台康生技 (6589)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	3.1	79.90	2	79.75	80.20	1.1	571	0.19%
2024/05/07	7	79.41	7.4	79.95	79.30	-0.4	587	-0.07%
2024/05/06	2.1	80.47	1.6	80.96	80.40	0.6	663	0.08%
2024/05/03	2	81.10	1	81.70	80.50	1	666	0.15%
2024/05/02	6	81.00	6	81.03	80.70	0	670	0.00%
2024/04/30	5	80.92	4	81.68	81.60	1	670	0.15%
2024/04/29	9	80.18	7.2	79.81	81.10	1.8	671	0.27%
2024/04/26	6	78.67	4.8	78.83	78.70	1.2	668	0.17%
2024/04/25	2	79.10	1	79.10	78.70	1	671	0.15%
2024/04/24	2	79.00	2	78.80	79.00	0	674	0.00%
2024/04/23	3	78.00	11.7	77.91	78.20	-8.7	675	-1.29%
2024/04/22	17.1	77.81	16.6	77.80	77.40	0.5	675	0.07%
2024/04/19	25.1	77.69	25.6	78.07	77.00	-0.5	674	-0.08%
2024/04/18	4	80.43	4	80.50	80.60	0	665	0.00%
2024/04/17	9	80.24	7	81.07	81.30	2	668	0.30%
2024/04/16	37	79.21	36.4	79.70	79.10	0.6	667	0.09%
2024/04/15	41.1	82.90	41.2	83.31	82.30	-0.1	652	-0.02%
2024/04/12	10	85.42	9.5	85.34	85.30	0.5	639	0.07%
2024/04/11	1	86.60	2.3	85.99	85.80	-1.3	638	-0.21%
2024/04/10	3	85.90	3.5	86.16	86.00	-0.5	642	-0.08%
2024/04/09	8.1	85.65	10.9	85.58	85.50	-2.9	644	-0.45%
2024/04/08	9.1	86.27	22	86.78	85.90	-12.9	653	-1.97%
2024/04/03	6	86.47	5.4	86.67	86.40	0.7	654	0.10%
2024/04/02	3.1	87.11	3.5	87.63	87.10	-0.5	654	-0.07%
2024/04/01	10	88.04	10	87.97	88.10	0	657	0.00%
2024/03/29	10	86.72	10.1	86.99	87.00	-0.1	659	-0.01%
2024/03/28	0	0.00	0.1	88.20	88.00	-0.1	663	-0.01%
2024/03/27	4	88.17	4.2	87.60	88.20	-0.2	662	-0.04%
2024/03/26	14	86.11	14.9	86.31	85.60	-0.9	661	-0.14%
2024/03/25	2	87.35	2.2	87.66	87.40	-0.2	657	-0.03%
2024/03/22	5	86.60	6	87.20	87.20	-1	662	-0.15%
2024/03/21	8	86.16	8	86.09	86.40	0	664	0.00%
2024/03/20	10	85.89	9.1	85.85	85.90	0.9	667	0.13%
2024/03/19	8.2	87.02	3	86.90	86.90	5.2	656	0.79%
2024/03/18	10.1	87.60	10.5	87.51	86.90	-0.4	653	-0.06%
2024/03/15	4.2	88.75	3.9	88.61	88.40	0.3	650	0.04%
2024/03/14	2	89.30	2.1	89.30	88.70	-0.1	658	-0.02%
2024/03/13	20	90.03	19.3	90.91	89.10	0.7	659	0.11%
2024/03/12	6	88.89	7	88.90	88.70	-1	648	-0.15%
2024/03/11	30.1	88.76	30.3	88.88	88.60	-0.2	646	-0.03%
2024/03/08	8	91.58	8	91.89	90.60	0	640	0.00%
2024/03/07	3	92.03	3.1	90.99	92.10	-0.1	642	-0.01%
2024/03/06	6	91.50	5.5	91.69	91.50	0.5	639	0.08%
2024/03/05	8	92.66	38	92.62	92.10	-30	639	-4.69%
2024/03/04	7	92.99	7.3	93.08	93.00	-0.3	638	-0.04%
2024/03/01	3	93.93	11	93.79	93.60	-8	686	-1.17%
2024/02/29	5	94.26	4	94.45	94.80	1	720	0.14%
2024/02/27	10	95.40	9	95.92	94.90	1	724	0.14%
2024/02/26	8	95.01	10	95.59	96.60	-2	721	-0.28%
2024/02/23	5	93.70	5.1	93.90	93.60	-0.1	714	-0.01%
2024/02/21	1	94.50	0.2	95.40	94.60	0.8	775	0.11%
2024/02/20	9	95.06	2	95.10	95.00	7	879	0.80%
2024/02/19	6	95.40	6	95.27	95.00	0	881	0.00%
2024/02/16	8	93.96	8	93.86	94.90	0	881	0.00%
2024/02/15	4	92.30	9.3	92.12	92.00	-5.3	877	-0.60%
2024/02/05	6	91.47	5.6	92.00	91.80	0.4	878	0.05%
2024/02/02	2	92.70	7.4	92.77	92.60	-5.4	886	-0.61%
2024/02/01	6	94.37	16.1	94.13	93.50	-10.1	895	-1.13%
2024/01/31	10	94.08	14	93.99	94.20	-4	897	-0.45%
2024/01/30	20	93.02	38.8	93.37	93.00	-18.8	908	-2.07%
2024/01/29	158	92.52	164.2	92.30	95.50	-6.2	901	-0.68%	大買/大賣/
2024/01/26	6	96.68	10	96.43	96.00	-4	833	-0.48%
2024/01/25	2	95.60	2	95.70	95.70	0	852	0.00%
2024/01/24	2	98.20	6	97.10	97.10	-4	875	-0.46%
2024/01/23	3	97.30	7	97.66	98.20	-4	902	-0.44%
2024/01/22	5.1	95.55	10	95.91	96.00	-4.9	935	-0.52%
2024/01/19	1	94.90	5	95.06	94.60	-4	992	-0.40%
2024/01/18	10	94.61	15	94.85	95.30	-5	1,034	-0.48%
2024/01/17	0	0.00	4.1	96.14	95.60	-4.1	1,054	-0.39%
2024/01/16	1	97.50	1	97.90	97.50	0	1,096	0.00%
2024/01/15	5	98.14	5	98.14	98.00	0	1,132	0.00%
2024/01/12	6	97.13	9.4	97.63	96.40	-3.4	1,143	-0.29%
2024/01/11	4	96.85	4.7	97.40	97.80	-0.7	1,147	-0.06%
2024/01/10	9	97.36	8.6	97.67	97.50	0.4	1,152	0.04%
2024/01/09	7	99.01	10.3	98.71	98.10	-3.3	1,150	-0.29%
2024/01/08	13	100.26	13	99.99	99.60	0	1,146	0.00%
2024/01/05	13	100.35	18.2	100.43	101.00	-5.2	1,145	-0.45%
2024/01/04	9	99.76	11.5	99.99	99.70	-2.5	1,144	-0.22%
2024/01/03	9.4	101.79	9	102.06	101.00	0.4	1,142	0.04%
2024/01/02	26	101.17	31	101.84	102.50	-5	1,143	-0.43%
2023/12/29	6	100.00	12	100.24	100.50	-6	1,136	-0.53%
2023/12/28	7	99.97	15.9	99.50	99.40	-8.9	1,133	-0.78%
2023/12/27	9	100.43	19	100.71	100.00	-10	1,137	-0.88%
2023/12/26	5	99.00	3.6	100.25	100.50	1.4	1,137	0.12%
2023/12/25	6.1	99.52	6.2	99.79	99.00	-0.1	1,136	-0.01%
2023/12/22	8	100.81	15	100.80	100.50	-7	1,131	-0.62%
2023/12/21	16	100.50	17.1	100.56	100.50	-1.1	1,137	-0.09%
2023/12/20	3.4	101.79	4	102.00	101.50	-0.6	1,134	-0.05%
2023/12/19	20	102.18	10.1	102.30	101.50	9.9	1,145	0.86%
2023/12/18	8	103.50	7	103.64	103.50	1	1,178	0.08%
2023/12/15	5	102.90	4	103.50	103.00	1	1,182	0.08%
2023/12/14	10	102.70	3	102.50	102.00	7	1,199	0.58%
2023/12/13	11	102.59	11	103.05	103.00	0	1,238	0.00%
2023/12/12	17	102.56	16.6	102.79	103.00	0.4	1,244	0.03%
2023/12/11	25	103.34	16.8	103.67	103.00	8.2	1,240	0.66%
2023/12/08	31.4	102.14	12.3	102.34	101.50	19.1	1,238	1.54%
2023/12/07	13	102.00	7	102.29	102.50	6	1,234	0.49%
2023/12/06	17	102.06	9.4	102.13	101.50	7.6	1,232	0.62%
2023/12/05	38	103.08	33	103.41	102.00	5	1,229	0.41%
2023/12/04	26	104.50	18	104.78	105.00	8	1,220	0.66%
2023/12/01	38.1	104.24	32	104.34	103.00	6.1	1,210	0.50%
2023/11/30	14	103.43	13	103.81	103.00	1	1,204	0.08%
2023/11/29	14.2	104.56	16	104.59	105.00	-1.8	1,194	-0.15%
2023/11/28	83.7	106.47	85.5	107.58	104.50	-1.8	1,191	-0.15%
2023/11/27	54.3	106.18	55	106.28	106.50	-0.7	1,148	-0.06%
2023/11/24	9	102.44	13.4	102.23	103.50	-4.4	1,119	-0.39%
2023/11/22	4	101.62	3	101.50	101.00	1	1,125	0.09%
2023/11/21	42	100.50	40.1	100.80	101.50	1.9	1,125	0.17%
2023/11/20	55	101.75	56.8	102.90	100.50	-1.8	1,117	-0.16%
2023/11/17	133	107.62	130.7	108.67	104.50	2.3	1,074	0.21%	大買/大賣/
2023/11/16	15.5	103.50	16	103.47	103.00	-0.5	974	-0.06%
2023/11/15	14.7	102.00	14	101.96	102.00	0.7	974	0.07%
2023/11/14	19	100.68	17	100.74	100.50	2	984	0.20%
2023/11/13	16	101.63	14.9	101.56	101.00	1.1	987	0.11%
2023/11/10	24	102.21	23.8	102.79	101.50	0.2	990	0.02%
2023/11/09	25.7	104.08	23.2	104.39	103.00	2.5	990	0.25%
2023/11/08	8	104.13	8.4	104.46	104.50	-0.4	1,022	-0.04%
2023/11/07	29.4	105.88	30	106.33	104.50	-0.6	1,039	-0.06%
2023/11/06	16.4	103.70	18	103.86	105.00	-1.6	1,070	-0.15%
