台康生技 (6589)-國泰-台中券商分點個股進出

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

台康生技

(6589)

可現股當沖

股價
80.2
漲跌
▲0.9
漲幅
+1.13%
成交量
270張
產業
上櫃生技醫療類股
517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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/08	0.4	79.90	1	80.00	80.20	-0.6	571	-0.11%
2024/05/06	0.1	80.70	1	80.70	80.40	-1	663	-0.14%
2024/05/03	1	81.10	0	0.00	80.50	1	666	0.15%
2024/05/02	0.2	81.10	0	0.00	80.70	0.2	670	0.02%
2024/04/30	6	81.20	8	81.66	81.60	-2	670	-0.30%
2024/04/29	0	0.00	2	79.65	81.10	-2	671	-0.30%
2024/04/26	1	78.90	0	0.00	78.70	1	668	0.15%
2024/04/25	0.5	78.90	1	78.80	78.70	-0.5	671	-0.07%
2024/04/24	0	0.00	0.2	78.98	79.00	-0.2	674	-0.03%
2024/04/23	1	78.30	0	77.50	78.20	1	675	0.14%
2024/04/22	0	77.70	4	77.70	77.40	-4	675	-0.59%
2024/04/19	1.1	78.70	0	0.00	77.00	1.1	674	0.16%
2024/04/18	0.2	80.44	1	80.70	80.60	-0.8	665	-0.11%
2024/04/17	0	80.80	0	0.00	81.30	0	668	0.00%
2024/04/16	0.2	79.85	0	0.00	79.10	0.2	667	0.02%
2024/04/15	2.1	82.54	3	82.76	82.30	-0.9	652	-0.14%
2024/04/12	4.1	85.35	1	85.40	85.30	3.1	639	0.49%
2024/04/11	5	86.26	1	86.00	85.80	4	638	0.63%
2024/04/10	0	86.80	0	0.00	86.00	0	642	0.00%
2024/04/09	0	85.76	0	85.60	85.50	0	644	-0.01%
2024/04/08	1.2	86.12	1.1	86.34	85.90	0.1	653	0.02%
2024/04/03	0.3	86.66	1	86.30	86.40	-0.7	654	-0.11%
2024/04/02	21	87.33	0	0.00	87.10	21	654	3.21%
2024/04/01	0	88.40	93	88.27	88.10	-93	657	-14.14%
2024/03/29	3.1	86.79	3	87.00	87.00	0.1	659	0.01%
2024/03/28	0	88.20	0	88.40	88.00	0	663	0.00%
2024/03/27	2.8	87.79	23.1	86.96	88.20	-20.3	662	-3.06%
2024/03/26	2.1	85.62	11	87.45	85.60	-8.9	661	-1.35%
2024/03/25	1	87.40	4	87.68	87.40	-3	657	-0.46%
2024/03/22	1.2	86.83	27	86.91	87.20	-25.8	662	-3.90%
2024/03/21	2	86.00	1	86.10	86.40	1	664	0.15%
2024/03/20	2.1	86.34	9.1	85.97	85.90	-7.1	667	-1.06%
2024/03/19	8.1	86.63	52	87.00	86.90	-43.9	656	-6.69%
2024/03/18	8.3	87.35	14	87.09	86.90	-5.7	653	-0.87%
2024/03/15	4.1	88.50	0	0.00	88.40	4.1	650	0.63%
2024/03/14	0	89.31	12	88.83	88.70	-12	658	-1.82%
2024/03/13	5	89.26	8	90.20	89.10	-3	659	-0.45%
2024/03/12	4.2	88.45	3	88.50	88.70	1.2	648	0.19%
2024/03/11	11.8	88.75	16	88.91	88.60	-4.2	646	-0.66%
2024/03/08	5.2	91.28	0	0.00	90.60	5.2	640	0.81%
2024/03/07	7	90.49	7.7	91.26	92.10	-0.7	642	-0.11%
2024/03/06	2.1	91.63	28	92.16	91.50	-25.9	639	-4.05%
2024/03/05	7.7	92.58	0.1	93.60	92.10	7.6	639	1.19%
2024/03/04	3	92.93	0.1	93.30	93.00	2.9	638	0.46%
2024/03/01	5.1	93.83	23.6	93.84	93.60	-18.5	686	-2.69%
2024/02/29	3	94.43	1	94.50	94.80	2	720	0.28%
2024/02/27	2	95.45	1	97.20	94.90	1	724	0.14%
2024/02/26	2	95.50	3	96.60	96.60	-1	721	-0.14%
2024/02/23	0.8	93.78	0	0.00	93.60	0.8	714	0.12%
2024/02/22	0.1	94.49	4	94.55	94.00	-3.9	727	-0.53%
2024/02/21	0	94.92	0	0.00	94.60	0	775	0.00%
2024/02/20	1.1	94.73	0	0.00	95.00	1.1	879	0.13%
2024/02/19	2	95.20	0	0.00	95.00	2	881	0.23%
2024/02/16	3	93.63	2	94.80	94.90	1	881	0.11%
2024/02/15	0.2	92.00	2	91.60	92.00	-1.8	877	-0.21%
2024/02/05	3	91.83	26	91.70	91.80	-23	878	-2.62%
2024/02/02	2.1	93.01	5.2	92.81	92.60	-3.1	886	-0.35%
2024/02/01	2.2	94.84	0	0.00	93.50	2.2	895	0.24%
2024/01/31	1.2	93.75	12	93.98	94.20	-10.8	897	-1.21%
2024/01/30	8.5	92.92	5	93.22	93.00	3.5	908	0.39%
2024/01/29	15.2	90.17	14	93.59	95.50	1.2	901	0.13%
2024/01/26	3	96.60	1	96.50	96.00	2	833	0.24%
2024/01/25	1.2	96.05	1	96.70	95.70	0.2	852	0.02%
2024/01/24	0	97.40	2.1	97.16	97.10	-2.1	875	-0.24%
2024/01/23	2.1	96.90	0	0.00	98.20	2.1	902	0.23%
2024/01/22	1	96.10	1	95.80	96.00	0	935	0.00%
2024/01/19	3.4	95.48	0	0.00	94.60	3.4	992	0.35%
2024/01/18	1.1	95.18	1	94.80	95.30	0.1	1,034	0.01%
2024/01/17	5.1	96.25	1	97.00	95.60	4.1	1,054	0.39%
2024/01/16	0.1	97.90	1	97.60	97.50	-0.9	1,096	-0.08%
2024/01/15	1	98.00	24.4	98.55	98.00	-23.4	1,132	-2.06%
2024/01/12	1	98.30	0	0.00	96.40	1	1,143	0.09%
2024/01/11	0.1	97.59	0	0.00	97.80	0.1	1,147	0.01%
2024/01/10	1	97.50	31	97.25	97.50	-30	1,152	-2.60%
2024/01/09	3.1	98.85	0	99.50	98.10	3.1	1,150	0.27%
2024/01/08	2	100.05	0	0.00	99.60	2	1,146	0.17%
2024/01/05	3	99.70	1	100.00	101.00	2	1,145	0.18%
2024/01/04	1	99.70	0	100.50	99.70	1	1,144	0.08%
2024/01/03	13	102.81	1	101.00	101.00	12	1,142	1.05%
2024/01/02	1	102.00	15	101.67	102.50	-14	1,143	-1.22%
2023/12/29	1.1	100.00	9	100.44	100.50	-7.9	1,136	-0.70%
2023/12/28	2.1	99.37	1	99.30	99.40	1.1	1,133	0.10%
2023/12/27	2.1	100.26	0	100.50	100.00	2	1,137	0.18%
2023/12/26	8	100.00	1	98.40	100.50	7	1,137	0.62%
2023/12/25	11	99.72	2	99.25	99.00	9	1,136	0.79%
2023/12/22	0.1	100.71	8	101.00	100.50	-7.9	1,131	-0.70%
2023/12/21	8.1	100.51	20	100.00	100.50	-11.9	1,137	-1.05%
2023/12/20	0	101.50	0	0.00	101.50	0	1,134	0.00%
2023/12/19	4	101.63	2.1	101.77	101.50	2	1,145	0.17%
2023/12/18	1	103.50	0.3	103.17	103.50	0.7	1,178	0.06%
2023/12/15	0	103.00	0	0.00	103.00	0	1,182	0.00%
2023/12/14	2	102.50	3.2	102.53	102.00	-1.2	1,199	-0.10%
2023/12/13	0	0.00	10.1	102.50	103.00	-10.1	1,238	-0.82%
2023/12/12	2	102.75	0	0.00	103.00	2	1,244	0.16%
2023/12/11	22	104.00	2	103.51	103.00	20	1,240	1.61%
2023/12/08	0	102.00	2.5	102.66	101.50	-2.5	1,238	-0.20%
2023/12/07	0.1	101.99	1.1	102.51	102.50	-1	1,234	-0.08%
2023/12/06	4	101.63	0	0.00	101.50	4	1,232	0.33%
2023/12/05	1	103.49	0	0.00	102.00	1	1,229	0.08%
2023/12/04	3.1	104.48	2	104.75	105.00	1.1	1,220	0.09%
2023/12/01	8.1	104.01	7	105.00	103.00	1.1	1,210	0.09%
2023/11/30	2.4	103.50	1	105.00	103.00	1.4	1,204	0.12%
2023/11/29	4.1	104.74	1	104.50	105.00	3.1	1,194	0.26%
2023/11/28	18.4	107.54	9	106.33	104.50	9.4	1,191	0.79%
2023/11/27	8.1	106.06	14	106.32	106.50	-5.9	1,148	-0.51%
2023/11/24	0	0.00	2.1	102.76	103.50	-2.1	1,119	-0.19%
2023/11/22	1.3	101.88	1	102.00	101.00	0.3	1,125	0.03%
2023/11/21	4.1	100.38	0	0.00	101.50	4.1	1,125	0.36%
2023/11/20	50.2	102.87	23	100.83	100.50	27.2	1,117	2.44%
2023/11/17	17.7	108.48	29.3	106.31	104.50	-11.6	1,074	-1.08%
2023/11/16	3	103.83	3	103.50	103.00	0	974	0.00%
2023/11/15	1	101.50	1	102.00	102.00	0	974	0.00%
2023/11/14	2	100.75	3	101.00	100.50	-1	984	-0.10%
2023/11/13	2.1	101.52	1	101.50	101.00	1.1	987	0.11%
2023/11/10	2.3	102.50	1	105.00	101.50	1.3	990	0.13%
2023/11/09	12	104.54	10	103.00	103.00	2	990	0.21%
2023/11/08	1	104.00	1.3	104.40	104.50	-0.2	1,022	-0.02%
2023/11/07	4.3	106.20	6	106.00	104.50	-1.7	1,039	-0.17%
2023/11/06	1.5	103.33	0	0.00	105.00	1.5	1,070	0.14%
2023/11/03	2	102.75	2	102.50	102.50	0	1,074	0.00%
2023/11/02	4	103.00	2	104.00	103.50	2	1,071	0.19%
2023/11/01	16.1	105.15	16	104.56	104.50	0.1	1,057	0.01%
2023/10/31	2.3	106.97	1	108.00	106.50	1.3	1,041	0.13%
2023/10/30	3.1	107.13	3.1	106.05	106.00	0	1,048	0.00%
2023/10/27	15.2	104.85	22	106.57	106.00	-6.9	1,033	-0.67%
2023/10/26	3.1	105.30	7	105.07	102.50	-4	986	-0.40%
2023/10/25	9	103.28	11	103.09	103.00	-2	959	-0.21%
2023/10/24	2	101.76	14.6	102.31	103.00	-12.6	943	-1.33%
2023/10/23	13	100.49	15	100.33	100.50	-2	919	-0.22%
2023/10/20	3.1	95.77	7.2	95.33	96.00	-4.1	908	-0.45%
2023/10/19	1.1	94.08	0	0.00	93.30	1.1	923	0.11%
2023/10/18	5	93.86	1	93.00	92.10	4	936	0.43%
2023/10/17	4.1	96.70	9	95.70	95.60	-5	942	-0.53%
