/08/06	7	63.60	1	62.50	62.50	6	6,726	0.09%
2020/08/05	8	64.14	22	64.44	64.00	-14	6,659	-0.21%
2020/08/04	2	62.00	1	62.00	62.00	1	6,415	0.02%
2020/08/03	0	0.00	37	56.40	56.40	-37	6,482	-0.57%
2020/07/31	1	49.00	48	49.10	51.30	-47	6,594	-0.71%
2020/07/30	46	49.80	2	49.30	49.80	44	6,711	0.66%
2020/07/28	3	42.18	5	44.24	44.45	-2	7,019	-0.03%
2020/07/27	7	45.87	4	47.33	44.50	3	7,058	0.04%
2020/07/24	3	49.98	15	49.61	48.60	-12	7,118	-0.17%
2020/07/23	18	50.36	1	51.00	50.00	17	7,329	0.23%
2020/07/22	3	50.57	5	51.04	50.30	-2	7,617	-0.03%
2020/07/21	15	51.07	4.2	50.36	50.00	10.8	7,620	0.14%
2020/07/20	2	47.20	1	48.20	50.90	1	7,606	0.01%
2020/07/17	6	49.68	91	49.62	50.00	-85	7,585	-1.12%
2020/07/16	0	0.00	4	53.48	53.50	-4	7,581	-0.05%
2020/07/15	10	52.19	4	52.10	51.90	6	7,579	0.08%
2020/07/14	25	56.64	15	54.42	54.20	10	7,518	0.13%
2020/07/13	6	57.03	5	56.26	56.00	1	7,484	0.01%
2020/07/10	40	59.01	4	60.15	57.70	36	7,472	0.48%
2020/07/09	24	57.83	8	59.16	60.10	16	7,444	0.21%
2020/07/08	4	58.15	5	59.06	58.10	-1	7,414	-0.01%
2020/07/07	3	58.07	11	57.72	57.60	-8	7,391	-0.11%
2020/07/06	10	61.55	8	61.50	60.10	2	7,335	0.03%
2020/07/03	3	58.60	3	59.27	59.80	0	7,252	0.00%
2020/07/02	4	59.23	9	59.82	59.00	-5	7,209	-0.07%
2020/07/01	4	57.83	2	58.25	57.90	2	7,155	0.03%
2020/06/30	17	59.18	15	58.81	58.50	2	7,093	0.03%
2020/06/29	30	60.39	10	60.43	61.10	20	7,017	0.29%
2020/06/24	9	56.33	10	58.95	56.80	-1	6,916	-0.01%
2020/06/23	5.5	60.44	16	59.83	59.60	-10.5	6,816	-0.15%
2020/06/22	1	60.20	4	60.33	62.00	-3	6,756	-0.04%
2020/06/19	8	60.44	11	61.07	59.80	-3	6,668	-0.04%
2020/06/18	14	63.43	319	62.31	62.50	-305	6,538	-4.66%	大賣/鉅額交易
2020/06/17	328	63.40	23	63.90	64.30	305	6,318	4.83%	大買/鉅額交易
2020/06/16	11	59.31	3	59.57	58.50	8	6,058	0.13%
2020/06/15	9	60.66	2	60.80	60.30	7	5,980	0.12%
2020/06/12	0	0.00	8	56.58	58.80	-8	5,869	-0.14%
2020/06/11	9	57.24	43	59.94	56.60	-34	5,814	-0.58%
2020/06/10	39	61.39	156	59.24	61.90	-117	5,692	-2.06%	大賣/鉅額交易
2020/06/09	174	57.34	19	57.14	57.60	155	5,509	2.81%	大買/鉅額交易
2020/06/08	4	54.70	17	54.80	52.40	-13	5,447	-0.24%
2020/06/05	4	55.25	9	55.40	55.60	-5	5,403	-0.09%
2020/06/04	9	56.91	7	57.09	56.10	2	5,468	0.04%
2020/06/03	9	59.13	9	58.39	58.20	0	5,474	0.00%
2020/06/02	3	56.53	7	57.26	57.10	-4	5,474	-0.07%