2023/11/03	27.3	103.79	25.2	103.60	102.50	2.1	1,074	0.19%
2023/11/02	47	102.51	46	103.26	103.50	1	1,071	0.09%
2023/11/01	44.6	104.93	47	105.46	104.50	-2.4	1,057	-0.23%
2023/10/31	93.6	107.13	99	107.19	106.50	-5.4	1,041	-0.52%
2023/10/30	93	106.69	92.3	106.91	106.00	0.7	1,048	0.07%
2023/10/27	111.5	105.97	114	106.30	106.00	-2.5	1,033	-0.24%	大買/大賣/
2023/10/26	105	104.50	105	104.85	102.50	0	986	0.00%	大買/大賣/
2023/10/25	41.2	103.23	36	103.71	103.00	5.2	959	0.54%
2023/10/24	70.2	102.55	71	102.78	103.00	-0.8	943	-0.09%
2023/10/23	75.8	100.26	82	100.50	100.50	-6.2	919	-0.67%
2023/10/20	8	94.29	14	94.98	96.00	-6	908	-0.66%
2023/10/19	11	93.45	15	93.34	93.30	-4	923	-0.43%
2023/10/18	6	93.77	10.6	93.77	92.10	-4.6	936	-0.49%
2023/10/17	2	95.65	7.2	96.05	95.60	-5.2	942	-0.55%
2023/10/16	3	96.80	3.1	97.20	96.30	-0.1	980	-0.01%
2023/10/12	6	97.50	6	97.50	98.30	0	1,020	0.00%
2023/10/11	0	0.00	0.3	98.13	97.30	-0.3	1,036	-0.03%
2023/10/06	9	98.68	4.2	97.87	97.80	4.8	1,049	0.46%
2023/10/05	6	98.90	19	98.96	98.50	-13	1,061	-1.22%
2023/10/04	6	97.88	2	98.40	97.40	4	1,076	0.37%
2023/10/03	40	98.76	4	98.93	98.00	36	1,096	3.28%
2023/10/02	41	98.74	5	99.20	99.50	36	1,101	3.27%
2023/09/28	39	98.47	18	97.97	97.50	21	1,117	1.87%
2023/09/27	5	97.12	3	97.90	98.50	2	1,144	0.17%
2023/09/26	13	97.20	7	97.67	96.70	6	1,165	0.51%
2023/09/25	8	98.23	3	98.41	98.50	5	1,193	0.42%
2023/09/22	16	96.63	11	96.82	96.50	5	1,232	0.40%
2023/09/21	34	100.36	34.3	100.54	98.30	-0.3	1,321	-0.02%
2023/09/20	7	97.70	10.2	97.02	97.70	-3.2	1,318	-0.24%
2023/09/19	42.1	98.78	38	99.68	97.10	4.1	1,380	0.30%
2023/09/18	73.7	100.46	68.1	100.73	99.60	5.7	1,372	0.41%
2023/09/15	6	95.15	8	95.73	96.10	-2	1,353	-0.15%
2023/09/14	8	94.71	0	0.00	94.50	8	1,354	0.59%
2023/09/13	5	94.62	7	94.69	95.30	-2	1,362	-0.15%
2023/09/12	5	93.22	5	93.00	93.00	0	1,369	0.00%
2023/09/11	1	94.20	1	93.40	93.20	0	1,379	0.00%
2023/09/08	0	0.00	0.1	93.06	93.30	-0.1	1,392	-0.01%
2023/09/07	0	0.00	0.1	93.70	93.20	-0.1	1,400	-0.01%
2023/09/06	0	93.80	0	0.00	93.80	0	1,410	0.00%
2023/09/05	3.1	93.77	24.6	94.33	93.80	-21.5	1,421	-1.52%
2023/09/04	0	0.00	1	95.20	95.10	-1	1,428	-0.07%
2023/09/01	3	96.47	3	96.43	96.10	0	1,436	0.00%
2023/08/31	10	96.53	6	96.42	95.60	4	1,457	0.27%
2023/08/30	6	95.83	7	95.69	96.00	-1	1,477	-0.07%
2023/08/29	3	94.63	23	94.38	94.20	-20	1,491	-1.34%
2023/08/28	11	95.74	11	95.68	94.10	0	1,508	0.00%
2023/08/25	4	93.65	4	93.55	93.20	0	1,517	0.00%
2023/08/24	4	93.03	4.1	93.41	93.40	-0.1	1,524	-0.01%
2023/08/23	4	92.50	4	92.78	92.50	0	1,530	0.00%
2023/08/22	3	94.03	2.2	93.49	93.20	0.8	1,552	0.05%
2023/08/21	2	93.85	2	94.45	94.50	0	1,574	0.00%
2023/08/18	12	94.32	10	94.31	93.40	2	1,612	0.13%
2023/08/17	3	93.27	3	93.50	93.40	0	1,646	0.00%
2023/08/16	7	92.39	7	92.44	93.40	0	1,662	0.00%
2023/08/15	7	91.64	6.9	92.04	92.00	0.1	1,705	0.00%
2023/08/14	57	91.56	57.1	91.71	91.30	-0.1	1,771	0.00%
2023/08/11	19	95.96	18.3	96.39	95.00	0.7	1,989	0.03%
2023/08/10	62	97.60	60.9	98.39	96.50	1.1	1,989	0.06%
2023/08/09	18	102.39	17.2	102.62	101.00	0.8	2,005	0.04%
2023/08/08	15	101.50	15.4	101.56	101.50	-0.4	2,049	-0.02%
2023/08/07	12	101.67	12	101.79	101.50	0	2,135	0.00%
2023/08/04	17	102.06	18.1	102.14	103.00	-1.1	2,171	-0.05%
2023/08/02	37	103.18	53.7	103.51	102.00	-16.7	2,283	-0.73%
2023/08/01	24	105.65	23.5	105.84	105.50	0.5	2,374	0.02%
2023/07/31	10	106.00	19.5	106.06	105.00	-9.5	2,610	-0.36%
2023/07/28	36	106.15	174	105.84	106.00	-138	2,825	-4.88%	大賣/鉅額交易
2023/07/27	18	107.81	18.3	108.03	107.00	-0.3	2,989	-0.01%
2023/07/26	42	108.54	42.3	108.86	107.50	-0.3	3,034	-0.01%
2023/07/25	21	109.98	34.6	109.82	110.00	-13.6	3,024	-0.45%
2023/07/24	35.6	110.68	38	110.51	110.00	-2.4	3,013	-0.08%
2023/07/21	29	109.33	28.2	109.55	108.00	0.8	3,024	0.03%
2023/07/20	30.1	109.10	26.1	109.62	108.50	4	3,055	0.13%
2023/07/19	43	109.71	66.5	109.70	109.50	-23.5	3,061	-0.77%
2023/07/18	35.5	106.97	38.2	107.29	106.50	-2.7	3,098	-0.09%
2023/07/17	29	109.00	29.3	109.32	109.00	-0.3	3,141	-0.01%
2023/07/14	20	106.40	22	106.99	107.00	-2	3,155	-0.06%
2023/07/13	15	105.47	27.8	105.81	105.00	-12.8	3,162	-0.41%
2023/07/12	16	106.81	15.6	106.97	106.50	0.4	3,165	0.01%
2023/07/11	16	107.19	19.3	107.30	107.00	-3.3	3,179	-0.10%
2023/07/10	23	109.48	12.3	109.45	108.00	10.7	3,206	0.33%
2023/07/07	26	109.60	13.2	109.64	109.50	12.8	3,293	0.39%
2023/07/06	39	110.55	35	110.64	109.50	4	3,311	0.12%
2023/07/05	40	109.68	30.9	109.39	109.00	9.1	3,365	0.27%
2023/07/04	48	110.26	44.5	110.33	109.50	3.5	3,397	0.10%
2023/07/03	57	110.73	55	111.03	110.50	2	3,502	0.06%
2023/06/30	155	115.17	514.4	114.79	112.00	-359.4	3,482	-10.32%	大買/大賣/鉅額交易
2023/06/29	177	114.92	92.8	115.49	115.00	84.2	3,478	2.42%	大買/
2023/06/28	33.1	111.88	92.5	111.55	112.00	-59.4	3,436	-1.73%
2023/06/27	280.5	111.74	216	112.13	111.50	64.5	3,431	1.88%	大買/大賣/
2023/06/26	23	108.30	6.5	108.17	107.00	16.5	3,404	0.48%
2023/06/21	22	108.02	22.3	108.40	108.00	-0.3	3,422	-0.01%
2023/06/20	9	108.94	8.3	109.08	109.00	0.7	3,423	0.02%
2023/06/19	12	110.46	11.5	110.46	110.00	0.5	3,423	0.01%
2023/06/16	23.1	110.50	3.1	110.51	109.50	20	3,422	0.59%
2023/06/15	6	109.17	24	109.17	108.50	-18	3,420	-0.53%
2023/06/14	1	110.00	2	109.89	109.00	-1	3,427	-0.03%
2023/06/13	7	109.36	8.4	109.56	109.00	-1.4	3,449	-0.04%
2023/06/12	10	109.95	7	109.91	109.50	3	3,452	0.09%
2023/06/09	8.4	109.80	7.1	110.01	109.50	1.3	3,471	0.04%
2023/06/08	10.1	109.56	10	109.80	109.00	0.1	3,494	0.00%
2023/06/07	11	110.05	10.9	110.10	110.00	0.1	3,520	0.00%
2023/06/06	77	109.17	108.7	109.20	109.50	-31.7	3,555	-0.89%	大賣/
2023/06/05	23	110.59	18.5	110.87	110.00	4.5	3,565	0.12%
2023/06/02	29	111.50	50.4	111.61	111.00	-21.4	3,560	-0.60%
2023/06/01	19	111.50	17.2	111.45	111.50	1.8	3,571	0.05%
2023/05/31	18	112.14	18.3	112.20	113.00	-0.3	3,586	-0.01%
2023/05/30	17	110.85	17.1	111.09	110.00	-0.1	3,584	0.00%
2023/05/29	15	111.47	15.3	111.44	111.50	-0.3	3,595	-0.01%
2023/05/26	43	111.40	45	111.67	110.50	-2	3,607	-0.05%
2023/05/25	50	112.55	71.5	112.62	111.50	-21.5	3,607	-0.60%
2023/05/24	54	113.67	61.7	114.82	113.50	-7.7	3,625	-0.21%
2023/05/23	109	115.01	117	114.88	115.00	-8	3,643	-0.22%	大買/大賣/
2023/05/22	58	111.90	26	111.80	111.50	32	3,625	0.88%
2023/05/19	76	112.41	71.6	112.50	111.00	4.4	3,640	0.12%
2023/05/18	84	114.73	139.3	114.85	114.00	-55.3	3,633	-1.52%	大賣/