2023/10/16	4	96.48	0	0.00	96.30	4	980	0.41%
2023/10/13	0	0.00	1	97.20	97.00	-1	999	-0.10%
2023/10/11	0	0.00	3	97.50	97.30	-3	1,036	-0.29%
2023/10/06	6.4	98.81	3	97.80	97.80	3.4	1,049	0.33%
2023/10/05	1	98.00	6	99.17	98.50	-5	1,061	-0.47%
2023/10/04	1	97.40	1	98.00	97.40	0	1,076	0.00%
2023/10/03	3.6	99.10	2	98.50	98.00	1.6	1,096	0.15%
2023/10/02	6	97.83	7	99.24	99.50	-1	1,101	-0.09%
2023/09/27	0	0.00	1.3	98.17	98.50	-1.3	1,144	-0.11%
2023/09/26	3.1	98.08	4	97.65	96.70	-0.9	1,165	-0.08%
2023/09/25	3	97.37	3	97.43	98.50	0	1,193	0.00%
2023/09/22	6	96.62	7	97.79	96.50	-1	1,232	-0.08%
2023/09/21	33.4	100.29	8	100.31	98.30	25.4	1,321	1.92%
2023/09/20	4	97.12	4	97.83	97.70	0	1,318	0.00%
2023/09/19	28	100.52	19	97.34	97.10	9	1,380	0.65%
2023/09/18	2.1	100.50	5.2	100.75	99.60	-3.1	1,372	-0.23%
2023/09/15	2	94.90	2	95.15	96.10	0	1,353	0.00%
2023/09/14	3.2	94.71	2	95.20	94.50	1.2	1,354	0.09%
2023/09/13	0.1	94.10	5	94.84	95.30	-4.9	1,362	-0.36%
2023/09/12	0.1	93.00	0	0.00	93.00	0.1	1,369	0.01%
2023/09/08	1.1	92.62	0	0.00	93.30	1.1	1,392	0.08%
2023/09/07	2.3	93.28	0	0.00	93.20	2.3	1,400	0.16%
2023/09/06	0	93.80	0	0.00	93.80	0	1,410	0.00%
2023/09/05	7.1	94.18	1	93.60	93.80	6.1	1,421	0.43%
2023/09/04	2.1	95.40	0	0.00	95.10	2.1	1,428	0.15%
2023/09/01	1	95.40	1.1	96.41	96.10	-0.1	1,436	-0.01%
2023/08/31	1.5	96.12	0	0.00	95.60	1.5	1,457	0.10%
2023/08/30	1	95.10	2.2	95.65	96.00	-1.2	1,477	-0.08%
2023/08/29	9	94.74	4	94.15	94.20	5	1,491	0.34%
2023/08/28	1	95.40	1.1	94.10	94.10	0	1,508	0.00%
2023/08/25	1	92.90	2	93.70	93.20	-1	1,517	-0.07%
2023/08/24	2.2	93.09	1	93.40	93.40	1.2	1,524	0.08%
2023/08/23	0.1	92.60	0	92.20	92.50	0.1	1,530	0.00%
2023/08/22	0	0.00	1	93.10	93.20	-1	1,552	-0.06%
2023/08/21	0.3	94.11	2	94.00	94.50	-1.7	1,574	-0.11%
2023/08/18	0	94.00	0.1	94.40	93.40	0	1,612	0.00%
2023/08/17	3.1	93.52	1	92.70	93.40	2.1	1,646	0.13%
2023/08/16	3.1	92.25	2	92.31	93.40	1	1,662	0.06%
2023/08/15	4	91.75	2	92.10	92.00	2	1,705	0.12%
2023/08/14	4	90.98	15	91.33	91.30	-11	1,771	-0.62%
2023/08/11	0	96.04	2	95.60	95.00	-2	1,989	-0.10%
2023/08/10	16.2	97.77	22.1	99.25	96.50	-5.8	1,989	-0.29%
2023/08/09	1.2	101.75	2.6	102.02	101.00	-1.4	2,005	-0.07%
2023/08/08	2	101.50	3	101.50	101.50	-1	2,049	-0.05%
2023/08/07	0	0.00	1	102.00	101.50	-1	2,135	-0.05%
2023/08/04	2	101.76	6	102.50	103.00	-4	2,171	-0.18%
2023/08/02	14.2	103.92	2.1	102.58	102.00	12.1	2,283	0.53%
2023/08/01	0	106.50	1.1	106.50	105.50	-1	2,374	-0.04%
2023/07/31	4	105.75	2	106.00	105.00	2	2,610	0.08%
2023/07/28	2	105.75	2	106.00	106.00	0	2,825	0.00%
2023/07/27	0.1	107.50	0	0.00	107.00	0.1	2,989	0.00%
2023/07/26	3	108.33	2	108.50	107.50	1	3,034	0.03%
2023/07/25	5	109.50	6	110.50	110.00	-1	3,024	-0.03%
2023/07/24	4	110.38	12.2	110.54	110.00	-8.1	3,013	-0.27%
2023/07/21	7.1	109.85	4	108.38	108.00	3.1	3,024	0.10%
2023/07/20	1.1	110.36	4	110.13	108.50	-2.9	3,055	-0.09%
2023/07/19	7.2	109.51	8	109.63	109.50	-0.8	3,061	-0.02%
2023/07/18	8.6	107.34	0	0.00	106.50	8.6	3,098	0.28%
2023/07/17	0	109.00	0	0.00	109.00	0	3,141	0.00%
2023/07/14	1	107.00	0	0.00	107.00	1	3,155	0.03%
2023/07/13	0.3	106.50	1	105.50	105.00	-0.7	3,162	-0.02%
2023/07/12	7	106.50	8.3	106.70	106.50	-1.3	3,165	-0.04%
2023/07/11	6.2	107.43	5	107.10	107.00	1.2	3,179	0.04%
2023/07/10	3	109.00	1.1	109.92	108.00	1.9	3,206	0.06%
2023/07/07	5	109.50	5	110.00	109.50	0	3,293	0.00%
2023/07/06	2.1	109.51	28.1	109.82	109.50	-26	3,311	-0.78%
2023/07/05	2	109.25	8	110.00	109.00	-6	3,365	-0.18%
2023/07/04	15.5	109.98	3.1	109.85	109.50	12.4	3,397	0.37%
2023/07/03	13.1	110.58	6	111.00	110.50	7.1	3,502	0.20%
2023/06/30	32.2	114.04	24.3	112.79	112.00	7.9	3,482	0.23%
2023/06/29	36	115.00	28.1	115.00	115.00	7.9	3,478	0.23%
2023/06/28	3	111.67	8	112.13	112.00	-5	3,436	-0.15%
2023/06/27	23	111.83	33.3	111.86	111.50	-10.2	3,431	-0.30%
2023/06/26	3.1	107.54	1.1	108.50	107.00	2.1	3,404	0.06%
2023/06/21	9.1	107.90	2	107.75	108.00	7.1	3,422	0.21%
2023/06/20	1.1	109.90	6	108.58	109.00	-4.9	3,423	-0.14%
2023/06/19	1	110.50	2.1	110.52	110.00	-1.1	3,423	-0.03%
2023/06/16	1	109.50	0.1	111.50	109.50	0.9	3,422	0.03%
2023/06/15	3	108.83	17	109.35	108.50	-14	3,420	-0.41%
2023/06/14	4	110.00	3.4	109.71	109.00	0.6	3,427	0.02%
2023/06/13	2.1	109.01	3.1	109.02	109.00	-1.1	3,449	-0.03%
2023/06/12	2	110.25	3	110.17	109.50	-1	3,452	-0.03%
2023/06/09	9	110.11	7.1	109.65	109.50	1.9	3,471	0.06%
2023/06/08	15	109.17	3	109.33	109.00	12	3,494	0.34%
2023/06/07	4	109.88	1.2	110.04	110.00	2.8	3,520	0.08%
2023/06/06	6.1	109.25	6.1	109.18	109.50	0	3,555	0.00%
2023/06/05	8.1	110.14	2	110.75	110.00	6.1	3,565	0.17%
2023/06/02	6	111.42	4	111.50	111.00	2	3,560	0.06%
2023/06/01	4.1	111.99	3	111.50	111.50	1.1	3,571	0.03%
2023/05/31	6	112.33	1	112.50	113.00	5	3,586	0.14%
2023/05/30	7.3	110.66	0	0.00	110.00	7.3	3,584	0.20%
2023/05/29	1.1	111.53	14	111.36	111.50	-12.9	3,595	-0.36%
2023/05/26	11	111.73	4	112.00	110.50	7	3,607	0.20%
2023/05/25	8	112.25	0	0.00	111.50	8	3,607	0.22%
2023/05/24	5.2	114.44	3.1	115.29	113.50	2.1	3,625	0.06%
2023/05/23	14	113.82	19.8	114.27	115.00	-5.8	3,643	-0.16%
2023/05/22	4	111.63	3.1	112.33	111.50	1	3,625	0.03%
2023/05/19	6.9	111.45	1.1	111.07	111.00	5.8	3,640	0.16%
2023/05/18	30.4	115.65	23	114.00	114.00	7.4	3,633	0.20%
2023/05/17	84.3	117.27	73.6	118.65	116.50	10.7	3,594	0.30%
2023/05/16	1	109.51	3	109.83	110.00	-2	3,389	-0.06%
2023/05/15	15.5	109.65	7	109.79	108.50	8.5	3,459	0.25%
2023/05/12	7.6	112.06	5	112.70	114.00	2.6	3,526	0.07%
2023/05/11	42.6	114.68	6	115.75	112.50	36.6	3,656	1.00%
2023/05/10	41.4	120.11	9	120.39	120.00	32.4	3,832	0.84%
2023/05/09	32.6	123.68	25	122.48	120.50	7.6	3,943	0.19%
2023/05/08	34.4	127.41	25.8	126.83	125.00	8.6	3,923	0.22%
2023/05/05	52.1	126.97	98.6	126.94	127.50	-46.5	3,866	-1.20%
2023/05/04	59.1	122.99	69.4	122.62	122.50	-10.3	3,652	-0.28%
2023/05/03	32.8	119.42	25.7	119.06	115.50	7.1	3,474	0.21%
2023/05/02	3	114.33	38.3	116.65	117.50	-35.3	3,395	-1.04%
2023/04/28	10.2	106.44	2.5	106.00	107.00	7.7	3,375	0.23%
2023/04/27	4.1	103.53	2	103.50	104.00	2.1	3,385	0.06%
2023/04/26	13.8	103.23	7	103.07	103.50	6.8	3,413	0.20%
2023/04/25	8.3	106.55	14	106.04	106.00	-5.7	3,401	-0.17%
2023/04/24	6	109.92	7	110.07	109.50	-1	3,414	-0.03%
2023/04/21	19.9	111.95	9	112.00	109.50	10.9	3,460	0.31%
2023/04/20	27.9	119.58	20	117.50	115.00	7.9	3,444	0.23%
2023/04/19	9.1	118.62	8	120.63	120.50	1.1	3,437	0.03%
2023/04/18	1	119.50	10.1	120.30	120.00	-9.1	3,585	-0.25%
2023/04/17	6.2	118.95	3.1	120.20	119.00	3.1	3,631	0.08%
2023/04/14	6.2	120.61	7.2	121.01	120.00	-1	3,691	-0.03%
2023/04/13	5	121.00	28.1	122.25	121.50	-23.1	3,765	-0.61%
2023/04/12	17.2	122.20	22.3	122.79	120.50	-5.1	3,768	-0.14%
2023/04/11	13.6	118.68	12.1	118.04	118.50	1.5	3,730	0.04%
2023/04/10	12.4	118.90	2.2	119.90	117.50	10.3	3,753	0.27%
2023/04/07	17.1	122.08	36.3	121.93	121.50	-19.1	3,755	-0.51%
2023/04/06	38	121.34	68.3	121.85	121.50	-30.3	3,795	-0.80%
2023/03/31	12	117.83	11	116.55	116.50	1	3,756	0.03%
2023/03/30	13.2	118.51	6	118.25	117.50	7.2	3,851	0.19%