2020/06/01	2	60.40	7	61.37	59.40	-5	5,379	-0.09%
2020/05/29	13	60.49	13.5	59.77	61.50	-0.5	5,276	-0.01%
2020/05/28	2	58.45	10	58.09	57.70	-8	5,155	-0.16%
2020/05/27	13	60.46	19	61.24	59.10	-6	5,035	-0.12%
2020/05/26	40	66.27	36	66.17	64.50	4	4,852	0.08%
2020/05/25	12	61.95	26	61.48	64.30	-14	4,629	-0.30%
2020/05/22	32	58.37	91	59.38	58.80	-59	4,433	-1.33%
2020/05/21	47	57.17	52	56.73	55.90	-5	4,276	-0.12%
2020/05/20	106	54.25	26	53.69	54.60	80	4,088	1.96%	大買/
2020/05/19	19	49.68	72.5	49.92	49.80	-53.5	3,873	-1.38%
2020/05/18	60	47.70	12	47.06	48.85	48	3,754	1.28%
2020/05/15	2	44.00	44	43.59	44.45	-42	3,680	-1.14%
2020/05/14	58	46.54	36	45.45	45.00	22	3,605	0.61%
2020/05/13	31	46.57	16	44.82	46.85	15	3,532	0.42%
2020/05/12	11	40.44	5	41.06	42.60	6	3,447	0.17%
2020/05/11	5	42.17	11	42.18	42.15	-6	3,368	-0.18%
2020/05/08	18	48.88	17	48.60	46.80	1	3,318	0.03%
2020/05/07	14	51.20	29	51.73	52.00	-15	3,215	-0.47%
2020/05/06	24	55.72	42	59.19	50.50	-18	3,097	-0.58%
2020/05/05	48	55.66	59	54.19	55.90	-11	2,913	-0.38%
2020/05/04	58	50.73	29	49.19	50.90	29	2,724	1.06%
2020/04/30	5	47.50	17	47.47	46.30	-12	2,540	-0.47%
2020/04/29	19	46.18	14	45.44	46.65	5	2,440	0.20%
2020/04/28	38	46.45	603	46.35	46.90	-565	2,325	-24.30%	大賣/鉅額交易
2020/04/27	594	46.20	139	46.20	46.20	455	2,094	21.73%	大買/大賣/鉅額交易
2020/04/24	60	42.00	0	0.00	42.00	60	1,779	3.37%
2020/04/23	50	38.20	1	38.20	38.20	49	1,742	2.81%
2020/04/21	5	35.05	5	34.56	35.40	0	1,674	0.00%
2020/04/20	1	34.45	4	34.41	34.55	-3	1,585	-0.19%
2020/04/17	0	0.00	1	32.65	32.60	-1	1,533	-0.07%
2020/04/16	5	32.90	0	0.00	32.40	5	1,508	0.33%
2020/04/15	6	33.26	2	33.78	33.10	4	1,481	0.27%
2020/04/14	16	34.56	1	35.50	34.50	15	1,434	1.05%
2020/04/13	3	35.50	6	34.71	35.50	-3	1,374	-0.22%
2020/04/10	4	32.13	3	30.35	32.45	1	1,279	0.08%
2020/04/09	15	29.55	2	30.00	29.50	13	1,238	1.05%
2020/04/08	1	29.70	0	0.00	29.70	1	1,223	0.08%
2020/04/07	2	29.80	2	29.58	29.30	0	1,202	0.00%
2020/04/06	1	29.95	9	28.70	29.95	-8	1,185	-0.67%
2020/04/01	0	0.00	2	28.30	28.45	-2	1,166	-0.17%
2020/03/31	1	28.05	1	27.95	28.00	0	1,160	0.00%
2020/03/30	2	28.68	0	0.00	28.55	2	1,147	0.17%
2020/03/27	3	29.70	4	29.19	29.20	-1	1,131	-0.09%
2020/03/26	4	26.13	3	26.07	27.80	1	1,090	0.09%