2023/05/17	979	118.95	645.1	118.57	116.50	333.9	3,594	9.29%	大買/大賣/鉅額交易
2023/05/16	26.1	109.60	27.5	109.91	110.00	-1.4	3,389	-0.04%
2023/05/15	85.1	109.74	87	110.22	108.50	-1.9	3,459	-0.06%
2023/05/12	63.2	111.64	58.1	111.86	114.00	5	3,526	0.14%
2023/05/11	140.1	115.83	131	116.11	112.50	9.1	3,656	0.25%	大買/大賣/
2023/05/10	43.3	120.12	42.2	120.63	120.00	1.2	3,832	0.03%
2023/05/09	154.2	122.82	431.8	122.02	120.50	-277.6	3,943	-7.04%	大買/大賣/鉅額交易
2023/05/08	227	127.38	201	127.88	125.00	26	3,923	0.66%	大買/大賣/
2023/05/05	238	126.41	234.2	126.75	127.50	3.8	3,866	0.10%	大買/大賣/
2023/05/04	187.8	121.85	237	122.49	122.50	-49.2	3,652	-1.35%	大買/大賣/
2023/05/03	152.5	119.27	173.3	119.43	115.50	-20.8	3,474	-0.60%	大買/大賣/
2023/05/02	63	113.79	59.7	115.25	117.50	3.3	3,395	0.10%
2023/04/28	37	106.59	19.7	106.02	107.00	17.3	3,375	0.51%
2023/04/27	35	103.23	35.1	103.79	104.00	-0.1	3,385	0.00%
2023/04/26	60	102.77	76	102.78	103.50	-16	3,413	-0.47%
2023/04/25	71	106.38	67.9	106.72	106.00	3.1	3,401	0.09%
2023/04/24	39.1	109.79	40	110.09	109.50	-0.9	3,414	-0.03%
2023/04/21	103.1	111.76	86	111.87	109.50	17.1	3,460	0.49%	大買/
2023/04/20	57	118.85	44.4	119.48	115.00	12.6	3,444	0.37%
2023/04/19	37	119.99	20.1	119.97	120.50	16.9	3,437	0.49%
2023/04/18	22.1	120.13	26.1	120.60	120.00	-4	3,585	-0.11%
2023/04/17	42	119.54	22.1	119.96	119.00	19.9	3,631	0.55%
2023/04/14	32	120.75	24.2	121.17	120.00	7.8	3,691	0.21%
2023/04/13	73.1	121.63	74	121.66	121.50	-0.9	3,765	-0.02%
2023/04/12	108.5	122.51	110	122.85	120.50	-1.5	3,768	-0.04%	大買/大賣/
2023/04/11	117	118.36	76.1	118.16	118.50	40.9	3,730	1.10%	大買/
2023/04/10	120	119.48	101.4	120.23	117.50	18.6	3,753	0.50%	大買/大賣/
2023/04/07	37.3	121.79	40.5	121.82	121.50	-3.2	3,755	-0.09%
2023/04/06	311.4	122.60	326.1	121.82	121.50	-14.6	3,795	-0.38%	大買/大賣/
2023/03/31	11	116.50	0.4	118.00	116.50	10.6	3,756	0.28%
2023/03/30	5	117.70	2	119.50	117.50	3	3,851	0.08%
2023/03/29	6.7	118.06	39	118.74	120.00	-32.3	3,868	-0.83%
2023/03/28	3	116.34	0	115.00	114.00	3	3,913	0.08%
2023/03/27	51.3	117.73	16	117.06	117.50	35.3	3,987	0.88%
2023/03/24	13.1	114.55	12	113.79	115.00	1.1	4,134	0.03%
2023/03/23	10.1	112.76	8.7	113.48	111.50	1.3	4,554	0.03%
2023/03/22	12	112.04	11.2	112.05	112.00	0.8	4,564	0.02%
2023/03/21	7	112.00	15.5	111.63	111.50	-8.5	4,705	-0.18%
2023/03/20	14.2	111.09	16.1	109.98	112.50	-1.9	4,855	-0.04%
2023/03/17	17	108.97	29.5	108.94	111.00	-12.5	5,036	-0.25%
2023/03/16	33.1	108.60	101.9	110.03	108.00	-68.8	5,213	-1.32%	大賣/
2023/03/15	27	112.59	27.7	112.49	112.50	-0.7	5,521	-0.01%
2023/03/14	92.1	114.14	19.3	113.35	111.50	72.8	5,871	1.24%
2023/03/13	32	109.46	39.7	109.45	111.50	-7.7	6,309	-0.12%
2023/03/10	55	112.31	56.2	112.74	111.50	-1.2	6,783	-0.02%
2023/03/09	56	113.46	51	113.86	113.00	5	7,147	0.07%
2023/03/08	43	115.77	78.7	116.54	115.50	-35.7	7,227	-0.49%
2023/03/07	23	117.74	12.2	118.28	117.00	10.8	7,301	0.15%
2023/03/06	20.2	118.30	18.7	118.26	118.00	1.5	7,404	0.02%
2023/03/03	51	119.41	46.7	120.22	119.00	4.3	7,530	0.06%
2023/03/02	24.1	121.93	21	120.50	122.00	3.1	7,708	0.04%
2023/03/01	4	120.63	3	120.50	120.50	1	7,922	0.01%
2023/02/24	20.1	119.25	22.6	118.99	119.00	-2.5	8,227	-0.03%
2023/02/23	19	118.29	39.2	118.13	119.50	-20.2	8,437	-0.24%
2023/02/22	96	116.97	43.2	117.45	116.00	52.8	8,623	0.61%
2023/02/21	41.1	118.80	41.1	119.26	119.50	0	8,875	0.00%
2023/02/20	48	120.31	43.9	120.62	120.00	4.1	9,189	0.04%
2023/02/17	38.2	120.80	33.5	121.24	120.50	4.7	9,348	0.05%
2023/02/16	43	123.34	45	122.56	123.00	-2	9,557	-0.02%
2023/02/15	82.5	122.35	69.9	122.09	122.50	12.6	9,737	0.13%
2023/02/14	110	121.94	211.5	122.50	121.50	-101.5	9,804	-1.04%	大買/大賣/鉅額交易
2023/02/13	113	123.68	109.1	124.23	123.00	3.9	9,774	0.04%	大買/大賣/
2023/02/10	170.1	129.36	122.1	129.96	128.00	48	9,728	0.49%	大買/大賣/
2023/02/09	106.9	129.45	102.3	131.21	128.50	4.6	9,627	0.05%	大買/大賣/
2023/02/08	192.3	128.37	59.1	128.81	131.00	133.2	9,498	1.40%	大買/鉅額交易
2023/02/07	96.4	122.96	34.2	123.55	125.00	62.1	9,271	0.67%
2023/02/06	14.1	120.79	45.2	121.36	119.50	-31.2	9,173	-0.34%
2023/02/03	6	119.92	7.8	120.45	119.00	-1.8	9,119	-0.02%
2023/02/02	2	118.75	5	118.90	118.50	-3	9,084	-0.03%
2023/02/01	7	117.14	3.6	117.69	117.00	3.4	9,087	0.04%
2023/01/31	103.2	116.16	17.3	117.03	118.00	85.8	9,112	0.94%	大買/
2023/01/30	8	111.69	8.1	112.21	111.00	-0.1	9,105	0.00%
2023/01/17	29	109.38	27.2	110.15	109.00	1.8	9,172	0.02%
2023/01/16	4	110.63	70.9	110.52	111.00	-66.9	9,188	-0.73%
2023/01/13	51	109.57	65.1	109.61	109.00	-14.1	9,212	-0.15%
2023/01/12	30	109.32	147.1	109.97	109.00	-117.1	9,258	-1.26%	大賣/鉅額交易
2023/01/11	30	111.93	63.4	112.71	111.50	-33.4	9,249	-0.36%
2023/01/10	19.2	115.30	32.7	114.87	113.50	-13.6	9,278	-0.15%
2023/01/09	111	117.54	12.4	117.80	117.50	98.7	9,363	1.05%	大買/
2023/01/06	170	118.44	61.3	118.48	117.00	108.7	9,455	1.15%	大買/鉅額交易
2023/01/05	27.1	115.50	16.1	115.89	114.50	11	9,413	0.12%
2023/01/04	16	117.28	40.3	117.42	116.50	-24.3	9,477	-0.26%
2023/01/03	12	119.75	145.5	119.17	118.50	-133.5	9,530	-1.40%	大賣/鉅額交易
2022/12/30	86	122.99	98.3	123.95	123.00	-12.3	9,589	-0.13%
2022/12/29	1.2	122.73	30.8	123.74	124.00	-29.6	9,709	-0.31%
2022/12/28	17	123.74	6.3	125.95	123.00	10.7	9,823	0.11%
2022/12/27	6	125.42	8.8	125.95	126.50	-2.8	10,020	-0.03%
2022/12/26	103	124.88	92.5	126.09	124.00	10.5	10,139	0.10%	大買/
2022/12/23	177	125.84	84.6	123.64	125.50	92.4	10,219	0.90%	大買/
2022/12/22	26	123.73	34.4	123.73	125.00	-8.4	10,331	-0.08%
2022/12/21	9	122.39	9.1	123.27	121.00	-0.1	10,345	0.00%
2022/12/20	23	123.37	102.1	122.94	121.00	-79.1	10,453	-0.76%	大賣/
2022/12/19	27	126.93	14.2	127.37	126.00	12.8	10,465	0.12%
2022/12/16	49	124.60	44.9	124.81	124.50	4.1	10,510	0.04%
2022/12/15	224.8	126.94	221.3	127.50	124.50	3.5	10,564	0.03%	大買/大賣/
2022/12/14	4	131.00	0	131.00	131.00	4	10,167	0.04%
2022/12/13	11	148.50	10.4	148.62	145.50	0.6	10,221	0.01%
2022/12/12	124	147.38	473.1	150.39	146.50	-349.1	10,292	-3.39%	大買/大賣/鉅額交易
2022/12/09	75.9	153.34	22.7	153.10	154.00	53.2	10,248	0.52%
2022/12/08	51.8	150.25	43.6	148.99	149.50	8.2	10,391	0.08%
2022/12/07	85.7	150.48	85.8	151.16	151.00	-0.1	10,371	0.00%
2022/12/06	73.6	155.25	124.6	154.44	150.50	-51	10,144	-0.50%	大賣/
2022/12/05	117	160.41	31.2	158.90	158.50	85.7	9,984	0.86%	大買/
2022/12/02	178.3	153.35	131.4	151.31	151.00	46.8	9,667	0.48%	大買/大賣/