2023/03/29	3	116.17	32.8	117.37	120.00	-29.8	3,868	-0.77%
2023/03/28	38.5	114.97	7.1	115.07	114.00	31.4	3,913	0.80%
2023/03/27	5.1	117.49	17	117.43	117.50	-11.9	3,987	-0.30%
2023/03/24	23.3	113.87	34.3	114.64	115.00	-11	4,134	-0.27%
2023/03/23	16.2	112.88	3.1	113.14	111.50	13.1	4,554	0.29%
2023/03/22	2.5	112.10	2.2	112.03	112.00	0.3	4,564	0.01%
2023/03/21	4.5	112.00	5	111.50	111.50	-0.5	4,705	-0.01%
2023/03/20	12.1	110.83	3.1	111.67	112.50	9.1	4,855	0.19%
2023/03/17	2.1	109.24	0	109.00	111.00	2.1	5,036	0.04%
2023/03/16	11.9	108.74	3	109.32	108.00	8.9	5,213	0.17%
2023/03/15	3.2	112.33	8	112.88	112.50	-4.8	5,521	-0.09%
2023/03/14	5	112.50	5.1	113.60	111.50	0	5,871	0.00%
2023/03/13	4.4	110.18	7.4	111.57	111.50	-3	6,309	-0.05%
2023/03/10	15.5	113.13	10	112.95	111.50	5.5	6,783	0.08%
2023/03/09	9.7	114.12	12.2	113.71	113.00	-2.5	7,147	-0.03%
2023/03/08	15.6	116.45	12.1	116.26	115.50	3.5	7,227	0.05%
2023/03/07	16	117.56	5.1	118.49	117.00	10.9	7,301	0.15%
2023/03/06	13.1	118.00	8.2	118.94	118.00	4.9	7,404	0.07%
2023/03/03	22.6	119.69	6.5	121.36	119.00	16.2	7,530	0.21%
2023/03/02	5.1	121.19	10.1	121.40	122.00	-5	7,708	-0.07%
2023/03/01	6.2	120.34	10.7	120.33	120.50	-4.5	7,922	-0.06%
2023/02/24	10.4	119.43	4.4	118.91	119.00	6	8,227	0.07%
2023/02/23	4.3	118.20	10	118.15	119.50	-5.7	8,437	-0.07%
2023/02/22	18.3	116.93	7.2	118.06	116.00	11.1	8,623	0.13%
2023/02/21	25.7	118.45	19	119.24	119.50	6.7	8,875	0.08%
2023/02/20	8.2	120.81	5.3	121.17	120.00	2.9	9,189	0.03%
2023/02/17	14.1	121.54	3	122.00	120.50	11.1	9,348	0.12%
2023/02/16	10	123.05	11	123.41	123.00	-1	9,557	-0.01%
2023/02/15	13	122.15	15	121.67	122.50	-2	9,737	-0.02%
2023/02/14	8.3	122.61	8.1	123.24	121.50	0.2	9,804	0.00%
2023/02/13	17.3	123.90	18.4	124.38	123.00	-1.1	9,774	-0.01%
2023/02/10	93	129.15	91.5	129.08	128.00	1.5	9,728	0.02%
2023/02/09	74.2	130.05	67.1	130.17	128.50	7	9,627	0.07%
2023/02/08	180.8	128.72	184.7	129.94	131.00	-3.9	9,498	-0.04%	大買/大賣/
2023/02/07	51	123.20	57.5	124.11	125.00	-6.5	9,271	-0.07%
2023/02/06	32.5	121.11	22.2	121.15	119.50	10.3	9,173	0.11%
2023/02/03	21.3	119.96	17.6	120.42	119.00	3.7	9,119	0.04%
2023/02/02	8	117.88	11.2	118.59	118.50	-3.2	9,084	-0.04%
2023/02/01	12.1	117.42	5.5	117.35	117.00	6.6	9,087	0.07%
2023/01/31	23	115.98	25.2	115.95	118.00	-2.2	9,112	-0.02%
2023/01/30	8	111.56	2	111.75	111.00	6	9,105	0.07%
2023/01/17	9.3	110.23	9	110.11	109.00	0.3	9,172	0.00%
2023/01/16	6.5	110.56	10	109.35	111.00	-3.5	9,188	-0.04%
2023/01/13	8.2	109.69	5.4	109.83	109.00	2.8	9,212	0.03%
2023/01/12	13.8	110.02	16.5	109.76	109.00	-2.6	9,258	-0.03%
2023/01/11	24.1	113.50	23.6	112.73	111.50	0.5	9,249	0.01%
2023/01/10	14.8	115.85	8.1	114.82	113.50	6.8	9,278	0.07%
2023/01/09	16	117.19	12	117.46	117.50	4	9,363	0.04%
2023/01/06	51.6	118.78	68.6	118.51	117.00	-17	9,455	-0.18%
2023/01/05	23.3	116.45	16.4	116.80	114.50	6.9	9,413	0.07%
2023/01/04	18.5	118.24	12.2	117.25	116.50	6.2	9,477	0.07%
2023/01/03	18.3	120.91	16.1	119.25	118.50	2.2	9,530	0.02%
2022/12/30	25.4	123.51	13	123.08	123.00	12.4	9,589	0.13%
2022/12/29	24.7	122.81	25	123.24	124.00	-0.3	9,709	0.00%
2022/12/28	28.3	125.17	19	124.61	123.00	9.3	9,823	0.09%
2022/12/27	36	125.21	52.3	126.05	126.50	-16.3	10,020	-0.16%
2022/12/26	40.7	126.26	28	126.30	124.00	12.7	10,139	0.13%
2022/12/23	53.8	126.03	54	125.82	125.50	-0.2	10,219	0.00%
2022/12/22	29.4	123.46	33.3	123.79	125.00	-3.9	10,331	-0.04%
2022/12/21	23.2	122.71	28.1	123.31	121.00	-4.8	10,345	-0.05%
2022/12/20	46.5	123.55	54.3	123.08	121.00	-7.8	10,453	-0.07%
2022/12/19	33.3	126.82	37.2	127.00	126.00	-3.8	10,465	-0.04%
2022/12/16	81.1	125.28	70.9	125.18	124.50	10.1	10,510	0.10%
2022/12/15	147.5	125.99	141	126.68	124.50	6.4	10,564	0.06%	大買/大賣/
2022/12/14	7.8	131.00	1.7	131.00	131.00	6.2	10,167	0.06%
2022/12/13	97.2	148.96	85.8	148.10	145.50	11.4	10,221	0.11%
2022/12/12	58.4	150.01	46.1	149.33	146.50	12.3	10,292	0.12%
2022/12/09	57.1	152.58	99	153.09	154.00	-41.9	10,248	-0.41%
2022/12/08	60.5	150.86	57	149.65	149.50	3.5	10,391	0.03%
2022/12/07	100.8	150.75	114.8	151.01	151.00	-14.1	10,371	-0.14%	大賣/
2022/12/06	123.2	155.82	91.2	153.58	150.50	32	10,144	0.32%	大買/
2022/12/05	147.4	158.79	147	159.28	158.50	0.4	9,984	0.00%	大買/大賣/
2022/12/02	111.1	151.93	90.2	152.89	151.00	20.9	9,667	0.22%	大買/
2022/12/01	64	141.18	91	144.62	150.00	-26.9	9,409	-0.29%
2022/11/30	44	135.69	44.9	135.87	136.50	-0.9	9,367	-0.01%
2022/11/29	25.2	132.26	29.1	133.19	133.00	-4	9,469	-0.04%
2022/11/28	47.1	131.42	65	132.53	133.50	-17.9	9,588	-0.19%
2022/11/25	45.7	133.20	39.8	131.83	130.50	5.9	9,787	0.06%
2022/11/24	50.1	135.25	29	133.41	134.00	21.1	10,147	0.21%
2022/11/23	49.2	133.66	72.4	134.51	136.50	-23.2	10,352	-0.22%
2022/11/22	75.1	133.15	83.5	131.75	130.50	-8.3	10,437	-0.08%
2022/11/21	61.1	134.74	62.5	134.53	132.50	-1.4	10,491	-0.01%
2022/11/18	65.1	130.05	113.3	131.73	131.00	-48.2	10,604	-0.45%	大賣/
2022/11/17	107.5	131.75	87.3	131.64	128.50	20.1	10,546	0.19%	大買/
2022/11/16	82.1	124.79	98.9	126.29	130.00	-16.9	10,410	-0.16%
2022/11/15	77.2	119.62	87.3	120.89	121.00	-10.1	10,174	-0.10%
2022/11/14	77.2	116.42	81.1	117.68	121.00	-3.8	9,995	-0.04%
2022/11/11	54.1	112.05	68	113.34	114.00	-13.9	9,757	-0.14%
2022/11/10	32	106.67	29.1	108.17	106.50	2.9	9,544	0.03%
2022/11/09	9	104.95	11	105.64	105.50	-2	9,451	-0.02%
2022/11/08	12.1	105.58	8	106.06	103.50	4.1	9,447	0.04%
2022/11/07	8.1	104.70	7	105.43	105.00	1.1	9,432	0.01%
2022/11/04	28.1	106.62	20.1	107.44	104.00	8	9,410	0.08%
2022/11/03	27.1	106.61	24	106.63	106.50	3	9,359	0.03%
2022/11/02	5.1	104.71	12.1	105.62	106.50	-7	9,324	-0.08%
2022/11/01	22.1	102.25	25	103.58	103.50	-2.9	9,271	-0.03%
2022/10/31	1	100.51	4	101.13	101.50	-3	9,229	-0.03%
2022/10/28	26.2	99.70	12	98.58	98.30	14.2	9,211	0.15%
2022/10/27	22	100.20	31.1	101.46	102.00	-9.1	9,188	-0.10%
2022/10/26	54.1	98.77	34	98.62	98.60	20.1	9,147	0.22%
2022/10/25	30.8	101.36	21.1	100.66	100.00	9.7	9,072	0.11%
2022/10/24	14	107.47	6.1	108.24	105.00	7.9	8,977	0.09%
2022/10/21	53	109.44	36	107.61	107.00	17	8,954	0.19%
2022/10/20	33.2	108.83	46.6	110.77	112.00	-13.4	8,906	-0.15%
2022/10/19	33	111.56	10	111.20	110.50	23	8,849	0.26%
2022/10/18	27.2	113.16	33.1	112.97	112.50	-5.9	8,859	-0.07%
2022/10/17	50.5	109.72	40	109.34	111.00	10.4	8,801	0.12%
2022/10/14	62	114.61	88.4	115.81	115.50	-26.4	8,664	-0.30%
2022/10/13	75.1	111.57	64.1	110.21	108.00	11	8,521	0.13%
2022/10/12	36	112.94	43.2	113.19	113.00	-7.2	8,381	-0.09%
2022/10/11	60.7	111.95	39.1	111.46	110.50	21.7	8,250	0.26%
2022/10/07	75.2	117.11	47.1	115.48	114.00	28.1	8,119	0.35%
2022/10/06	44	115.56	45.1	116.75	118.50	-1.1	7,954	-0.01%
2022/10/05	59	114.48	50	114.16	113.00	9	7,788	0.12%
2022/10/04	51.4	114.74	57.2	114.35	114.50	-5.8	7,613	-0.08%
2022/10/03	74.1	108.73	55.2	108.57	110.50	18.9	7,368	0.26%
2022/09/30	58.1	105.46	59.7	105.42	107.50	-1.6	7,173	-0.02%
2022/09/29	46.2	104.19	98.3	103.79	103.50	-52.1	6,997	-0.74%
2022/09/28	52.6	101.37	40.1	102.58	99.10	12.5	6,804	0.18%
2022/09/27	31.1	102.64	22.1	104.12	107.00	9	6,688	0.13%