2020/03/25	3	25.30	1	25.90	25.30	2	1,068	0.19%
2020/03/24	1	25.40	2	26.00	25.25	-1	1,060	-0.09%
2020/03/23	4	25.36	1	26.10	25.50	3	1,051	0.29%
2020/03/20	0	0.00	4	27.41	27.65	-4	1,044	-0.38%
2020/03/19	3	26.28	2	27.08	25.70	1	1,027	0.10%
2020/03/18	1	29.00	2	29.03	28.50	-1	1,002	-0.10%
2020/03/17	1	28.20	3	28.07	28.00	-2	981	-0.20%
2020/03/16	3	32.90	1	32.00	30.70	2	955	0.21%
2020/03/13	0	0.00	4	30.35	30.30	-4	922	-0.43%
2020/03/12	5	34.27	13	36.39	33.65	-8	899	-0.89%
2020/03/11	5	37.08	3	37.27	37.00	2	846	0.24%
2020/03/10	25	37.19	92	35.69	36.85	-67	799	-8.39%
2020/03/09	4	35.95	315	34.86	36.05	-311	676	-45.97%	大賣/鉅額交易
2020/03/06	385	32.78	16	31.89	32.80	369	596	61.89%	大買/鉅額交易
2020/03/03	3	29.70	40	29.70	29.60	-37	497	-7.43%
2020/03/02	1	29.80	1	29.85	29.95	0	490	0.00%
2020/02/27	3	29.70	1	29.55	29.40	2	482	0.41%
2020/02/26	1	30.45	1	31.05	30.40	0	471	0.00%
2020/02/25	10	31.20	1	31.85	31.20	9	465	1.94%
2020/02/24	0	0.00	11	32.48	32.25	-11	447	-2.46%
2020/02/21	0	0.00	12	31.74	31.65	-12	422	-2.84%
2020/02/19	30	30.90	1	31.50	30.85	29	399	7.26%
2020/02/18	12	31.80	28	31.63	31.90	-16	384	-4.16%
2020/02/17	1	28.95	72	29.10	30.25	-71	342	-20.74%
2020/02/14	77	30.31	7	29.79	29.90	70	324	21.55%
2020/02/13	1	28.10	0	0.00	27.60	1	294	0.34%
2020/02/12	0	0.00	1	28.60	28.45	-1	291	-0.34%
2020/02/10	4	28.05	0	0.00	28.60	4	291	1.37%
2020/02/07	1	28.70	75	27.25	28.60	-74	288	-25.64%
2020/02/06	1	29.35	0	0.00	29.35	1	267	0.37%
2020/02/04	74	24.30	0	0.00	24.30	74	268	27.58%
2020/01/31	1	23.60	0	0.00	23.45	1	254	0.39%
2020/01/15	3	25.43	0	0.00	25.35	3	262	1.14%
2020/01/10	0	0.00	5	26.15	26.15	-5	263	-1.90%
2020/01/09	1	25.80	0	0.00	25.75	1	263	0.38%
2020/01/08	2	26.13	0	0.00	26.00	2	264	0.76%
2020/01/06	1	26.90	0	0.00	27.10	1	267	0.37%
2020/01/03	1	27.20	0	0.00	27.10	1	271	0.37%
2019/12/26	1	27.15	0	0.00	27.15	1	295	0.34%
2019/12/23	1	27.25	0	0.00	27.20	1	304	0.33%
2019/12/13	1	27.55	0	0.00	27.50	1	324	0.31%
2019/12/12	0	0.00	1	28.35	27.80	-1	322	-0.31%
2019/12/10	1	27.30	0	0.00	27.25	1	320	0.31%
2019/12/03	0	0.00	10	27.66	28.20	-10	326	-3.06%
2019/11/22	1	27.60	0	0.00	27.75	1	361	0.28%
2019/11/21	0	0.00	6	27.32	27.90	-6	360	-1.66%
2019/11/20	1	27.45	1	27.55	27.40	0	356	0.00%
2019/11/19	1	28.10	0	0.00	28.20	1	350	0.29%