2022/12/01	102.1	144.67	77.5	142.64	150.00	24.6	9,409	0.26%	大買/
2022/11/30	14.9	135.64	15.5	135.37	136.50	-0.6	9,367	-0.01%
2022/11/29	18.5	132.13	107.5	132.69	133.00	-89	9,469	-0.94%	大賣/
2022/11/28	21.7	132.38	8.6	133.04	133.50	13.1	9,588	0.14%
2022/11/25	54.2	131.51	45.3	132.08	130.50	8.9	9,787	0.09%
2022/11/24	73	134.38	64.9	133.91	134.00	8.1	10,147	0.08%
2022/11/23	42.9	135.16	62	134.88	136.50	-19.1	10,352	-0.18%
2022/11/22	35.8	131.19	32.3	130.95	130.50	3.4	10,437	0.03%
2022/11/21	80.9	134.34	45.1	133.25	132.50	35.9	10,491	0.34%
2022/11/18	70.3	131.24	43.5	129.97	131.00	26.7	10,604	0.25%
2022/11/17	63.1	130.47	57.8	131.74	128.50	5.3	10,546	0.05%
2022/11/16	196.8	127.22	61.2	127.70	130.00	135.7	10,410	1.30%	大買/鉅額交易
2022/11/15	124.7	120.25	17.8	120.73	121.00	107	10,174	1.05%	大買/鉅額交易
2022/11/14	6.3	118.24	24.5	117.43	121.00	-18.3	9,995	-0.18%
2022/11/11	14.4	112.74	15.1	112.41	114.00	-0.7	9,757	-0.01%
2022/11/10	40	107.69	35.9	108.09	106.50	4.1	9,544	0.04%
2022/11/09	2.5	105.15	6	105.50	105.50	-3.5	9,451	-0.04%
2022/11/08	5.3	104.93	7.1	105.53	103.50	-1.8	9,447	-0.02%
2022/11/07	1	105.00	19.1	105.63	105.00	-18.1	9,432	-0.19%
2022/11/04	13	104.31	2	106.74	104.00	11	9,410	0.12%
2022/11/03	5.4	106.93	1	106.50	106.50	4.4	9,359	0.05%
2022/11/02	151.9	106.24	3	105.33	106.50	148.9	9,324	1.60%	大買/鉅額交易
2022/11/01	1	102.50	4.1	103.61	103.50	-3.1	9,271	-0.03%
2022/10/31	2	101.75	1	101.00	101.50	1	9,229	0.01%
2022/10/28	3	98.90	1.9	100.23	98.30	1.1	9,211	0.01%
2022/10/27	16.3	100.59	2	98.55	102.00	14.3	9,188	0.16%
2022/10/26	31	98.93	13	97.50	98.60	18	9,147	0.20%
2022/10/25	48	100.52	69.9	101.34	100.00	-21.9	9,072	-0.24%
2022/10/24	20	107.10	4.4	108.14	105.00	15.6	8,977	0.17%
2022/10/21	29	107.91	19.3	108.41	107.00	9.7	8,954	0.11%
2022/10/20	3	108.50	5.6	109.08	112.00	-2.6	8,906	-0.03%
2022/10/19	0	0.00	0.1	113.50	110.50	-0.1	8,849	0.00%
2022/10/18	16.6	114.18	20.1	112.78	112.50	-3.6	8,859	-0.04%
2022/10/17	13	109.27	9.7	109.35	111.00	3.3	8,801	0.04%
2022/10/14	12.5	115.88	7	116.57	115.50	5.5	8,664	0.06%
2022/10/13	28.1	110.80	31.1	110.81	108.00	-3	8,521	-0.03%
2022/10/12	22.9	113.22	18.4	113.34	113.00	4.5	8,381	0.05%
2022/10/11	21	110.71	14.3	110.86	110.50	6.7	8,250	0.08%
2022/10/07	251	114.89	250.7	117.39	114.00	0.3	8,119	0.00%	大買/大賣/
2022/10/06	9	115.90	11	116.77	118.50	-2	7,954	-0.03%
2022/10/05	4.2	113.76	26.5	113.90	113.00	-22.3	7,788	-0.29%
2022/10/04	37.3	114.84	14.3	114.69	114.50	23	7,613	0.30%
2022/10/03	24.4	108.99	28.7	107.97	110.50	-4.3	7,368	-0.06%
2022/09/30	47	104.23	45.1	105.97	107.50	1.9	7,173	0.03%
2022/09/29	23	104.38	25.6	104.60	103.50	-2.6	6,997	-0.04%
2022/09/28	70	100.67	63.1	103.46	99.10	6.9	6,804	0.10%
2022/09/27	90.2	104.33	97.7	103.82	107.00	-7.4	6,688	-0.11%
2022/09/26	46.8	106.18	34.9	106.61	104.50	11.9	6,533	0.18%
2022/09/23	127	108.92	29.5	108.32	108.00	97.5	6,431	1.52%	大買/
2022/09/22	22.1	109.61	18.6	110.32	112.00	3.5	6,289	0.06%
2022/09/21	7	106.36	6.6	107.48	107.50	0.4	6,052	0.01%
2022/09/20	212	108.67	12.3	108.50	107.00	199.7	6,006	3.32%	大買/鉅額交易
2022/09/19	109	108.41	104.7	109.04	107.50	4.3	5,930	0.07%	大買/大賣/
2022/09/16	36.1	117.60	46.6	118.09	116.00	-10.5	5,738	-0.18%
2022/09/15	111	120.32	109.4	119.88	117.50	1.6	5,663	0.03%	大買/大賣/
2022/09/14	40	117.69	24.9	118.37	116.00	15.1	5,337	0.28%
2022/09/13	14.5	118.33	14	118.74	118.00	0.5	5,171	0.01%
2022/09/12	93.2	118.00	90.1	116.05	120.00	3.1	5,066	0.06%
2022/09/08	77	118.06	93.3	117.95	118.50	-16.3	4,871	-0.33%
2022/09/07	349.3	117.29	711.7	115.85	119.00	-362.4	4,729	-7.66%	大買/大賣/鉅額交易
2022/09/06	1,167.6	118.20	1,385	116.67	118.50	-217.4	4,486	-4.85%	大買/大賣/鉅額交易
2022/09/05	127.4	132.42	30	132.66	129.00	97.4	4,136	2.35%	大買/
2022/09/02	23.4	131.81	33	133.15	129.50	-9.6	3,925	-0.24%
2022/09/01	68.1	129.28	69	131.01	129.50	-0.9	3,703	-0.02%
2022/08/31	94.4	135.18	71.2	135.68	128.00	23.2	3,382	0.69%
2022/08/30	456.3	127.74	84.2	123.36	129.50	372.1	2,871	12.96%	大買/鉅額交易
2022/08/29	68.3	119.92	38.8	119.56	118.00	29.6	2,454	1.21%
2022/08/26	254.3	121.08	107.9	119.85	117.00	146.4	2,132	6.86%	大買/大賣/鉅額交易
2022/08/25	22.1	111.97	23.2	112.19	112.00	-1.1	1,749	-0.06%
2022/08/24	20.6	105.28	26.2	108.21	111.50	-5.6	1,399	-0.40%
2022/08/23	312.4	99.94	29.2	98.46	101.50	283.1	1,256	22.54%	大買/鉅額交易
2022/08/22	12.7	96.94	68.1	96.94	98.90	-55.3	1,096	-5.05%
2022/08/19	12	90.67	0	0.00	90.60	12	955	1.26%
2022/08/18	17	90.55	1	90.50	90.20	16	945	1.69%
2022/08/17	12.8	90.48	1.1	90.47	90.50	11.7	936	1.25%
2022/08/16	2.7	91.07	4.2	91.51	91.40	-1.5	927	-0.17%
2022/08/15	12.2	90.87	31	90.97	90.70	-18.8	918	-2.05%
2022/08/12	1.3	88.48	0.3	88.61	88.50	1	898	0.11%
2022/08/11	43.2	85.33	2	84.55	85.90	41.2	871	4.73%
2022/08/10	0	86.10	0.7	85.86	85.10	-0.7	867	-0.08%
2022/08/09	1	86.20	1	85.50	86.20	0	871	0.00%
2022/08/08	2	83.65	2.1	83.76	83.50	-0.1	898	-0.01%
2022/08/05	1	84.30	0.3	84.63	84.50	0.7	917	0.07%
2022/08/04	5	82.22	8.6	83.19	82.90	-3.6	926	-0.39%
2022/08/03	18.1	86.27	6.7	85.41	83.90	11.5	916	1.25%
2022/08/02	7.2	85.94	20.5	86.66	85.50	-13.3	909	-1.46%
2022/08/01	18	91.24	3	92.27	90.70	15	901	1.66%
2022/07/29	42	89.26	4.1	89.43	89.60	37.9	902	4.21%
2022/07/28	60	89.63	3.8	88.76	89.00	56.2	904	6.22%
2022/07/27	0	89.67	0.1	89.51	89.30	-0.1	894	-0.01%
2022/07/26	3	88.43	2.8	88.49	88.50	0.2	876	0.02%
2022/07/25	13.8	90.90	14	91.10	90.40	-0.2	859	-0.02%
2022/07/22	3.9	87.72	4.2	88.13	88.80	-0.2	798	-0.03%
2022/07/21	0.1	81.51	6	82.32	83.00	-5.9	771	-0.76%
2022/07/20	2	81.55	1.6	82.06	81.00	0.4	770	0.06%
2022/07/19	2	81.10	1.9	81.52	81.00	0.1	775	0.02%
2022/07/18	0	81.75	0.5	81.90	81.80	-0.5	782	-0.06%
2022/07/15	36	80.34	3.4	80.19	80.40	32.6	791	4.12%
2022/07/13	0	0.00	0.3	80.25	80.30	-0.3	817	-0.03%
2022/07/12	9	78.96	9.2	79.40	78.50	-0.2	822	-0.02%
2022/07/11	0.6	80.50	0.2	81.66	82.00	0.4	831	0.05%
2022/07/08	3	80.60	3.1	81.11	81.00	-0.1	842	-0.01%
2022/07/07	5.2	78.77	0.4	79.37	81.60	4.8	853	0.56%
2022/07/06	4	80.46	4.2	81.04	79.90	-0.2	868	-0.02%
2022/07/05	2	81.60	1.6	81.59	81.70	0.4	938	0.04%
2022/07/04	6.5	81.60	6.4	81.62	80.50	0.2	965	0.02%
2022/07/01	7	84.84	6.3	84.93	83.00	0.7	1,008	0.07%
2022/06/30	1	89.80	1.2	89.83	89.50	-0.2	997	-0.02%
2022/06/29	0.4	90.93	0.3	91.30	91.40	0.2	994	0.02%
2022/06/28	5	90.70	6.4	91.32	89.80	-1.4	992	-0.14%