2022/09/26	40	106.14	24.2	107.20	104.50	15.8	6,533	0.24%
2022/09/23	39.4	110.21	33	109.00	108.00	6.4	6,431	0.10%
2022/09/22	41.2	109.93	37.9	110.09	112.00	3.3	6,289	0.05%
2022/09/21	8.4	106.92	7.1	107.07	107.50	1.3	6,052	0.02%
2022/09/20	31.2	109.14	33	107.85	107.00	-1.9	6,006	-0.03%
2022/09/19	104.6	109.31	25.3	109.98	107.50	79.3	5,930	1.34%	大買/
2022/09/16	66	117.02	52	116.92	116.00	14	5,738	0.24%
2022/09/15	174.2	120.04	162.3	120.42	117.50	11.9	5,663	0.21%	大買/大賣/
2022/09/14	107.2	117.12	87	118.07	116.00	20.2	5,337	0.38%	大買/
2022/09/13	72.5	117.73	45.1	118.89	118.00	27.5	5,171	0.53%
2022/09/12	104.1	119.60	102.1	120.43	120.00	2	5,066	0.04%	大買/大賣/
2022/09/08	90.4	118.21	85.3	118.64	118.50	5.2	4,871	0.11%
2022/09/07	103.8	116.95	119.1	117.55	119.00	-15.3	4,729	-0.32%	大買/大賣/
2022/09/06	154.1	121.80	156.4	118.06	118.50	-2.2	4,486	-0.05%	大買/大賣/
2022/09/05	97.9	132.14	191.2	130.87	129.00	-93.3	4,136	-2.26%	大賣/
2022/09/02	109.1	132.33	105.3	130.85	129.50	3.8	3,925	0.10%	大買/大賣/
2022/09/01	106.7	128.66	224.6	130.28	129.50	-118	3,703	-3.18%	大買/大賣/鉅額交易
2022/08/31	406.9	133.64	140	131.14	128.00	266.9	3,382	7.89%	大買/大賣/鉅額交易
2022/08/30	110.5	121.88	147.8	124.50	129.50	-37.3	2,871	-1.30%	大買/大賣/
2022/08/29	106.5	119.28	104.2	118.87	118.00	2.3	2,454	0.10%	大買/大賣/
2022/08/26	115.5	118.54	144.1	118.96	117.00	-28.6	2,132	-1.34%	大買/大賣/
2022/08/25	69.1	111.67	61.2	111.98	112.00	7.9	1,749	0.45%
2022/08/24	24	105.56	57.4	108.20	111.50	-33.4	1,399	-2.39%
2022/08/23	64.2	99.08	53.2	100.04	101.50	11	1,256	0.87%
2022/08/22	26	97.60	25.4	97.05	98.90	0.6	1,096	0.05%
2022/08/19	11	90.61	3.1	90.94	90.60	8	955	0.83%
2022/08/18	1.1	90.54	0	0.00	90.20	1.1	945	0.12%
2022/08/17	5.3	90.42	5.1	90.54	90.50	0.2	936	0.02%
2022/08/16	2.2	91.10	2	91.55	91.40	0.2	927	0.02%
2022/08/15	7.2	90.69	11	90.66	90.70	-3.9	918	-0.42%
2022/08/12	14.1	88.54	9.4	88.61	88.50	4.8	898	0.53%
2022/08/11	37	85.67	2.1	85.95	85.90	35	871	4.01%
2022/08/10	6.1	85.87	2.1	85.91	85.10	4.1	867	0.47%
2022/08/09	0.1	83.80	2	84.90	86.20	-2	871	-0.22%
2022/08/08	2.3	83.26	0	0.00	83.50	2.3	898	0.26%
2022/08/05	0	0.00	2	84.45	84.50	-2	917	-0.22%
2022/08/04	2.1	82.00	4	83.50	82.90	-2	926	-0.21%
2022/08/03	6.1	85.72	6	85.55	83.90	0.1	916	0.01%
2022/08/02	10.1	87.16	5	85.42	85.50	5.1	909	0.56%
2022/08/01	17.1	91.10	6.4	91.45	90.70	10.7	901	1.19%
2022/07/29	0	0.00	3	89.30	89.60	-3	902	-0.33%
2022/07/28	1.6	88.45	0	0.00	89.00	1.6	904	0.17%
2022/07/27	3.4	89.31	5	90.18	89.30	-1.6	894	-0.18%
2022/07/26	2.2	88.46	2	89.95	88.50	0.2	876	0.02%
2022/07/25	21.3	90.60	7.1	91.38	90.40	14.2	859	1.66%
2022/07/22	6.2	87.82	4.2	88.55	88.80	2	798	0.25%
2022/07/21	0	0.00	4.1	82.68	83.00	-4.1	771	-0.53%
2022/07/20	0.3	82.44	0	0.00	81.00	0.3	770	0.03%
2022/07/19	1.1	81.87	1	81.80	81.00	0.1	775	0.01%
2022/07/18	0.1	81.80	1.1	81.57	81.80	-1.1	782	-0.14%
2022/07/15	1	80.50	10.3	80.18	80.40	-9.3	791	-1.17%
2022/07/14	0	0.00	4	80.40	81.00	-4	806	-0.50%
2022/07/13	1	80.50	2	80.40	80.30	-1	817	-0.12%
2022/07/12	13.4	80.18	10	78.85	78.50	3.4	822	0.41%
2022/07/11	5.2	80.60	5	81.64	82.00	0.2	831	0.02%
2022/07/08	5.1	81.59	6.1	81.32	81.00	-1	842	-0.12%
2022/07/07	2	79.65	0	0.00	81.60	2	853	0.23%
2022/07/06	8	81.16	1.1	81.30	79.90	7	868	0.80%
2022/07/05	7.1	81.83	6	80.75	81.70	1.1	938	0.12%
2022/07/04	0.2	82.73	1	83.00	80.50	-0.8	965	-0.08%
2022/07/01	4.3	87.45	4	87.88	83.00	0.3	1,008	0.02%
2022/06/30	10.2	90.06	16	90.81	89.50	-5.8	997	-0.58%
2022/06/29	13.1	91.26	3	90.73	91.40	10.1	994	1.02%
2022/06/28	10.3	91.54	6	90.53	89.80	4.3	992	0.43%
2022/06/27	9	92.46	7	92.54	93.40	2	985	0.20%
2022/06/24	8.4	94.84	1	94.10	94.50	7.4	978	0.76%
2022/06/23	12.4	94.38	31	94.14	96.00	-18.6	976	-1.91%
2022/06/22	0	0.00	7	90.41	89.40	-7	942	-0.74%
2022/06/20	4.1	88.61	6	90.65	89.00	-2	935	-0.21%
2022/06/17	6.1	89.17	1	89.30	90.50	5.1	926	0.55%
2022/06/16	17	91.25	1.2	89.87	89.20	15.8	926	1.71%
2022/06/15	1.4	90.61	16	90.81	90.50	-14.6	938	-1.56%
2022/06/14	0.8	89.15	0	0.00	88.10	0.8	942	0.08%
2022/06/13	2	89.55	4.3	90.60	89.20	-2.3	944	-0.24%
2022/06/10	15.2	87.54	2	87.60	87.50	13.2	938	1.41%
2022/06/09	0.5	86.90	5	86.76	86.30	-4.5	937	-0.48%
2022/06/08	2.2	85.10	1	86.00	86.70	1.2	944	0.13%
2022/06/06	0.2	83.10	0	0.00	82.70	0.2	958	0.02%
2022/06/02	0	83.00	1	83.60	82.80	-1	997	-0.10%
2022/06/01	0	0.00	2	83.75	83.10	-2	1,028	-0.19%
2022/05/31	2	83.00	1.3	83.18	82.40	0.7	1,038	0.07%
2022/05/30	0.1	82.20	0	0.00	82.10	0.1	1,035	0.01%
2022/05/27	1.1	81.20	0	0.00	81.20	1.1	1,049	0.10%
2022/05/26	0.1	81.50	0	0.00	80.70	0.1	1,059	0.01%
2022/05/25	0.1	81.30	0	0.00	80.90	0.1	1,075	0.00%
2022/05/24	1.1	82.72	0.1	81.10	80.80	1	1,103	0.09%
2022/05/23	0.1	82.37	1	83.10	82.80	-0.9	1,112	-0.08%
2022/05/20	0.3	81.70	1	81.20	80.90	-0.7	1,124	-0.06%
2022/05/19	1.1	79.73	0	0.00	80.30	1.1	1,199	0.09%
2022/05/18	0.2	82.00	2	81.90	81.60	-1.8	1,200	-0.15%
2022/05/17	4.1	81.73	6	81.55	81.40	-1.9	1,211	-0.16%
2022/05/16	9.4	80.51	4	80.28	83.70	5.4	1,217	0.44%
2022/05/13	7	77.03	9	76.59	78.70	-2	1,239	-0.16%
2022/05/12	4	72.38	2	72.40	71.60	2	1,225	0.17%
2022/05/11	0	0.00	1.1	77.21	76.00	-1.1	1,216	-0.09%
2022/05/10	1	73.50	4.1	73.99	76.00	-3.1	1,215	-0.25%
2022/05/09	5.5	76.11	3.4	78.23	76.10	2	1,202	0.17%
2022/05/06	6.2	82.73	6	82.10	81.10	0.2	1,180	0.01%
2022/05/05	3.1	86.42	0	0.00	85.50	3.1	1,165	0.27%
2022/05/04	3.2	86.85	0	0.00	86.80	3.2	1,164	0.28%
2022/05/03	1.2	88.84	0.1	88.60	88.50	1.1	1,166	0.10%
2022/04/29	0.2	88.64	0	89.20	88.60	0.2	1,172	0.01%
2022/04/28	0.2	89.00	0	0.00	88.50	0.2	1,183	0.02%
2022/04/27	4.3	88.82	7	88.21	88.10	-2.7	1,182	-0.23%
2022/04/26	1.3	91.35	0	0.00	91.00	1.3	1,174	0.11%
2022/04/25	2.1	92.87	1.1	92.23	91.60	0.9	1,186	0.08%
2022/04/22	2.2	95.16	1	95.20	94.80	1.2	1,203	0.10%
2022/04/21	3.1	94.55	1	95.00	95.00	2.1	1,200	0.17%
2022/04/20	2.1	94.26	1	92.70	95.40	1.1	1,193	0.09%
2022/04/19	0.1	93.70	0	93.90	93.20	0.1	1,180	0.01%
2022/04/18	1	96.49	0	0.00	94.90	1	1,177	0.09%
2022/04/15	0	96.50	1	97.00	95.90	-1	1,181	-0.08%
2022/04/14	1	96.00	3	95.90	96.00	-2	1,173	-0.17%
2022/04/13	2.1	94.77	3.1	94.57	94.30	-1.1	1,174	-0.09%
2022/04/12	7.1	95.74	2	95.50	95.40	5.1	1,171	0.44%
2022/04/11	9	97.89	22.2	98.13	98.50	-13.2	1,156	-1.14%
2022/04/08	17.2	95.63	16	95.36	93.80	1.2	1,092	0.11%
2022/04/07	10.2	96.80	15.3	95.71	95.50	-5.1	1,075	-0.47%
2022/04/06	4	91.70	0	0.00	91.10	4	1,025	0.39%
2022/04/01	1	91.81	0	0.00	91.80	1	1,032	0.10%
2022/03/31	1	91.90	3	92.07	91.90	-2	1,036	-0.19%
2022/03/30	1.4	91.86	0	0.00	92.80	1.4	1,037	0.13%
2022/03/29	1	91.21	0	0.00	91.70	1	1,039	0.10%
2022/03/28	3.1	92.44	1	91.60	91.30	2.1	1,046	0.20%
2022/03/25	2.1	91.81	0	0.00	91.60	2.1	1,035	0.20%
2022/03/24	1.1	93.21	0	0.00	93.10	1.1	1,110	0.09%
2022/03/23	1	93.70	0	0.00	93.60	1	1,122	0.09%
2022/03/22	0.1	94.48	0	0.00	93.50	0.1	1,125	0.00%
2022/03/18	0.1	96.10	2	95.55	94.30	-2	1,150	-0.17%
2022/03/17	0.1	94.00	1	93.80	94.10	-1	1,144	-0.08%
2022/03/16	1.4	91.41	1.3	91.72	91.40	0.1	1,156	0.01%
2022/03/15	1	91.50	1	93.80	91.30	0	1,191	0.00%
2022/03/14	1.2	94.52	1	93.50	93.10	0.2	1,259	0.02%