2019/11/14	4	28.84	0	0.00	28.95	4	342	1.17%
2019/11/12	2	29.00	0	0.00	29.05	2	345	0.58%
2019/11/11	1	29.10	0	0.00	29.00	1	346	0.29%
2019/11/04	1	29.60	0	0.00	29.80	1	345	0.29%
2019/10/30	4	29.25	0	0.00	29.30	4	360	1.11%
2019/10/24	0	0.00	2	29.90	29.85	-2	378	-0.53%
2019/10/23	1	29.50	0	0.00	29.25	1	380	0.26%
2019/10/16	3	29.30	0	0.00	29.70	3	439	0.68%
2019/10/04	1	30.75	0	0.00	30.40	1	578	0.17%
2019/10/01	1	30.20	0	0.00	30.30	1	589	0.17%
2019/09/19	0	0.00	1	30.80	30.80	-1	672	-0.15%
2019/09/17	0	0.00	1	30.20	30.30	-1	668	-0.15%
2019/09/12	0	0.00	3	30.25	30.35	-3	670	-0.45%
2019/09/11	0	0.00	1	30.40	30.35	-1	685	-0.15%
2019/09/10	2	30.20	0	0.00	30.50	2	682	0.29%
2019/09/04	1	30.40	2	30.60	30.65	-1	693	-0.14%
2019/09/03	0	0.00	1	31.00	30.65	-1	694	-0.14%
2019/09/02	0	0.00	1	30.75	30.60	-1	693	-0.14%
2019/08/29	0	0.00	1	30.00	30.20	-1	684	-0.15%
2019/08/28	2	29.55	3	29.55	29.60	-1	678	-0.15%
2019/08/27	1	29.15	1	29.70	29.15	0	671	0.00%
2019/08/26	1	28.20	0	0.00	28.10	1	665	0.15%
2019/08/22	2	28.90	0	0.00	28.85	2	665	0.30%
2019/08/20	1	29.45	0	0.00	29.20	1	665	0.15%
2019/08/19	1	28.90	13	28.85	28.90	-12	668	-1.80%
2019/08/15	11	29.14	0	0.00	29.00	11	669	1.64%
2019/08/14	1	30.60	0	0.00	30.10	1	660	0.15%
2019/08/07	0	0.00	1	31.30	31.05	-1	656	-0.15%
2019/08/06	21	30.69	10	31.18	31.50	11	659	1.67%
2019/08/05	1	31.05	0	0.00	30.85	1	657	0.15%
2019/08/02	20	31.58	11	31.43	31.50	9	654	1.38%
2019/08/01	1	32.15	0	0.00	32.15	1	648	0.15%
2019/07/31	1	32.95	3	32.95	32.90	-2	644	-0.31%
2019/07/30	1	33.40	1	33.55	33.50	0	648	0.00%
2019/07/26	2	33.90	0	0.00	34.40	2	662	0.30%
2019/07/25	10	34.82	0	0.00	34.35	10	655	1.53%
2019/07/24	11	33.99	0	0.00	33.90	11	651	1.69%
2019/07/23	4	34.25	5	34.23	34.10	-1	651	-0.15%
2019/07/22	3	35.63	0	0.00	35.05	3	636	0.47%
2019/07/19	12	35.73	0	0.00	35.50	12	627	1.91%
2019/07/18	4	35.68	1	36.00	35.50	3	612	0.49%
2019/07/17	9	35.29	0	0.00	35.00	9	600	1.50%
2019/07/15	1	35.60	45	34.75	36.00	-44	549	-8.01%
2019/07/11	0	0.00	2	33.23	32.80	-2	489	-0.41%
2019/07/10	1	32.75	0	0.00	32.40	1	471	0.21%
2019/07/09	2	33.15	0	0.00	33.10	2	458	0.44%
2019/07/08	1	33.30	0	0.00	33.20	1	454	0.22%
2019/07/05	2	33.50	0	0.00	33.50	2	450	0.44%
2019/07/03	35	33.20	21	33.31	33.00	14	425	3.29%