2022/06/27	3.1	92.71	0.3	91.90	93.40	2.9	985	0.29%
2022/06/24	1	94.90	0	0.00	94.50	1	978	0.10%
2022/06/23	2.5	92.67	2	93.35	96.00	0.5	976	0.05%
2022/06/22	0	0.00	1	90.90	89.40	-1	942	-0.11%
2022/06/21	0	90.50	0	0.00	90.60	0	939	0.00%
2022/06/20	3	88.97	2.7	89.73	89.00	0.3	935	0.04%
2022/06/17	0	89.90	2	89.80	90.50	-2	926	-0.22%
2022/06/16	1.3	89.77	1.9	89.11	89.20	-0.5	926	-0.06%
2022/06/15	18.9	90.26	1.8	90.88	90.50	17.1	938	1.82%
2022/06/14	5.3	88.88	1	88.70	88.10	4.3	942	0.46%
2022/06/13	4.2	89.90	2.8	90.60	89.20	1.3	944	0.14%
2022/06/10	0.1	87.30	5.3	86.84	87.50	-5.2	938	-0.56%
2022/06/09	1.1	86.92	5	87.10	86.30	-3.9	937	-0.41%
2022/06/08	1.3	85.10	10.9	85.03	86.70	-9.6	944	-1.02%
2022/06/07	2	83.34	2.4	83.89	84.40	-0.5	947	-0.05%
2022/06/01	0	83.60	0	0.00	83.10	0	1,028	0.00%
2022/05/31	0.5	82.95	0	0.00	82.40	0.5	1,038	0.05%
2022/05/30	0	82.20	0	0.00	82.10	0	1,035	0.00%
2022/05/26	0.5	81.70	0.4	81.30	80.70	0	1,059	0.00%
2022/05/25	0	81.30	0	0.00	80.90	0	1,075	0.00%
2022/05/24	0	81.60	0.8	81.60	80.80	-0.7	1,103	-0.07%
2022/05/23	0.8	82.78	0	0.00	82.80	0.8	1,112	0.07%
2022/05/20	0.3	81.64	0.7	81.50	80.90	-0.5	1,124	-0.04%
2022/05/19	1.1	79.60	0.7	80.08	80.30	0.3	1,199	0.03%
2022/05/18	1	81.70	2.5	82.33	81.60	-1.5	1,200	-0.13%
2022/05/17	5	81.64	4.4	82.37	81.40	0.6	1,211	0.05%
2022/05/16	2.7	82.73	4.5	82.65	83.70	-1.9	1,217	-0.15%
2022/05/13	1.8	76.65	0	0.00	78.70	1.8	1,239	0.15%
2022/05/12	1	72.79	12.5	75.08	71.60	-11.5	1,225	-0.94%
2022/05/11	1.2	76.50	1	76.80	76.00	0.2	1,216	0.02%
2022/05/10	6.7	74.23	6.9	74.53	76.00	-0.2	1,215	-0.02%
2022/05/09	10.4	78.02	10.2	78.68	76.10	0.3	1,202	0.02%
2022/05/06	14	82.61	11.5	82.79	81.10	2.4	1,180	0.21%
2022/05/05	4	85.85	4.4	86.21	85.50	-0.4	1,165	-0.04%
2022/05/04	26	87.60	6.3	87.80	86.80	19.7	1,164	1.69%
2022/05/03	1.6	88.82	1.6	89.49	88.50	0	1,166	0.00%
2022/04/29	2	88.75	2.3	88.84	88.60	-0.3	1,172	-0.03%
2022/04/28	3.6	89.09	3.2	89.09	88.50	0.4	1,183	0.04%
2022/04/27	7.2	88.45	7.4	88.64	88.10	-0.2	1,182	-0.02%
2022/04/26	1	91.60	11	91.53	91.00	-10	1,174	-0.85%
2022/04/25	6.1	92.17	14.6	92.34	91.60	-8.5	1,186	-0.72%
2022/04/22	0	96.10	0.1	94.90	94.80	-0.1	1,203	-0.01%
2022/04/21	0	95.50	0.6	94.11	95.00	-0.6	1,200	-0.05%
2022/04/20	5.6	93.95	11.3	93.63	95.40	-5.7	1,193	-0.48%
2022/04/19	0	0.00	0.2	94.65	93.20	-0.2	1,180	-0.02%
2022/04/18	0.1	96.00	1.6	95.84	94.90	-1.5	1,177	-0.13%
2022/04/15	0.2	97.29	0	97.30	95.90	0.2	1,181	0.01%
2022/04/14	1	96.30	1.3	95.32	96.00	-0.3	1,173	-0.03%
2022/04/13	1	93.60	0	94.90	94.30	1	1,174	0.09%
2022/04/12	0	95.80	9	96.46	95.40	-9	1,171	-0.77%
2022/04/11	12.4	98.30	22.5	97.66	98.50	-10.1	1,156	-0.88%
2022/04/08	19	94.97	19.2	95.57	93.80	-0.2	1,092	-0.02%
2022/04/07	6.7	93.93	16.6	93.85	95.50	-9.9	1,075	-0.92%
2022/04/06	3	91.23	9.2	91.41	91.10	-6.2	1,025	-0.60%
2022/04/01	0	0.00	0.1	92.58	91.80	-0.1	1,032	-0.01%
2022/03/31	0	0.00	9.6	92.09	91.90	-9.6	1,036	-0.92%
2022/03/30	2	92.11	2	92.40	92.80	0	1,037	0.00%
2022/03/29	2	91.65	0.9	91.63	91.70	1.1	1,039	0.11%
2022/03/28	5.1	91.64	15	91.85	91.30	-9.9	1,046	-0.94%
2022/03/25	8.1	92.17	18.2	92.34	91.60	-10.1	1,035	-0.98%
2022/03/24	3	93.20	12.9	93.31	93.10	-9.9	1,110	-0.89%
2022/03/23	1	93.70	13.8	93.75	93.60	-12.8	1,122	-1.14%
2022/03/22	1	93.70	13.1	93.63	93.50	-12.1	1,125	-1.07%
2022/03/21	6	94.80	17.2	95.00	94.50	-11.2	1,131	-0.99%
2022/03/18	1	95.50	13.1	95.82	94.30	-12.1	1,150	-1.05%
2022/03/17	0.6	93.02	13.2	93.86	94.10	-12.6	1,144	-1.10%
2022/03/16	1.4	91.80	13.9	91.72	91.40	-12.5	1,156	-1.09%
2022/03/15	4	91.90	18.6	92.04	91.30	-14.6	1,191	-1.23%
2022/03/14	3	93.33	17.5	93.66	93.10	-14.5	1,259	-1.15%
2022/03/11	7	94.51	17.4	94.73	94.30	-10.4	1,270	-0.81%
2022/03/10	10.4	94.88	23.5	94.79	94.40	-13	1,278	-1.02%
2022/03/09	8.3	91.36	19.5	91.67	91.60	-11.2	1,278	-0.87%
2022/03/08	27	93.04	38	93.80	90.20	-11	1,289	-0.85%
2022/03/07	26.3	97.14	38	97.49	97.00	-11.7	1,267	-0.93%
2022/03/04	6.1	101.01	12.7	100.95	101.00	-6.6	1,264	-0.53%
2022/03/03	11.2	102.00	23	102.00	102.00	-11.8	1,346	-0.87%
2022/03/02	9	102.50	19.4	101.81	102.50	-10.4	1,398	-0.74%
2022/03/01	1	103.00	0.5	103.16	102.50	0.5	1,400	0.03%
2022/02/25	8.3	102.72	5.6	100.65	104.50	2.7	1,410	0.19%
2022/02/24	14	102.36	9.3	102.68	101.50	4.7	1,441	0.32%
2022/02/23	5.8	104.45	5	105.50	105.00	0.8	1,442	0.06%
2022/02/22	8	103.75	68.2	104.51	104.00	-60.2	1,442	-4.18%
2022/02/21	174.1	107.70	111.3	108.67	107.00	62.8	1,451	4.33%	大買/大賣/
2022/02/18	2	102.50	2.7	102.92	103.00	-0.7	1,380	-0.05%
2022/02/17	27.1	103.38	30.8	103.60	103.50	-3.7	1,392	-0.27%
2022/02/16	17.7	103.75	13.5	103.57	103.00	4.2	1,388	0.30%
2022/02/15	32	106.53	36.8	107.58	103.00	-4.8	1,376	-0.35%
2022/02/14	6	101.83	7.3	102.41	101.50	-1.3	1,337	-0.10%
2022/02/11	1.1	104.09	0.8	105.05	104.00	0.3	1,339	0.02%
2022/02/10	5	104.40	4.4	103.60	104.50	0.6	1,342	0.04%
2022/02/09	0.7	103.50	1	104.00	104.00	-0.3	1,348	-0.02%
2022/02/08	10	103.40	9.2	102.74	103.50	0.8	1,353	0.06%
2022/02/07	0	0.00	10	102.25	104.50	-10	1,356	-0.74%
2022/01/26	5	100.60	4.7	101.09	100.50	0.3	1,358	0.02%
2022/01/25	14	100.71	20	101.00	100.50	-6	1,362	-0.44%
2022/01/24	1	103.00	4	103.00	103.00	-3	1,376	-0.22%
2022/01/21	2	103.75	1	104.50	102.50	1	1,453	0.07%
2022/01/20	0	0.00	0.2	104.50	104.00	-0.2	1,531	-0.01%
2022/01/19	5	104.00	10.8	104.50	104.50	-5.8	1,580	-0.37%
2022/01/18	2	106.50	4	106.25	105.50	-2	1,593	-0.13%
2022/01/17	1	108.00	3.6	107.31	108.00	-2.6	1,582	-0.16%
2022/01/14	3	103.67	2.1	104.36	103.50	0.9	1,561	0.06%
2022/01/13	0	0.00	0.7	106.00	105.50	-0.7	1,565	-0.04%
2022/01/12	1	106.50	0.4	107.08	106.00	0.6	1,566	0.04%
2022/01/11	2	107.50	3.6	108.08	107.50	-1.6	1,573	-0.10%
2022/01/10	1	109.00	0.8	109.75	108.50	0.2	1,578	0.01%
2022/01/07	2	107.00	2	107.93	107.00	0	1,595	0.00%
2022/01/06	1	110.50	9.1	108.61	108.00	-8.1	1,625	-0.50%
2022/01/05	1.1	107.00	8.1	106.70	106.50	-7	1,633	-0.43%
2022/01/04	4	106.50	4	107.15	106.00	0	1,655	0.00%
2022/01/03	5.1	108.01	7.1	108.54	107.50	-2	1,654	-0.12%
2021/12/29	0	0.00	1	109.50	110.00	-1	1,650	-0.06%
2021/12/23	0	0.00	1	113.00	113.00	-1	1,725	-0.06%
2021/12/22	0	0.00	1	114.50	113.00	-1	1,735	-0.06%
2021/12/20	10	116.85	14	116.68	115.00	-4	1,727	-0.23%
2021/12/17	1	110.50	0	0.00	110.50	1	1,668	0.06%