2022/03/11	0.2	95.84	0	0.00	94.30	0.2	1,270	0.02%
2022/03/10	0.4	94.94	0.3	95.60	94.40	0.1	1,278	0.00%
2022/03/09	0.1	92.00	3.3	91.08	91.60	-3.3	1,278	-0.25%
2022/03/08	6.8	92.78	5.3	93.88	90.20	1.5	1,289	0.11%
2022/03/07	4.3	98.18	3	97.27	97.00	1.3	1,267	0.10%
2022/03/04	7	101.07	6	101.50	101.00	1	1,264	0.08%
2022/03/03	1.3	102.00	1	102.50	102.00	0.3	1,346	0.02%
2022/03/02	5	102.40	0.1	102.00	102.50	4.9	1,398	0.35%
2022/03/01	1.2	102.96	2.3	103.00	102.50	-1.2	1,400	-0.08%
2022/02/25	0.2	101.83	10.1	102.45	104.50	-9.9	1,410	-0.70%
2022/02/24	7.4	101.73	3	102.50	101.50	4.4	1,441	0.30%
2022/02/23	0	0.00	4	104.75	105.00	-4	1,442	-0.28%
2022/02/22	2.1	104.00	1	104.00	104.00	1.1	1,442	0.07%
2022/02/21	10	107.10	14	107.29	107.00	-4	1,451	-0.28%
2022/02/18	1	102.50	2	102.50	103.00	-1	1,380	-0.07%
2022/02/17	2	102.50	0	0.00	103.50	2	1,392	0.14%
2022/02/16	8	104.63	8	104.88	103.00	0	1,388	0.00%
2022/02/15	19.1	106.81	11	105.91	103.00	8.1	1,376	0.59%
2022/02/14	5	102.00	0	0.00	101.50	5	1,337	0.37%
2022/02/11	0.1	103.00	0	0.00	104.00	0.1	1,339	0.01%
2022/02/10	5	104.90	3	104.00	104.50	2	1,342	0.15%
2022/02/09	1	103.00	0	0.00	104.00	1	1,348	0.07%
2022/02/08	0.2	103.13	0	0.00	103.50	0.2	1,353	0.01%
2022/02/07	0	0.00	0.1	104.00	104.50	-0.1	1,356	0.00%
2022/01/26	2	100.00	2	100.50	100.50	0	1,358	0.00%
2022/01/25	1	101.00	2	100.75	100.50	-1	1,362	-0.07%
2022/01/24	0.1	103.34	0	0.00	103.00	0.1	1,376	0.01%
2022/01/21	2	103.00	1	103.50	102.50	1	1,453	0.07%
2022/01/20	1.1	104.02	1.3	103.60	104.00	-0.2	1,531	-0.01%
2022/01/19	1	104.50	4	104.25	104.50	-3	1,580	-0.19%
2022/01/18	4	106.38	0	0.00	105.50	4	1,593	0.25%
2022/01/17	0	0.00	6.1	108.01	108.00	-6.1	1,582	-0.39%
2022/01/14	1.2	103.00	3	102.50	103.50	-1.8	1,561	-0.11%
2022/01/13	2.1	105.52	1	105.50	105.50	1.1	1,565	0.07%
2022/01/12	1	106.00	1	106.00	106.00	0	1,566	0.00%
2022/01/11	2.2	107.97	2	108.00	107.50	0.2	1,573	0.01%
2022/01/10	4	109.13	2	110.00	108.50	2	1,578	0.13%
2022/01/07	0.9	108.00	2	106.75	107.00	-1.1	1,595	-0.07%
2022/01/06	1	109.46	1	109.50	108.00	0	1,625	0.00%
2022/01/05	1	107.50	0	0.00	106.50	1	1,633	0.06%
2022/01/04	3.2	106.53	1	106.50	106.00	2.2	1,655	0.13%
2022/01/03	4.2	108.32	2	107.75	107.50	2.2	1,654	0.14%
2021/12/30	1.1	112.45	1	113.00	111.50	0.1	1,654	0.01%
2021/12/29	2.2	110.00	2.2	110.00	110.00	0	1,650	0.00%
2021/12/28	1.1	110.44	0.1	110.00	110.00	1.1	1,677	0.06%
2021/12/27	0	0.00	3	111.50	110.50	-3	1,708	-0.18%
2021/12/24	1.1	112.98	1.5	112.25	112.00	-0.5	1,723	-0.03%
2021/12/23	5.3	113.41	5	113.40	113.00	0.3	1,725	0.02%
2021/12/22	9	114.22	9	114.06	113.00	0	1,735	0.00%
2021/12/21	6.3	113.57	5	113.40	113.50	1.3	1,735	0.08%
2021/12/20	17	116.06	23	116.13	115.00	-6	1,727	-0.35%
2021/12/17	2	112.75	0	0.00	110.50	2	1,668	0.12%
2021/12/16	1	111.00	3.1	111.16	112.50	-2.1	1,771	-0.12%
2021/12/15	1	112.49	3	111.50	111.00	-2	1,870	-0.11%
2021/12/14	4	113.62	7	113.79	111.50	-3	1,960	-0.15%
2021/12/13	2.3	114.72	1	115.00	114.50	1.3	1,959	0.07%
2021/12/10	2.1	115.00	0	0.00	115.00	2.1	1,975	0.11%
2021/12/09	18.1	115.47	23.1	116.03	113.50	-5	1,966	-0.25%
2021/12/08	31.2	117.42	67	116.67	115.50	-35.8	1,962	-1.82%
2021/12/07	4	110.75	2.1	110.79	110.00	1.9	1,892	0.10%
2021/12/06	6.1	113.17	2	113.00	113.00	4.1	1,901	0.21%
2021/12/03	3.1	112.18	6	112.33	112.50	-2.9	1,920	-0.15%
2021/12/02	3.1	112.15	2.1	112.28	112.00	1	1,950	0.05%
2021/12/01	5	111.60	5	111.90	110.50	0	1,939	0.00%
2021/11/30	6	109.83	8.1	110.25	110.50	-2.1	1,941	-0.11%
2021/11/29	25.1	113.20	18.3	114.09	109.00	6.8	1,930	0.35%
2021/11/26	4.1	111.01	13	111.88	110.00	-8.9	1,855	-0.48%
2021/11/25	5	109.30	2	109.25	107.50	3	1,806	0.17%
2021/11/24	3.1	108.66	8	107.38	109.00	-4.9	1,799	-0.27%
2021/11/23	14.1	107.00	10	108.05	105.50	4.1	1,794	0.23%
2021/11/22	6.1	107.58	13.3	107.12	108.00	-7.2	1,775	-0.41%
2021/11/19	5.5	104.75	6.4	104.47	103.50	-0.9	1,782	-0.05%
2021/11/18	12	106.75	14.3	105.27	106.50	-2.3	1,810	-0.13%
2021/11/17	0.1	104.50	0	0.00	104.50	0.1	1,821	0.01%
2021/11/16	1	105.00	8	104.81	105.00	-7	1,842	-0.38%
2021/11/15	3.4	103.13	3	103.33	103.50	0.4	1,870	0.02%
2021/11/12	1	103.00	5.6	103.00	102.50	-4.6	1,962	-0.24%
2021/11/11	2	103.25	2	105.00	102.50	0	2,056	0.00%
2021/11/10	3	103.00	4	102.88	102.50	-1	2,124	-0.05%
2021/11/09	6.1	103.50	1.3	103.50	103.00	4.8	2,150	0.22%
2021/11/08	2.1	104.03	7.2	104.72	104.00	-5.1	2,155	-0.24%
2021/11/05	1	105.00	5	105.00	105.00	-4	2,163	-0.18%
2021/11/04	2	105.50	5	105.60	105.00	-3	2,179	-0.14%
2021/11/03	2.2	105.11	3	105.17	107.00	-0.8	2,249	-0.04%
2021/11/02	4	106.49	6.5	104.85	105.00	-2.5	2,320	-0.11%
2021/11/01	4.5	105.88	3	106.00	105.00	1.5	2,323	0.06%
2021/10/29	84	114.72	17.1	112.44	108.50	66.9	2,320	2.88%
2021/10/28	15	114.27	33.4	114.64	116.50	-18.4	2,256	-0.82%
2021/10/27	8	106.50	6	108.00	106.00	2	2,198	0.09%
2021/10/26	0	0.00	2	104.50	103.50	-2	2,165	-0.09%
2021/10/25	0	0.00	0	103.00	103.00	0	2,160	0.00%
2021/10/22	1.1	103.18	1	103.50	103.00	0.1	2,176	0.00%
2021/10/21	3.2	107.03	2	107.25	105.50	1.2	2,199	0.05%
2021/10/20	0.2	108.25	1	108.00	106.50	-0.8	2,211	-0.04%
2021/10/19	0	0.00	3.1	107.20	108.00	-3.1	2,247	-0.14%
2021/10/18	5	106.50	2	106.01	106.50	3	2,283	0.13%
2021/10/15	6	109.08	3	107.03	106.50	3	2,377	0.12%
2021/10/14	5	107.30	3.4	106.20	107.50	1.6	2,373	0.07%
2021/10/13	7	103.78	15.1	101.17	101.00	-8	2,362	-0.34%
2021/10/12	1.3	106.30	3.6	104.43	104.50	-2.3	2,414	-0.09%
2021/10/08	2.9	112.33	2	112.00	111.00	0.9	2,450	0.04%
2021/10/07	3	111.16	2	112.00	112.50	1	2,521	0.04%
2021/10/06	2	113.00	6.1	111.85	110.50	-4.1	2,618	-0.16%
2021/10/05	13.1	111.71	18.4	111.22	113.50	-5.3	2,645	-0.20%
2021/10/04	15.3	118.61	16.2	117.12	114.00	-0.9	2,635	-0.04%
2021/10/01	0	0.00	5	126.00	124.00	-5	2,614	-0.19%
2021/09/30	0	0.00	1	126.00	126.50	-1	2,622	-0.04%
2021/09/29	8.1	126.00	6	125.33	125.00	2.1	2,637	0.08%
2021/09/28	2	130.99	10	130.00	128.50	-8	2,652	-0.30%
2021/09/27	0.1	131.00	7	130.86	130.00	-6.9	2,667	-0.26%
2021/09/24	6	132.92	13.1	131.89	132.50	-7.1	2,696	-0.26%
2021/09/23	49.5	133.11	20	132.23	131.50	29.5	2,727	1.08%
2021/09/22	21.1	136.45	26.6	137.08	140.00	-5.5	2,708	-0.20%
2021/09/17	3.1	130.40	11.3	131.51	133.50	-8.2	2,661	-0.31%
2021/09/16	2.1	128.50	1	127.50	128.00	1.1	2,610	0.04%
2021/09/15	2.6	129.52	8.1	130.06	129.00	-5.5	2,614	-0.21%
2021/09/14	0	129.00	4	128.50	128.50	-4	2,627	-0.15%
2021/09/13	3.1	128.97	7	129.00	129.00	-3.9	2,712	-0.15%
2021/09/10	1.1	125.02	8	125.00	125.50	-6.9	2,811	-0.25%
2021/09/09	6	127.17	10.2	125.86	125.00	-4.2	2,960	-0.14%
2021/09/08	7.2	127.69	4.7	128.26	125.50	2.5	3,003	0.08%
2021/09/07	6.1	127.54	19	126.79	126.50	-12.9	3,060	-0.42%
2021/09/06	3.2	123.72	5	124.10	122.00	-1.8	3,221	-0.06%
2021/09/03	6.2	126.39	2	125.00	124.50	4.1	3,543	0.12%
2021/09/02	3.1	126.50	0	0.00	126.00	3.1	3,814	0.08%
2021/09/01	8.4	127.80	5	128.20	127.00	3.4	3,899	0.09%
2021/08/31	3	129.33	0.1	129.00	130.00	2.9	4,071	0.07%
2021/08/30	4.1	129.87	0	0.00	129.00	4.1	4,203	0.10%
2021/08/27	0	129.00	1.5	129.35	129.00	-1.5	4,232	-0.04%