2021/12/16	1	112.50	2	111.75	112.50	-1	1,771	-0.06%
2021/12/15	0.1	111.00	0	0.00	111.00	0.1	1,870	0.00%
2021/12/14	5	114.00	0	0.00	111.50	5	1,960	0.25%
2021/12/13	2	114.25	2	116.00	114.50	0	1,959	0.00%
2021/12/10	11	115.50	8	116.00	115.00	3	1,975	0.15%
2021/12/09	10	114.10	7	115.57	113.50	3	1,966	0.15%
2021/12/08	8.8	117.11	2	118.00	115.50	6.8	1,962	0.35%
2021/12/07	0.1	111.00	0	0.00	110.00	0.1	1,892	0.00%
2021/12/03	1.1	112.48	1	112.50	112.50	0.1	1,920	0.00%
2021/12/02	3.1	112.48	1	112.50	112.00	2.1	1,950	0.11%
2021/12/01	36	111.56	0.1	111.00	110.50	35.9	1,939	1.85%
2021/11/30	8.2	110.32	35	110.57	110.50	-26.8	1,941	-1.38%
2021/11/29	27	113.48	25.1	113.56	109.00	2	1,930	0.10%
2021/11/26	60.2	109.96	24.7	111.62	110.00	35.6	1,855	1.92%
2021/11/25	35.1	107.81	10.2	109.58	107.50	24.9	1,806	1.38%
2021/11/24	10	108.83	13	106.46	109.00	-3	1,799	-0.16%
2021/11/23	15	107.93	11.6	107.50	105.50	3.4	1,794	0.19%
2021/11/22	10.1	105.91	8.1	107.47	108.00	2	1,775	0.11%
2021/11/19	10	104.45	7.4	105.36	103.50	2.6	1,782	0.15%
2021/11/18	7.1	106.91	9	105.78	106.50	-1.9	1,810	-0.11%
2021/11/17	4	105.00	4	105.00	104.50	0	1,821	0.00%
2021/11/16	17	104.26	7.3	104.86	105.00	9.7	1,842	0.53%
2021/11/15	6.1	103.48	6	103.33	103.50	0.1	1,870	0.01%
2021/11/12	1	102.50	0	0.00	102.50	1	1,962	0.05%
2021/11/11	6.2	103.60	14.5	103.31	102.50	-8.2	2,056	-0.40%
2021/11/10	8.1	103.56	2	104.00	102.50	6.1	2,124	0.28%
2021/11/09	3	103.33	8	103.56	103.00	-5	2,150	-0.23%
2021/11/08	9	104.61	13.9	104.86	104.00	-4.9	2,155	-0.23%
2021/11/05	6	105.75	4.8	105.33	105.00	1.2	2,163	0.06%
2021/11/04	12	105.33	60.7	105.68	105.00	-48.7	2,179	-2.24%
2021/11/03	4	104.63	4.8	105.17	107.00	-0.8	2,249	-0.04%
2021/11/02	12	105.67	6.5	105.78	105.00	5.5	2,320	0.24%
2021/11/01	9	106.33	33.4	105.62	105.00	-24.4	2,323	-1.05%
2021/10/29	81	113.96	375.2	114.09	108.50	-294.2	2,320	-12.68%	大賣/鉅額交易
2021/10/28	697	115.99	374	116.14	116.50	323	2,256	14.31%	大買/大賣/鉅額交易
2021/10/27	30.3	106.95	29.8	107.25	106.00	0.5	2,198	0.02%
2021/10/26	4.7	104.29	7	104.00	103.50	-2.3	2,165	-0.11%
2021/10/25	3	102.83	22.3	103.05	103.00	-19.3	2,160	-0.89%
2021/10/22	0	0.00	0.6	104.82	103.00	-0.6	2,176	-0.03%
2021/10/21	15	106.43	14.3	105.70	105.50	0.7	2,199	0.03%
2021/10/20	3	107.17	2.3	107.78	106.50	0.7	2,211	0.03%
2021/10/19	10.4	107.46	11	107.95	108.00	-0.6	2,247	-0.03%
2021/10/18	22.1	106.02	22.3	106.66	106.50	-0.3	2,283	-0.01%
2021/10/15	30	108.83	29.1	108.92	106.50	0.9	2,377	0.04%
2021/10/14	93.5	108.54	66	106.64	107.50	27.5	2,373	1.16%
2021/10/13	31	101.24	6	103.45	101.00	25	2,362	1.06%
2021/10/12	20	105.95	19.2	106.64	104.50	0.8	2,414	0.03%
2021/10/08	7	111.25	4.4	112.47	111.00	2.6	2,450	0.10%
2021/10/07	13.2	111.69	13.2	111.15	112.50	0	2,521	0.00%
2021/10/06	12.8	114.23	11	114.95	110.50	1.8	2,618	0.07%
2021/10/05	57	110.49	75.1	110.38	113.50	-18.1	2,645	-0.68%
2021/10/04	11.1	117.62	10	118.36	114.00	1.1	2,635	0.04%
2021/10/01	241.9	126.85	3.2	125.66	124.00	238.7	2,614	9.13%	大買/鉅額交易
2021/09/30	0	0.00	0.1	127.00	126.50	-0.1	2,622	0.00%
2021/09/29	6	125.50	15.6	125.42	125.00	-9.6	2,637	-0.36%
2021/09/28	1	130.02	1.3	131.30	128.50	-0.2	2,652	-0.01%
2021/09/27	2.2	130.94	14.9	131.01	130.00	-12.7	2,667	-0.48%
2021/09/24	6	132.00	8.2	132.15	132.50	-2.2	2,696	-0.08%
2021/09/23	53	133.07	47	133.31	131.50	6	2,727	0.22%
2021/09/22	35.9	137.46	29.5	135.71	140.00	6.4	2,708	0.24%
2021/09/17	22.1	129.64	38	129.84	133.50	-15.9	2,661	-0.60%
2021/09/16	10.3	129.01	22	128.55	128.00	-11.7	2,610	-0.45%
2021/09/15	27.1	129.39	33	129.80	129.00	-5.9	2,614	-0.23%
2021/09/14	2.3	128.36	7	128.50	128.50	-4.7	2,627	-0.18%
2021/09/13	55.9	128.53	58	128.47	129.00	-2.1	2,712	-0.08%
2021/09/10	12	125.71	15	125.00	125.50	-3	2,811	-0.11%
2021/09/09	34.3	126.85	37.3	126.13	125.00	-2.9	2,960	-0.10%
2021/09/08	53	127.74	43.3	128.14	125.50	9.7	3,003	0.32%
2021/09/07	80.1	127.08	69.6	127.42	126.50	10.6	3,060	0.35%
2021/09/06	15.7	124.33	15.8	124.97	122.00	-0.1	3,221	0.00%
2021/09/03	21.1	125.31	51.9	125.50	124.50	-30.8	3,543	-0.87%
2021/09/02	20	127.18	19.9	127.03	126.00	0.1	3,814	0.00%
2021/09/01	63	127.57	36.6	127.82	127.00	26.4	3,899	0.68%
2021/08/31	75.1	129.63	15	129.33	130.00	60.1	4,071	1.48%
2021/08/30	19	130.29	29	129.67	129.00	-10	4,203	-0.24%
2021/08/27	39	129.67	28.2	130.13	129.00	10.8	4,232	0.26%
2021/08/26	29.9	129.71	39.2	129.96	128.00	-9.2	4,289	-0.22%
2021/08/25	45.5	128.63	61	129.20	130.00	-15.5	4,396	-0.35%
2021/08/24	31.6	128.89	34.3	130.52	127.00	-2.7	4,517	-0.06%
2021/08/23	16.1	134.25	31.7	134.19	131.50	-15.6	4,583	-0.34%
2021/08/20	17.8	132.58	34.1	132.03	133.00	-16.3	4,589	-0.35%
2021/08/19	79.3	132.53	79.2	132.77	129.00	0.1	4,627	0.00%
2021/08/18	126.5	133.32	139.7	133.32	132.00	-13.2	4,615	-0.29%	大買/大賣/
2021/08/17	24.7	145.67	23.3	144.34	141.50	1.4	4,574	0.03%
2021/08/16	118.5	142.15	81.3	142.05	143.50	37.2	4,540	0.82%	大買/
2021/08/13	13.1	137.55	19.2	137.11	137.00	-6	4,512	-0.13%
2021/08/12	1.2	134.90	7	135.50	135.50	-5.8	4,528	-0.13%
2021/08/11	2.2	132.04	2.2	133.08	131.50	0	4,619	0.00%
2021/08/10	2.9	134.89	8.7	135.08	135.50	-5.8	4,855	-0.12%
2021/08/09	9.2	136.28	2.1	138.17	133.00	7.1	5,032	0.14%
2021/08/06	4.6	139.45	20.1	138.77	143.00	-15.5	5,248	-0.29%
2021/08/05	3.2	136.94	0	0.00	133.50	3.2	5,428	0.06%
2021/08/04	37.1	136.19	36.3	136.25	134.00	0.8	5,612	0.02%
2021/08/03	45	136.26	45.2	135.57	136.50	-0.2	5,685	0.00%
2021/08/02	70.7	134.01	70.3	134.58	137.00	0.4	5,693	0.01%
2021/07/30	36	131.68	37.1	130.77	129.00	-1.1	5,697	-0.02%
2021/07/29	25.5	128.76	23	128.30	130.00	2.5	5,736	0.04%
2021/07/28	23.4	127.32	33	127.86	126.00	-9.6	5,762	-0.17%
2021/07/27	10.1	128.06	10	126.30	126.00	0.1	5,868	0.00%
2021/07/26	18.4	133.69	18	134.47	133.50	0.3	5,964	0.01%
2021/07/23	70.1	127.12	69.1	128.90	130.50	1	5,979	0.02%
2021/07/22	57	133.06	56	133.58	129.50	1	5,975	0.02%
2021/07/21	94.1	141.96	317.4	149.51	135.00	-223.3	6,006	-3.72%	大賣/鉅額交易
2021/07/20	209	144.00	11.3	144.00	144.00	197.7	5,955	3.32%	大買/鉅額交易
2021/07/19	39	133.94	38.8	133.98	131.00	0.2	5,981	0.00%
2021/07/16	30.2	140.32	93	141.22	134.00	-62.8	6,061	-1.04%
2021/07/15	122.1	130.72	82.1	129.88	134.00	39.9	6,039	0.66%	大買/
2021/07/14	132	119.83	138.1	121.66	122.00	-6.1	6,043	-0.10%	大買/大賣/
2021/07/13	83.2	128.07	159	128.70	123.50	-75.8	6,076	-1.25%	大賣/
2021/07/12	43	137.99	73	137.95	136.50	-30	6,068	-0.49%
2021/07/09	30.9	141.07	49	141.27	139.50	-18.1	6,056	-0.30%
2021/07/08	75	142.65	20	142.43	141.00	55	6,076	0.91%
2021/07/07	39.1	145.32	42.1	145.60	142.50	-3.1	6,118	-0.05%
2021/07/06	97	143.06	26.3	143.50	142.50	70.7	6,137	1.15%
2021/07/05	29	142.88	31	144.61	143.50	-2	6,150	-0.03%
2021/07/02	43.1	143.23	39.2	142.96	142.00	3.9	6,186	0.06%
2021/07/01	54	147.94	53.4	147.13	144.00	0.6	6,160	0.01%
2021/06/30	16	149.16	0	0.00	147.50	16	6,147	0.26%
2021/06/29	16.1	141.78	24	139.90	152.00	-7.9	6,120	-0.13%
2021/06/28	6.2	146.05	0.3	146.00	146.00	5.9	6,059	0.10%
2021/06/25	16.2	150.64	1	153.50	150.50	15.2	6,030	0.25%
2021/06/24	1.1	154.55	0	0.00	154.50	1.1	6,015	0.02%
2021/06/23	9.1	155.34	8	155.00	155.00	1.1	6,065	0.02%
2021/06/22	28.5	159.08	18	156.92	154.00	10.5	6,024	0.17%
2021/06/21	47.3	164.96	1	163.02	163.00	46.3	5,944	0.78%
2021/06/18	2	179.65	3.1	179.19	178.00	-1.1	6,113	-0.02%
2021/06/17	2	167.00	4	169.75	167.50	-2	6,310	-0.03%
2021/06/16	13.1	167.52	14	166.00	164.00	-0.9	6,412	-0.01%
2021/06/15	62.2	173.06	103.1	171.22	171.50	-40.9	6,536	-0.63%	大賣/
2021/06/11	27.1	186.83	13.2	184.81	176.00	13.9	6,427	0.22%
2021/06/10	17.2	177.57	18.4	178.87	179.50	-1.2	6,239	-0.02%
2021/06/09	20.1	160.51	10	164.60	163.50	10.1	5,974	0.17%
2021/06/08	15.9	161.85	4.1	165.27	161.00	11.7	5,907	0.20%
2021/06/07	10	154.15	18.3	158.99	160.00	-8.3	5,741	-0.14%
2021/06/04	4	145.50	2	146.75	145.50	2	5,628	0.04%
2021/06/03	30.1	147.95	8	143.38	143.50	22.1	5,638	0.39%
2021/06/02	17.4	154.31	18	155.11	151.00	-0.6	5,656	-0.01%
2021/06/01	28	139.10	17	133.97	159.50	11	5,555	0.20%
2021/05/28	21	164.52	2	161.00	160.50	19	5,355	0.36%
2021/05/27	2	164.00	8	162.69	162.00	-6	5,331	-0.11%
2021/05/26	1	163.98	54	164.07	162.50	-53	5,380	-0.98%
2021/05/25	12.9	162.55	1	160.00	160.50	11.9	5,447	0.22%
2021/05/24	0	0.00	67.4	163.43	170.00	-67.4	5,566	-1.21%
2021/05/21	1	158.00	72	160.09	158.00	-71	5,534	-1.28%
2021/05/20	0	0.00	79	162.35	161.00	-79	5,694	-1.39%
2021/05/19	16	160.25	31.3	163.38	160.00	-15.3	5,773	-0.27%
2021/05/18	53	176.94	31.3	180.17	175.00	21.7	5,782	0.38%
2021/05/17	8.4	185.46	133.2	186.90	188.50	-124.8	5,839	-2.14%	大賣/鉅額交易
2021/05/14	36.2	165.37	223.2	172.88	171.50	-187	5,771	-3.24%	大賣/鉅額交易
2021/05/13	43.3	162.89	16.2	167.28	169.50	27.1	5,536	0.49%
2021/05/12	4.2	150.69	52.2	153.09	154.50	-47.9	5,280	-0.91%
2021/05/11	38	134.42	21	139.76	140.50	17	5,109	0.33%
2021/05/10	7	134.00	5	134.30	134.00	2	5,025	0.04%
2021/05/07	1	132.00	0	0.00	133.50	1	5,004	0.02%
2021/05/06	1	140.00	7	131.50	131.50	-6	4,971	-0.12%
2021/05/05	8.1	141.62	3	139.00	139.00	5.1	4,922	0.10%
2021/05/04	27	145.22	17	146.38	143.50	10	4,903	0.20%
2021/05/03	6	153.08	11	152.82	155.50	-5	4,781	-0.10%
2021/04/29	6.2	140.73	1	143.00	141.50	5.2	4,667	0.11%
2021/04/28	52	137.48	15	139.17	136.50	37	4,648	0.80%
2021/04/27	45.5	139.02	16	141.09	139.50	29.5	4,623	0.64%
2021/04/26	6	138.42	0	0.00	137.00	6	4,566	0.13%
2021/04/23	16	146.13	11	141.95	141.50	5	4,553	0.11%
2021/04/22	10	148.05	85	140.27	139.50	-75	4,513	-1.66%
2021/04/21	13	156.81	7	153.00	151.00	6	4,427	0.14%
2021/04/20	12	156.63	0	0.00	160.00	12	4,411	0.27%
2021/04/19	10	166.40	37	175.15	156.50	-27	4,361	-0.62%
2021/04/16	41.2	163.24	51	155.15	168.00	-9.9	4,259	-0.23%
2021/04/15	20	151.75	0	0.00	153.00	20	4,164	0.48%
2021/04/14	32	144.78	30	145.00	145.00	2	4,158	0.05%
2021/04/13	36	142.65	0	0.00	148.00	36	4,134	0.87%
2021/04/12	10	171.00	40	171.00	160.00	-30	4,126	-0.73%
2021/04/09	0	0.00	2	155.50	155.50	-2	4,132	-0.05%
2021/04/08	22	141.50	2	141.50	141.50	20	4,138	0.48%
2021/04/07	20	129.00	0	0.00	129.00	20	4,095	0.49%
2021/04/06	13	119.15	0	0.00	117.50	13	4,108	0.32%
2021/03/31	3	115.00	0	0.00	112.00	3	4,084	0.07%
2021/03/30	2.2	120.45	20	120.00	119.50	-17.8	4,077	-0.44%
2021/03/29	10	128.35	100	119.20	123.00	-90	4,088	-2.20%
2021/03/26	203	110.27	499	110.21	117.00	-296	4,071	-7.27%	大買/大賣/鉅額交易
2021/03/25	20	117.00	0	0.00	117.00	20	4,015	0.50%
2021/03/24	499	106.50	0	0.00	106.50	499	4,020	12.41%	大買/鉅額交易
2021/03/22	64	94.18	95	94.03	97.10	-31	4,040	-0.77%
2021/03/19	156	90.24	124	90.09	88.30	32	3,752	0.85%	大買/大賣/
2021/03/18	20	81.78	46	81.96	86.70	-26	3,407	-0.76%
2021/03/17	40	77.18	27	77.05	78.90	13	3,265	0.40%
2021/03/16	51	76.02	48	76.34	74.70	3	3,064	0.10%
2021/03/15	40	77.24	40	77.66	76.20	0	2,992	0.00%
2021/03/12	0	0.00	3	75.70	75.00	-3	2,868	-0.10%
2021/03/11	5	77.88	1	75.40	78.00	4	2,862	0.14%
2021/03/10	2	76.00	0	0.00	75.80	2	2,843	0.07%
2021/03/08	1	72.00	0	0.00	72.00	1	2,888	0.03%
2021/03/05	0	0.00	6	74.77	75.90	-6	2,850	-0.21%
2021/03/04	0	0.00	4	69.50	69.00	-4	2,775	-0.14%
2021/03/03	0	0.00	1	68.00	68.00	-1	2,753	-0.04%
2021/03/02	1	66.00	2	64.20	65.00	-1	2,726	-0.04%
2021/02/26	0	0.00	32	64.87	64.50	-32	2,740	-1.17%
2021/02/25	74	66.46	2	65.80	66.70	72	2,734	2.63%
2021/02/24	50	63.66	77	63.44	64.00	-27	2,635	-1.02%
2021/02/23	23.3	67.58	11	62.71	62.00	12.3	2,557	0.48%
2021/02/22	84	65.50	3	65.50	65.50	81	2,411	3.36%
2021/02/19	57	57.57	149.4	58.64	59.60	-92.4	2,404	-3.84%	大賣/
2021/02/18	44	52.26	39	53.00	54.20	5	2,216	0.23%
2021/02/17	106	50.08	44	50.11	49.35	62	2,111	2.94%	大買/
2021/02/05	48	48.49	57	47.64	48.00	-9	2,043	-0.44%
2021/02/04	46	44.47	35	44.06	46.50	11	1,793	0.61%
2021/02/03	5	40.75	4	40.83	42.30	1	1,684	0.06%
2021/02/01	49	39.74	2	40.18	39.30	47	1,682	2.79%
2021/01/29	9	38.52	14	38.76	38.50	-5	1,681	-0.30%
2021/01/28	9	39.07	20	39.23	39.05	-11	1,694	-0.65%
2021/01/27	14	39.74	11	39.94	39.75	3	1,708	0.18%
2021/01/26	2	40.38	2	40.60	40.05	0	1,730	0.00%
2021/01/25	15	40.36	15	40.53	40.05	0	1,792	0.00%
2021/01/22	10	39.05	10	39.20	39.05	0	1,809	0.00%
2021/01/21	11	39.40	15	39.92	39.30	-4	1,847	-0.22%
2021/01/20	16	40.28	83	40.51	40.20	-67	1,881	-3.56%
2021/01/19	1	40.40	4	39.69	39.80	-3	1,897	-0.16%
2021/01/18	22	39.70	17	39.97	39.30	5	1,955	0.26%
2021/01/15	23	39.54	19	39.90	39.20	4	1,978	0.20%
2021/01/14	13	41.15	13	41.72	41.10	0	2,009	0.00%
2021/01/13	19	42.03	20	42.09	41.85	-1	2,030	-0.05%
2021/01/12	7	43.29	9	43.40	43.80	-2	2,052	-0.10%
2021/01/11	4	42.24	75	41.98	41.85	-71	2,076	-3.42%
2021/01/08	10	43.80	1	43.35	43.55	9	2,135	0.42%
2021/01/07	10	44.08	10.1	43.86	43.85	-0.1	2,165	-0.01%
2021/01/06	16	43.37	18.2	44.43	43.35	-2.2	2,238	-0.10%