2021/08/26	1.2	128.70	8.2	129.81	128.00	-7	4,289	-0.16%
2021/08/25	14.3	127.56	16.5	127.96	130.00	-2.2	4,396	-0.05%
2021/08/24	14.6	131.52	9	129.00	127.00	5.6	4,517	0.12%
2021/08/23	16.4	133.32	12	133.08	131.50	4.4	4,583	0.10%
2021/08/20	7.5	132.36	11.1	132.50	133.00	-3.6	4,589	-0.08%
2021/08/19	9.2	132.80	18.1	131.67	129.00	-8.9	4,627	-0.19%
2021/08/18	32.6	133.34	33.7	133.27	132.00	-1.1	4,615	-0.02%
2021/08/17	37.2	145.68	20.3	143.65	141.50	17	4,574	0.37%
2021/08/16	25.2	142.03	30.4	142.62	143.50	-5.1	4,540	-0.11%
2021/08/13	7.1	138.20	10	137.69	137.00	-3	4,512	-0.07%
2021/08/12	9	135.22	11	135.50	135.50	-2	4,528	-0.04%
2021/08/11	8	132.50	17	132.33	131.50	-9	4,619	-0.20%
2021/08/10	6	135.08	14	135.84	135.50	-8	4,855	-0.16%
2021/08/09	34.4	136.06	16	135.53	133.00	18.4	5,032	0.37%
2021/08/06	12.4	137.88	43.2	141.62	143.00	-30.8	5,248	-0.59%
2021/08/05	2.1	135.90	4	135.00	133.50	-1.9	5,428	-0.04%
2021/08/04	1.1	133.64	27	135.65	134.00	-25.9	5,612	-0.46%
2021/08/03	9.1	135.45	8.1	136.74	136.50	1	5,685	0.02%
2021/08/02	31.2	134.67	14	134.27	137.00	17.2	5,693	0.30%
2021/07/30	2	130.75	5.3	129.89	129.00	-3.3	5,697	-0.06%
2021/07/29	5.1	129.77	4	129.13	130.00	1.1	5,736	0.02%
2021/07/28	10.5	127.50	5	128.20	126.00	5.4	5,762	0.09%
2021/07/27	14.3	127.72	6	127.83	126.00	8.3	5,868	0.14%
2021/07/26	6.2	133.04	13.1	133.89	133.50	-6.9	5,964	-0.11%
2021/07/23	17.7	127.41	10	126.45	130.50	7.7	5,979	0.13%
2021/07/22	10.4	131.01	13	132.07	129.50	-2.6	5,975	-0.04%
2021/07/21	31.5	144.06	25.1	141.11	135.00	6.5	6,006	0.11%
2021/07/20	1	144.00	7.3	144.00	144.00	-6.3	5,955	-0.11%
2021/07/19	6.3	132.93	22.1	132.88	131.00	-15.9	5,981	-0.26%
2021/07/16	19.7	138.26	10	136.61	134.00	9.7	6,061	0.16%
2021/07/15	23.4	127.27	38.1	131.69	134.00	-14.7	6,039	-0.24%
2021/07/14	17.3	118.76	30.2	118.21	122.00	-12.8	6,043	-0.21%
2021/07/13	37.2	128.93	30.4	127.62	123.50	6.9	6,076	0.11%
2021/07/12	17.5	138.22	6.5	137.52	136.50	11	6,068	0.18%
2021/07/09	11.4	141.45	20.4	140.73	139.50	-9	6,056	-0.15%
2021/07/08	9.3	142.57	4.8	142.03	141.00	4.5	6,076	0.07%
2021/07/07	6.1	143.90	9.4	144.88	142.50	-3.3	6,118	-0.05%
2021/07/06	13.2	143.15	7	143.21	142.50	6.2	6,137	0.10%
2021/07/05	18	143.14	9.5	142.94	143.50	8.5	6,150	0.14%
2021/07/02	12.8	143.21	13	142.88	142.00	-0.2	6,186	0.00%
2021/07/01	24.9	147.40	13	147.46	144.00	11.8	6,160	0.19%
2021/06/30	16.7	148.97	14.4	148.99	147.50	2.3	6,147	0.04%
2021/06/29	33.1	142.86	37.5	143.57	152.00	-4.4	6,120	-0.07%
2021/06/28	21.6	148.22	32.4	147.80	146.00	-10.8	6,059	-0.18%
2021/06/25	24.8	151.93	15.8	151.85	150.50	9.1	6,030	0.15%
2021/06/24	6.7	155.57	20	155.05	154.50	-13.3	6,015	-0.22%
2021/06/23	11.5	156.83	26.3	155.97	155.00	-14.8	6,065	-0.24%
2021/06/22	38.6	157.89	68.3	156.69	154.00	-29.7	6,024	-0.49%
2021/06/21	73.8	165.46	72.3	164.30	163.00	1.5	5,944	0.03%
2021/06/18	122.7	176.69	37.9	175.11	178.00	84.8	6,113	1.39%	大買/
2021/06/17	8.1	170.06	22.1	167.92	167.50	-14	6,310	-0.22%
2021/06/16	27.3	167.31	49	166.58	164.00	-21.7	6,412	-0.34%
2021/06/15	56.7	170.66	88.4	170.16	171.50	-31.7	6,536	-0.49%
2021/06/11	138	184.32	57.3	182.52	176.00	80.7	6,427	1.26%	大買/
2021/06/10	27.8	175.24	111.5	176.56	179.50	-83.7	6,239	-1.34%	大賣/
2021/06/09	36.4	161.94	41.1	162.18	163.50	-4.7	5,974	-0.08%
2021/06/08	73.9	164.12	33.7	163.14	161.00	40.2	5,907	0.68%
2021/06/07	5.8	156.33	48.8	157.86	160.00	-43	5,741	-0.75%
2021/06/04	18.6	146.48	20.6	146.39	145.50	-2.1	5,628	-0.04%
2021/06/03	20.7	145.09	18	145.23	143.50	2.7	5,638	0.05%
2021/06/02	45.7	155.18	24.4	156.29	151.00	21.3	5,656	0.38%
2021/06/01	59	139.52	47.4	139.78	159.50	11.5	5,555	0.21%
2021/05/28	23.6	161.02	9.3	160.94	160.50	14.2	5,355	0.27%
2021/05/27	18	165.50	17.4	167.93	162.00	0.6	5,331	0.01%
2021/05/26	8.6	163.75	19.6	164.43	162.50	-11	5,380	-0.21%
2021/05/25	22.2	162.25	12.1	161.47	160.50	10.1	5,447	0.19%
2021/05/24	16.4	163.81	15.4	164.42	170.00	1	5,566	0.02%
2021/05/21	23.5	160.10	17.5	159.63	158.00	6.1	5,534	0.11%
2021/05/20	18.5	163.33	9.5	161.95	161.00	9	5,694	0.16%
2021/05/19	27.6	161.76	67.6	160.84	160.00	-40.1	5,773	-0.69%
2021/05/18	111.4	177.47	86.8	177.37	175.00	24.6	5,782	0.43%	大買/
2021/05/17	80.2	184.01	63.9	185.90	188.50	16.2	5,839	0.28%
2021/05/14	114.2	165.25	120.8	170.22	171.50	-6.6	5,771	-0.11%	大買/大賣/
2021/05/13	137.5	162.38	72.5	165.72	169.50	65	5,536	1.17%	大買/
2021/05/12	59.3	151.82	41.8	152.18	154.50	17.4	5,280	0.33%
2021/05/11	37.6	135.96	37.1	135.81	140.50	0.5	5,109	0.01%
2021/05/10	9.5	134.79	10.2	135.19	134.00	-0.7	5,025	-0.01%
2021/05/07	7	132.72	11.3	133.65	133.50	-4.2	5,004	-0.08%
2021/05/06	22.1	134.88	18	135.81	131.50	4.1	4,971	0.08%
2021/05/05	25.4	141.37	14	140.18	139.00	11.4	4,922	0.23%
2021/05/04	29.3	144.04	16	144.31	143.50	13.3	4,903	0.27%
2021/05/03	17.2	151.21	51.8	151.81	155.50	-34.6	4,781	-0.72%
2021/04/29	5.2	140.71	33	139.91	141.50	-27.8	4,667	-0.60%
2021/04/28	18.4	138.19	13.5	138.23	136.50	4.9	4,648	0.11%
2021/04/27	16	141.42	29.4	141.46	139.50	-13.3	4,623	-0.29%
2021/04/26	14.5	140.12	14.6	139.48	137.00	-0.1	4,566	0.00%
2021/04/23	12.4	144.83	13	144.42	141.50	-0.6	4,553	-0.01%
2021/04/22	28.5	142.03	42.7	144.35	139.50	-14.2	4,513	-0.31%
2021/04/21	26.9	154.40	5.2	152.39	151.00	21.7	4,427	0.49%
2021/04/20	29.3	155.79	22	156.39	160.00	7.3	4,411	0.16%
2021/04/19	32.3	165.79	25	165.84	156.50	7.3	4,361	0.17%
2021/04/16	44.8	157.10	30.1	161.94	168.00	14.7	4,259	0.35%
2021/04/15	6	150.00	1	149.57	153.00	5	4,164	0.12%
2021/04/14	7.3	144.86	28.2	141.59	145.00	-20.9	4,158	-0.50%
2021/04/13	29.8	139.82	17	149.76	148.00	12.8	4,134	0.31%
2021/04/12	27.5	168.01	14.2	165.89	160.00	13.3	4,126	0.32%
2021/04/09	12	150.54	16	147.13	155.50	-4	4,132	-0.10%
2021/04/08	24.1	141.13	5	140.50	141.50	19.1	4,138	0.46%
2021/04/06	7.1	120.60	7	121.50	117.50	0.1	4,108	0.00%
2021/04/01	11	113.05	4	112.13	118.00	7	4,103	0.17%
2021/03/31	19	114.58	3	112.67	112.00	16	4,084	0.39%
2021/03/30	13	119.08	0	0.00	119.50	13	4,077	0.32%
2021/03/29	11	124.36	5	124.20	123.00	6	4,088	0.15%
2021/03/26	19.2	111.14	2.1	106.01	117.00	17.2	4,071	0.42%
2021/03/25	1	117.00	1	117.00	117.00	0	4,015	0.00%
2021/03/24	0	0.00	5	106.50	106.50	-5	4,020	-0.12%
2021/03/22	75.1	94.36	86.5	94.61	97.10	-11.4	4,040	-0.28%
2021/03/19	172	90.87	145.1	90.90	88.30	26.9	3,752	0.72%	大買/大賣/
2021/03/18	58	83.11	85	84.69	86.70	-27	3,407	-0.79%
2021/03/17	67	76.63	71.9	77.13	78.90	-4.9	3,265	-0.15%
2021/03/16	37	77.01	41.8	77.01	74.70	-4.8	3,064	-0.16%
2021/03/15	42.5	76.91	25	77.92	76.20	17.5	2,992	0.58%
2021/03/12	5.3	75.51	13.1	75.53	75.00	-7.8	2,868	-0.27%
2021/03/11	5.5	77.46	8	77.04	78.00	-2.5	2,862	-0.09%
2021/03/10	0	76.00	11	76.27	75.80	-11	2,843	-0.39%
2021/03/09	15	71.19	1	73.00	73.80	14	2,902	0.48%
2021/03/08	14	73.43	17	74.00	72.00	-3	2,888	-0.10%
2021/03/05	4.2	75.90	46.3	74.93	75.90	-42.1	2,850	-1.48%
2021/03/04	4.2	69.47	14	69.00	69.00	-9.8	2,775	-0.35%
2021/03/03	12.1	67.34	13.1	67.05	68.00	-1	2,753	-0.03%
2021/03/02	12.1	63.01	16.1	65.85	65.00	-4	2,726	-0.15%
2021/02/26	8	64.64	1	64.30	64.50	7	2,740	0.26%
2021/02/25	39.7	67.17	33.4	66.85	66.70	6.3	2,734	0.23%
2021/02/24	30.3	63.97	65.5	59.41	64.00	-35.2	2,635	-1.34%
2021/02/23	66.6	65.44	56.2	61.43	62.00	10.4	2,557	0.41%
2021/02/22	11	65.50	19.7	65.50	65.50	-8.7	2,411	-0.36%
2021/02/19	110.7	57.29	78	58.13	59.60	32.7	2,404	1.36%	大買/
2021/02/18	52	52.24	51	52.10	54.20	1	2,216	0.05%
2021/02/17	14	50.26	30	49.72	49.35	-16	2,111	-0.76%
2021/02/05	157	48.18	122	48.46	48.00	35	2,043	1.71%	大買/大賣/
2021/02/04	61	44.40	65.1	44.97	46.50	-4.1	1,793	-0.23%
2021/02/03	5	41.53	8	41.16	42.30	-3	1,684	-0.18%
2021/02/02	2	39.05	0	0.00	39.30	2	1,668	0.12%
2021/02/01	16	40.33	15	40.75	39.30	1	1,682	0.06%
2021/01/29	3	39.00	0	0.00	38.50	3	1,681	0.18%
2021/01/28	1	39.20	3	39.37	39.05	-2	1,694	-0.12%
2021/01/27	2	39.98	0	0.00	39.75	2	1,708	0.12%
2021/01/25	4	40.69	5	40.66	40.05	-1	1,792	-0.06%
2021/01/22	2	39.50	0	0.00	39.05	2	1,809	0.11%
2021/01/21	3	40.30	4	40.00	39.30	-1	1,847	-0.05%
2021/01/20	2	41.00	0	0.00	40.20	2	1,881	0.11%
2021/01/19	0	0.00	5	39.87	39.80	-5	1,897	-0.26%
2021/01/18	16	40.33	3	39.97	39.30	13	1,955	0.66%
2021/01/15	2.1	39.40	4	39.61	39.20	-1.9	1,978	-0.10%
2021/01/14	3	41.50	1	41.80	41.10	2	2,009	0.10%
2021/01/13	1	42.10	1	41.90	41.85	0	2,030	0.00%
2021/01/12	2	43.55	7	43.71	43.80	-5	2,052	-0.24%
2021/01/11	2.1	41.96	18.1	42.03	41.85	-16	2,076	-0.77%
2021/01/08	1	43.80	0	0.00	43.55	1	2,135	0.05%
2021/01/06	6	43.93	5.3	44.71	43.35	0.7	2,238	0.03%
2021/01/05	7	44.74	5.1	45.12	44.65	2	2,350	0.08%
2021/01/04	3	45.23	3	45.70	44.35	0	2,445	0.00%
2020/12/31	5	47.72	0	0.00	47.00	5	2,450	0.20%
2020/12/30	13	50.68	20.2	50.87	50.00	-7.2	2,427	-0.29%
2020/12/29	6	49.38	6	49.39	50.00	0	2,421	0.00%
2020/12/28	0	0.00	1	49.00	48.20	-1	2,483	-0.04%
2020/12/25	0.5	48.95	1.3	48.48	48.95	-0.8	2,512	-0.03%
2020/12/24	0	0.00	5	47.33	47.35	-5	2,670	-0.19%
2020/12/23	9	47.83	22.3	48.98	47.55	-13.3	2,726	-0.49%
2020/12/22	30	49.09	13	48.58	48.90	17	2,798	0.61%
2020/12/21	13	46.40	8	46.72	46.10	5	2,813	0.18%
2020/12/18	0	47.61	3	47.18	47.30	-3	2,845	-0.10%
2020/12/17	10	45.50	27	45.51	45.40	-17	2,873	-0.59%
2020/12/16	6	45.37	0	0.00	45.50	6	2,931	0.20%
2020/12/15	1	46.00	1	46.60	45.65	0	2,979	0.00%
2020/12/14	1	47.85	0	0.00	47.55	1	3,036	0.03%
2020/12/11	4	47.50	4.3	47.57	47.20	-0.3	3,132	-0.01%
2020/12/10	8	49.20	16	48.61	48.60	-8	3,229	-0.25%
2020/12/09	1	49.16	44	49.26	49.15	-43	4,038	-1.06%
2020/12/08	2	50.00	0	0.00	50.00	2	4,102	0.05%
2020/12/07	6	50.43	16	50.72	50.30	-10	4,259	-0.23%
2020/12/04	1	51.70	2	51.75	51.40	-1	4,600	-0.02%
2020/12/03	11	53.79	9	53.80	52.00	2	4,927	0.04%
2020/12/02	4.1	51.15	2	51.05	52.00	2.1	4,996	0.04%
2020/12/01	3	51.20	0	0.00	50.90	3	5,095	0.06%
2020/11/30	1	51.20	3	51.57	51.20	-2	5,260	-0.04%
2020/11/27	0	0.00	17	51.19	51.10	-17	5,380	-0.32%
2020/11/26	0	0.00	6	51.10	50.90	-6	5,536	-0.11%
2020/11/25	13	52.42	19	52.58	51.00	-6	5,796	-0.10%
2020/11/24	17	50.31	8	50.34	50.30	9	5,849	0.15%
2020/11/23	14	51.73	0	0.00	51.60	14	6,060	0.23%
2020/11/20	16	52.06	16	52.56	51.70	0	6,105	0.00%
2020/11/19	5	52.34	2	52.90	52.90	3	6,169	0.05%
2020/11/18	0	0.00	5	51.48	52.00	-5	6,242	-0.08%
2020/11/17	53	51.11	57	50.65	50.60	-4	6,305	-0.06%
2020/11/16	2	51.10	0	0.00	50.90	2	6,329	0.03%
2020/11/13	18	49.54	28	49.33	51.80	-10	6,340	-0.16%
2020/11/12	5.9	50.05	5	49.82	49.70	0.9	6,342	0.01%
2020/11/11	19	52.18	13	52.27	51.90	6	6,297	0.10%
2020/11/10	2	52.80	0	0.00	52.60	2	6,300	0.03%
2020/11/09	3	54.40	13	54.98	54.20	-10	6,296	-0.16%
2020/11/06	10	54.70	2	54.25	54.20	8	6,307	0.13%
2020/11/05	9	54.38	20	54.99	54.10	-11	6,312	-0.17%
2020/11/04	7	54.31	1	54.70	54.80	6	6,334	0.09%
2020/11/03	1	54.10	0	0.00	54.20	1	6,384	0.02%
2020/11/02	6	53.73	13	54.31	53.70	-7	6,503	-0.11%
2020/10/30	4	53.25	1	54.70	52.50	3	6,728	0.04%
2020/10/29	5	54.00	20	53.72	54.30	-15	6,732	-0.22%
2020/10/28	6	53.98	4	54.18	53.40	2	6,718	0.03%
2020/10/27	4	55.43	3	55.53	54.80	1	6,745	0.01%
2020/10/26	18	55.38	6.2	55.67	54.90	11.8	6,754	0.18%
2020/10/23	6	57.13	6	56.43	57.30	0	6,708	0.00%
2020/10/22	14	57.00	17	56.32	56.30	-3	6,726	-0.04%
2020/10/21	5	58.40	6	58.17	58.10	-1	6,710	-0.01%
2020/10/20	9	58.78	13	59.88	58.70	-4	6,697	-0.06%
2020/10/19	9	60.18	9	59.58	59.40	0	6,677	0.00%
2020/10/16	21	60.40	9	60.36	61.20	12	6,647	0.18%
2020/10/15	29	59.26	6	59.63	58.90	23	6,598	0.35%
2020/10/14	13	59.18	14	59.26	60.10	-1	6,628	-0.02%
2020/10/13	34	59.38	6	59.23	59.30	28	6,637	0.42%
2020/10/12	37	62.96	30	64.15	61.40	7	6,559	0.11%
2020/10/08	13	62.12	3	62.30	62.60	10	6,531	0.15%
2020/10/07	20	63.30	6	63.05	63.00	14	6,530	0.21%
2020/10/06	5	63.56	3	63.33	64.10	2	6,551	0.03%
2020/10/05	10	64.54	18	64.79	63.30	-8	6,604	-0.12%
2020/09/30	3	62.73	2	63.20	63.00	1	6,640	0.02%
2020/09/29	27	64.50	24	63.77	63.00	3	6,660	0.05%
2020/09/28	3	63.80	3	64.00	64.00	0	6,551	0.00%
2020/09/25	21	60.09	7	60.26	58.20	14	6,589	0.21%
2020/09/24	7	62.86	16	62.76	62.40	-9	6,539	-0.14%
2020/09/23	21	62.90	21	62.75	62.40	0	6,555	0.00%
2020/09/22	12	62.93	12	62.58	62.10	0	6,573	0.00%
2020/09/21	33	64.45	10	63.73	63.30	23	6,608	0.35%
2020/09/18	27	65.31	22	65.61	64.60	5	6,653	0.07%
2020/09/17	18	65.22	20	65.20	65.30	-2	6,705	-0.03%
2020/09/16	31	65.25	21	65.94	64.60	10	6,707	0.15%
2020/09/15	28	65.67	34	65.25	66.20	-6	6,696	-0.09%
2020/09/14	67	66.11	109	67.50	64.10	-42	6,710	-0.63%	大賣/
2020/09/11	24	62.77	24	62.91	62.80	0	6,113	0.00%
2020/09/10	52	64.72	64	64.42	63.00	-12	6,301	-0.19%
2020/09/09	122	67.05	88	66.86	63.70	34	6,227	0.55%	大買/
2020/09/08	25	67.52	43	67.93	68.80	-18	6,001	-0.30%
2020/09/07	3	63.07	41.1	63.17	62.60	-38.1	5,740	-0.66%
2020/09/04	1	60.80	14	60.55	61.80	-13	5,744	-0.23%
2020/09/03	33	60.46	16	61.44	60.70	17	5,837	0.29%
2020/09/02	16	63.27	9	63.54	62.80	7	5,774	0.12%
2020/09/01	13	62.95	24	64.04	64.50	-11	5,734	-0.19%
2020/08/31	44	63.61	32	63.65	62.10	12	5,622	0.21%
2020/08/28	7	65.40	30	65.40	65.40	-23	5,423	-0.42%
2020/08/27	75	59.53	137	58.90	59.50	-62	5,414	-1.15%	大賣/
2020/08/26	12	56.63	14	56.81	56.60	-2	5,297	-0.04%
2020/08/25	24	56.05	36.1	55.97	56.50	-12.1	5,345	-0.23%
2020/08/24	101	57.64	48	58.93	56.50	53	5,387	0.98%	大買/
2020/08/21	59	57.71	79	58.78	58.80	-20	5,407	-0.37%
2020/08/20	7	55.14	9	54.78	55.00	-2	5,506	-0.04%
2020/08/19	5	58.42	5	58.82	58.00	0	5,686	0.00%
2020/08/18	9	59.12	12	59.31	58.80	-3	5,865	-0.05%
2020/08/17	2	55.40	9	55.82	55.30	-7	6,005	-0.12%
2020/08/14	5	54.40	4	55.65	55.70	1	6,198	0.02%
2020/08/13	11	55.14	4	55.80	54.40	7	6,392	0.11%
2020/08/12	3	58.30	13	58.33	57.80	-10	6,492	-0.15%
2020/08/11	9	58.03	13	58.06	57.10	-4	6,583	-0.06%
2020/08/10	20	59.88	6	60.97	59.00	14	6,646	0.21%
2020/08/07	54	60.71	18	60.81	61.00	36	6,707	0.54%
2020/08/06	48	63.61	58.1	63.70	62.50	-10.1	6,726	-0.15%
2020/08/05	86	65.02	80.3	64.22	64.00	5.7	6,659	0.09%
2020/08/04	2	62.00	13	62.00	62.00	-11	6,415	-0.17%
2020/08/03	10	56.40	17	56.40	56.40	-7	6,482	-0.11%
2020/07/31	9	50.94	23	50.96	51.30	-14	6,594	-0.21%
2020/07/30	6	47.72	5	47.23	49.80	1	6,711	0.01%
2020/07/29	3	45.58	2	45.70	45.30	1	6,851	0.01%
2020/07/28	14	41.97	21	43.56	44.45	-7	7,019	-0.10%
2020/07/27	23	46.30	6	45.35	44.50	17	7,058	0.24%
2020/07/24	3	49.38	4	49.56	48.60	-1	7,118	-0.01%
2020/07/23	5	49.72	18	50.26	50.00	-13	7,329	-0.18%
2020/07/22	5	50.80	3.9	50.61	50.30	1.1	7,617	0.01%
2020/07/21	8	50.48	2	50.95	50.00	6	7,620	0.08%
2020/07/20	9	47.90	25.1	47.31	50.90	-16.1	7,606	-0.21%
2020/07/17	23	50.98	34	50.45	50.00	-11	7,585	-0.15%
2020/07/16	17	53.71	5	54.00	53.50	12	7,581	0.16%
2020/07/15	28	52.79	20	52.42	51.90	8	7,579	0.11%
2020/07/14	14	54.93	28	54.99	54.20	-14	7,518	-0.19%
2020/07/13	24	56.63	11	56.92	56.00	13	7,484	0.17%
2020/07/10	14	58.09	17	58.07	57.70	-3	7,472	-0.04%
2020/07/09	31	59.17	74	59.37	60.10	-43	7,444	-0.58%
2020/07/08	20	58.74	38	58.92	58.10	-18	7,414	-0.24%
2020/07/07	16	58.56	8	58.64	57.60	8	7,391	0.11%
2020/07/06	54	61.01	50	61.36	60.10	4	7,335	0.05%
2020/07/03	4	59.03	14.1	59.10	59.80	-10.1	7,252	-0.14%
2020/07/02	22	59.24	32	59.52	59.00	-10	7,209	-0.14%
2020/07/01	16	57.71	15	58.10	57.90	1	7,155	0.01%
2020/06/30	30	59.03	14	59.19	58.50	16	7,093	0.23%
2020/06/29	25	60.50	30	60.93	61.10	-5	7,017	-0.07%
2020/06/24	112	58.37	68	56.79	56.80	44	6,916	0.64%	大買/
2020/06/23	60	61.21	32	59.95	59.60	28	6,816	0.41%
2020/06/22	21	60.71	30	60.82	62.00	-9	6,756	-0.13%
2020/06/19	66.9	60.82	65	61.13	59.80	1.9	6,668	0.03%
2020/06/18	59.7	62.92	14	63.25	62.50	45.7	6,538	0.70%
2020/06/17	22	62.42	79	63.21	64.30	-57	6,318	-0.90%
2020/06/16	13	59.71	30	59.52	58.50	-17	6,058	-0.28%
2020/06/15	29	60.21	34.8	60.48	60.30	-5.8	5,980	-0.10%
2020/06/12	13	57.97	39	57.47	58.80	-26	5,869	-0.44%
2020/06/11	70.5	60.25	51	59.68	56.60	19.5	5,814	0.34%
2020/06/10	77.5	60.52	43	60.89	61.90	34.5	5,692	0.61%
2020/06/09	25	53.74	35	54.63	57.60	-10	5,509	-0.18%
2020/06/08	26	55.10	16	54.33	52.40	10	5,447	0.18%
2020/06/05	14.1	55.75	12	55.40	55.60	2.1	5,403	0.04%
2020/06/04	28	57.21	18.5	57.20	56.10	9.5	5,468	0.17%
2020/06/03	34	57.96	62	57.49	58.20	-28	5,474	-0.51%
2020/06/02	26	57.15	12.5	57.03	57.10	13.5	5,474	0.25%
2020/06/01	32	59.85	12.2	60.25	59.40	19.8	5,379	0.37%
2020/05/29	19	60.21	36	60.73	61.50	-17	5,276	-0.32%
2020/05/28	25	58.07	17	58.36	57.70	8	5,155	0.16%
2020/05/27	65.1	61.05	59.1	61.33	59.10	5.9	5,035	0.12%
2020/05/26	138.1	65.73	167	65.30	64.50	-28.9	4,852	-0.60%	大買/大賣/
2020/05/25	61	61.13	61	60.96	64.30	0	4,629	0.00%
2020/05/22	106.1	58.52	85	59.20	58.80	21.1	4,433	0.47%	大買/
2020/05/21	74	57.07	107	56.08	55.90	-33	4,276	-0.77%	大賣/
2020/05/20	43.1	50.41	39	52.69	54.60	4.1	4,088	0.10%
2020/05/19	64.2	48.99	7.5	49.75	49.80	56.7	3,873	1.46%
2020/05/18	21	47.40	27.6	47.62	48.85	-6.6	3,754	-0.18%
2020/05/15	11.1	43.98	10	43.76	44.45	1.1	3,680	0.03%
2020/05/14	46	46.11	28	46.73	45.00	18	3,605	0.50%
2020/05/13	10	45.01	17	45.76	46.85	-7	3,532	-0.20%
2020/05/12	14	41.85	16	40.92	42.60	-2	3,447	-0.06%
2020/05/11	39	42.15	15	42.16	42.15	24	3,368	0.71%
2020/05/08	53	47.89	79	48.65	46.80	-26	3,318	-0.78%
2020/05/07	25	50.87	49	51.33	52.00	-24	3,215	-0.75%
2020/05/06	53.2	58.69	166	59.18	50.50	-112.8	3,097	-3.64%	大賣/鉅額交易
2020/05/05	122	54.50	13	54.72	55.90	109	2,913	3.74%	大買/鉅額交易
2020/05/04	135	50.60	40.1	48.95	50.90	94.9	2,724	3.48%	大買/
2020/04/30	48	46.41	30	45.91	46.30	18	2,540	0.71%
2020/04/29	116	44.65	14	45.75	46.65	102	2,440	4.18%	大買/鉅額交易
2020/04/28	50	46.39	23	46.73	46.90	27	2,325	1.16%
2020/04/27	123	46.19	58.4	46.20	46.20	64.7	2,094	3.09%	大買/
2020/04/24	1	42.00	2	42.00	42.00	-1	1,779	-0.06%
2020/04/23	2	38.20	40	38.20	38.20	-38	1,742	-2.18%
2020/04/22	35	34.77	15	35.56	34.75	20	1,720	1.16%
2020/04/21	48	34.68	11	34.94	35.40	37	1,674	2.21%
2020/04/20	16	33.98	16	34.33	34.55	0	1,585	0.00%
2020/04/17	16	33.59	13	32.73	32.60	3	1,533	0.20%
2020/04/16	17	32.09	10	32.85	32.40	7	1,508	0.46%
2020/04/15	35	33.71	14	33.36	33.10	21	1,481	1.42%
2020/04/14	25	34.46	12	34.58	34.50	13	1,434	0.91%
2020/04/13	32	34.72	11	34.78	35.50	21	1,374	1.53%
2020/04/10	14	30.23	16	30.43	32.45	-2	1,279	-0.16%
2020/04/09	0.1	29.30	0	0.00	29.50	0.1	1,238	0.01%
2020/04/08	3	29.30	0	0.00	29.70	3	1,223	0.25%
2020/04/07	3	30.22	3	29.37	29.30	0	1,202	0.00%
2020/04/06	7	28.99	11	29.79	29.95	-4	1,185	-0.34%
2020/03/31	6	28.40	3	27.97	28.00	3	1,160	0.26%
2020/03/30	4	28.59	0	0.00	28.55	4	1,147	0.35%
2020/03/27	0	0.00	4	29.18	29.20	-4	1,131	-0.35%
2020/03/25	1	25.55	1	25.60	25.30	0	1,068	0.00%
2020/03/24	3	26.07	0	0.00	25.25	3	1,060	0.28%
2020/03/23	5	25.73	0	0.00	25.50	5	1,051	0.48%
2020/03/20	2	27.80	4	27.40	27.65	-2	1,044	-0.19%
2020/03/19	1	25.70	1	25.75	25.70	0	1,027	0.00%
2020/03/17	3	29.00	0	0.00	28.00	3	981	0.31%
2020/03/16	3	30.98	0	0.00	30.70	3	955	0.31%
2020/03/13	4	30.30	0	0.00	30.30	4	922	0.43%
2020/03/12	4	35.63	26	33.60	33.65	-22	899	-2.45%
2020/03/11	0	0.00	1	37.00	37.00	-1	846	-0.12%
2020/03/10	43.4	36.94	9	37.54	36.85	34.4	799	4.30%
2020/03/09	4	35.58	4	35.81	36.05	0	676	0.00%
2020/03/06	5	31.61	10	32.02	32.80	-5	596	-0.84%
2020/03/05	3	30.00	1	30.50	29.85	2	518	0.39%
2020/03/03	0	0.00	4	29.76	29.60	-4	497	-0.80%
2020/03/02	2	29.75	5	29.89	29.95	-3	490	-0.61%
2020/02/27	4	29.84	2	29.60	29.40	2	482	0.41%
2020/02/26	4	30.56	0	0.00	30.40	4	471	0.85%
2020/02/25	2	31.33	5	31.60	31.20	-3	465	-0.65%
2020/02/24	6	32.28	0	0.00	32.25	6	447	1.34%
2020/02/21	1	31.55	0	0.00	31.65	1	422	0.24%
2020/02/20	1	30.75	0	0.00	30.65	1	400	0.25%
2020/02/19	6	30.73	1	30.90	30.85	5	399	1.25%
2020/02/18	2	31.55	4	31.36	31.90	-2	384	-0.52%
2020/02/14	4	29.59	0	0.00	29.90	4	324	1.23%
2020/02/11	2	28.60	0	0.00	28.55	2	291	0.69%
2020/02/07	1	27.40	0	0.00	28.60	1	288	0.35%
2020/02/04	6	23.86	0	0.00	24.30	6	268	2.24%
2020/01/20	2	25.15	0	0.00	25.20	2	254	0.79%
2020/01/15	0	0.00	4	25.23	25.35	-4	262	-1.52%
2020/01/10	0	26.10	0	0.00	26.15	0	263	0.02%
2020/01/03	3	27.10	0	0.00	27.10	3	271	1.10%
2019/11/28	3	27.90	0	0.00	27.90	3	333	0.90%
2019/10/22	0	0.00	2	29.50	29.70	-2	387	-0.52%
2019/10/18	0	0.00	5	29.71	30.10	-5	413	-1.21%
2019/10/14	2	29.95	0	0.00	30.00	2	490	0.41%
2019/10/09	1	29.80	0	0.00	29.95	1	535	0.19%
2019/10/08	1	30.00	0	0.00	30.25	1	548	0.18%
2019/10/04	5	30.37	0	0.00	30.40	5	578	0.86%
2019/09/27	0	0.00	15	30.20	30.25	-15	608	-2.47%
2019/09/20	2	30.28	0	0.00	30.15	2	676	0.30%
2019/09/19	3	30.70	0	0.00	30.80	3	672	0.45%
2019/09/06	1	30.10	0	0.00	30.70	1	681	0.15%
2019/08/16	5	29.00	0	0.00	29.10	5	667	0.75%
2019/08/15	0	0.00	45	29.05	29.00	-45	669	-6.72%
2019/08/14	0	0.00	2	30.20	30.10	-2	660	-0.30%
2019/08/05	2	31.40	0	0.00	30.85	2	657	0.30%
2019/08/01	6	32.37	0	0.00	32.15	6	648	0.93%
2019/07/30	8	33.74	0	0.00	33.50	8	648	1.23%
2019/07/23	2	34.50	0	0.00	34.10	2	651	0.31%
2019/07/19	2	35.00	0	0.00	35.50	2	627	0.32%
2019/07/18	0	0.00	3	35.53	35.50	-3	612	-0.49%
2019/07/16	6	35.50	2	36.48	35.85	4	581	0.69%
2019/07/15	3	34.73	2	34.58	36.00	1	549	0.18%
2019/07/11	5	32.80	0	0.00	32.80	5	489	1.02%
2019/07/10	10	32.65	0	0.00	32.40	10	471	2.12%
2019/07/09	9	33.12	0	0.00	33.10	9	458	1.96%
2019/07/05	9	33.55	5	33.62	33.50	4	450	0.89%
2019/07/04	0	0.00	2	33.35	33.40	-2	436	-0.46%
2019/07/03	4	33.38	2	33.28	33.00	2	425	0.47%