2021/01/05	18	44.65	18	44.70	44.65	0	2,350	0.00%
2021/01/04	20	44.45	19	45.79	44.35	1	2,445	0.04%
2020/12/31	25	47.33	26	49.68	47.00	-1	2,450	-0.04%
2020/12/30	0	0.00	50	50.41	50.00	-50	2,427	-2.06%
2020/12/29	20	49.22	9	49.31	50.00	11	2,421	0.45%
2020/12/28	15	48.36	63	48.67	48.20	-48	2,483	-1.93%
2020/12/25	3	47.67	0.4	48.95	48.95	2.6	2,512	0.10%
2020/12/24	40	47.69	40	47.44	47.35	0	2,670	0.00%
2020/12/23	41	47.91	25	48.24	47.55	16	2,726	0.59%
2020/12/22	24	49.18	14	47.71	48.90	10	2,798	0.36%
2020/12/21	4	46.13	4	46.80	46.10	0	2,813	0.00%
2020/12/18	24	46.60	40	46.89	47.30	-16	2,845	-0.56%
2020/12/17	27	45.59	27	45.42	45.40	0	2,873	0.00%
2020/12/16	56	45.94	56	45.30	45.50	0	2,931	0.00%
2020/12/15	14	45.73	26	46.78	45.65	-12	2,979	-0.40%
2020/12/11	27	47.85	26	47.20	47.20	1	3,132	0.03%
2020/12/10	0	0.00	2	48.88	48.60	-2	3,229	-0.06%
2020/12/09	30	49.56	30	49.15	49.15	0	4,038	0.00%
2020/12/08	40	51.00	45	50.04	50.00	-5	4,102	-0.12%
2020/12/07	35	50.49	26	50.30	50.30	9	4,259	0.21%
2020/12/04	40	52.08	40	51.43	51.40	0	4,600	0.00%
2020/12/03	57	53.85	7	53.99	52.00	50	4,927	1.01%
2020/12/02	0	0.00	2	52.00	52.00	-2	4,996	-0.04%
2020/11/27	1	51.10	0	0.00	51.10	1	5,380	0.02%
2020/11/26	2	50.90	0	0.00	50.90	2	5,536	0.04%
2020/11/25	0	0.00	8	52.28	51.00	-8	5,796	-0.14%
2020/11/24	5	50.90	2	50.90	50.30	3	5,849	0.05%
2020/11/23	0	0.00	9	51.91	51.60	-9	6,060	-0.15%
2020/11/20	6	51.70	0	0.00	51.70	6	6,105	0.10%
2020/11/19	11	53.81	23	52.66	52.90	-12	6,169	-0.19%
2020/11/17	5	50.10	5.3	51.16	50.60	-0.3	6,305	0.00%
2020/11/16	9	50.87	14	51.72	50.90	-5	6,329	-0.08%
2020/11/13	20	50.62	1.1	51.71	51.80	18.9	6,340	0.30%
2020/11/12	2	50.25	1	50.60	49.70	1	6,342	0.02%
2020/11/11	1	51.90	0	0.00	51.90	1	6,297	0.02%
2020/11/10	1	54.30	6	53.60	52.60	-5	6,300	-0.08%
2020/11/09	0	0.00	4	54.45	54.20	-4	6,296	-0.06%
2020/11/06	9	54.31	7	55.20	54.20	2	6,307	0.03%
2020/11/05	4	55.05	2	54.50	54.10	2	6,312	0.03%
2020/11/04	2	54.55	1	54.50	54.80	1	6,334	0.02%
2020/11/03	0	0.00	2	54.50	54.20	-2	6,384	-0.03%
2020/11/02	6	54.30	10	53.01	53.70	-4	6,503	-0.06%
2020/10/30	1	54.20	1.8	53.26	52.50	-0.8	6,728	-0.01%
2020/10/29	6	54.12	0	0.00	54.30	6	6,732	0.09%
2020/10/28	5	55.10	2	54.70	53.40	3	6,718	0.04%
2020/10/26	9	55.03	7	57.70	54.90	2	6,754	0.03%
2020/10/23	10	56.50	10	57.50	57.30	0	6,708	0.00%
2020/10/22	3	56.50	0	0.00	56.30	3	6,726	0.04%
2020/10/21	5	58.10	5	59.20	58.10	0	6,710	0.00%
2020/10/20	12	58.86	13	58.90	58.70	-1	6,697	-0.01%
2020/10/19	31	59.46	80	60.64	59.40	-49	6,677	-0.73%
2020/10/16	16	59.88	20	60.20	61.20	-4	6,647	-0.06%
2020/10/15	0	0.00	3	59.27	58.90	-3	6,598	-0.05%
2020/10/14	12	58.94	16	60.11	60.10	-4	6,628	-0.06%
2020/10/13	7	59.36	201	59.96	59.30	-194	6,637	-2.92%	大賣/鉅額交易
2020/10/12	399	62.93	1,971.2	62.59	61.40	-1,572.2	6,559	-23.97%	大買/大賣/鉅額交易
2020/10/08	5	62.50	5	62.80	62.60	0	6,531	0.00%
2020/10/07	2	63.40	1	63.20	63.00	1	6,530	0.02%
2020/10/06	26	64.02	28	63.51	64.10	-2	6,551	-0.03%
2020/10/05	20	63.51	21	63.41	63.30	-1	6,604	-0.02%
2020/09/30	5	62.80	5	63.00	63.00	0	6,640	0.00%
2020/09/29	92	63.86	949	65.46	63.00	-857	6,660	-12.87%	大賣/鉅額交易
2020/09/28	2,445	63.97	6	63.95	64.00	2,439	6,551	37.23%	大買/鉅額交易
2020/09/25	5	57.52	1	58.00	58.20	4	6,589	0.06%
2020/09/24	4	63.10	11	62.70	62.40	-7	6,539	-0.11%
2020/09/23	1	62.50	18	62.63	62.40	-17	6,555	-0.26%
2020/09/22	15	62.19	1	63.10	62.10	14	6,573	0.21%
2020/09/21	4	64.35	1	63.30	63.30	3	6,608	0.05%
2020/09/18	14.3	64.84	14	65.33	64.60	0.3	6,653	0.01%
2020/09/17	1	65.20	88	65.27	65.30	-87	6,705	-1.30%
2020/09/16	10	64.84	3	65.63	64.60	7	6,707	0.10%
2020/09/15	4	65.63	182	65.52	66.20	-178	6,696	-2.66%	大賣/鉅額交易
2020/09/14	6,757	68.95	8,606	68.89	64.10	-1,849	6,710	-27.55%	大買/大賣/鉅額交易
2020/09/11	55	62.86	3	63.40	62.80	52	6,113	0.85%
2020/09/10	40	65.99	160	66.02	63.00	-120	6,301	-1.90%	大賣/鉅額交易
2020/09/09	310	66.54	206	67.48	63.70	104	6,227	1.67%	大買/大賣/鉅額交易
2020/09/08	2,142	68.80	98	68.31	68.80	2,044	6,001	34.06%	大買/鉅額交易
2020/09/07	2	62.30	22	62.87	62.60	-20	5,740	-0.35%
2020/09/04	2	61.00	38	61.43	61.80	-36	5,744	-0.63%
2020/09/03	73	60.64	58	62.12	60.70	15	5,837	0.26%
2020/09/02	22	62.92	24	63.61	62.80	-2	5,774	-0.03%
2020/09/01	177	63.12	1,357	63.20	64.50	-1,180	5,734	-20.58%	大買/大賣/鉅額交易
2020/08/31	645	63.51	431	63.85	62.10	214	5,622	3.81%	大買/大賣/鉅額交易
2020/08/28	1,073	65.40	4	65.40	65.40	1,069	5,423	19.71%	大買/鉅額交易
2020/08/27	37	58.14	37	58.62	59.50	0	5,414	0.00%
2020/08/26	2	56.10	8	56.84	56.60	-6	5,297	-0.11%
2020/08/25	4	55.35	20	56.10	56.50	-16	5,345	-0.30%
2020/08/24	55	57.68	22	58.80	56.50	33	5,387	0.61%
2020/08/21	1	57.60	5	58.34	58.80	-4	5,407	-0.07%
2020/08/20	4	54.65	0	0.00	55.00	4	5,506	0.07%
2020/08/19	0	0.00	1	58.70	58.00	-1	5,686	-0.02%
2020/08/18	0	0.00	1	60.00	58.80	-1	5,865	-0.02%
2020/08/17	10	56.35	4	56.00	55.30	6	6,005	0.10%
2020/08/14	5	55.00	0	0.00	55.70	5	6,198	0.08%
2020/08/13	5	55.50	4	54.70	54.40	1	6,392	0.02%
2020/08/12	3	57.60	6	57.87	57.80	-3	6,492	-0.05%
2020/08/11	0	0.00	1	59.30	57.10	-1	6,583	-0.02%
2020/08/10	12	60.18	18	60.73	59.00	-6	6,646	-0.09%
2020/08/07	13	60.23	11.3	59.92	61.00	1.7	6,707	0.03%
2020/08/06	1	63.90	12	63.46	62.50	-11	6,726	-0.16%
2020/08/05	15	64.97	27	64.29	64.00	-12	6,659	-0.18%
2020/08/04	5	62.00	10	62.00	62.00	-5	6,415	-0.08%
2020/08/03	0	0.00	20	56.40	56.40	-20	6,482	-0.31%
2020/07/31	6	50.65	66	51.42	51.30	-60	6,594	-0.91%
2020/07/30	5	49.22	30	49.44	49.80	-25	6,711	-0.37%
2020/07/29	2	45.70	0	0.00	45.30	2	6,851	0.03%
2020/07/28	50	44.24	6	42.17	44.45	44	7,019	0.63%
2020/07/27	1	44.80	0	0.00	44.50	1	7,058	0.01%
2020/07/23	2	50.00	16	50.03	50.00	-14	7,329	-0.19%
2020/07/22	1	50.70	10	51.40	50.30	-9	7,617	-0.12%
2020/07/21	1	50.00	1	50.00	50.00	0	7,620	0.00%
2020/07/20	2	50.00	1	48.50	50.90	1	7,606	0.01%
2020/07/17	3	49.05	49	49.74	50.00	-46	7,585	-0.61%
2020/07/15	4	52.10	1	52.00	51.90	3	7,579	0.04%
2020/07/13	1	56.50	0	0.00	56.00	1	7,484	0.01%
2020/07/10	5	58.60	3	58.83	57.70	2	7,472	0.03%
2020/07/09	9	58.13	1	60.00	60.10	8	7,444	0.11%
2020/07/08	7	58.96	9	59.54	58.10	-2	7,414	-0.03%
2020/07/07	8	57.71	0	0.00	57.60	8	7,391	0.11%
2020/07/06	0	0.00	7.4	60.91	60.10	-7.4	7,335	-0.10%
2020/07/03	0	0.00	2	58.65	59.80	-2	7,252	-0.03%
2020/07/02	1	58.20	1	59.40	59.00	0	7,209	0.00%
2020/07/01	2	58.00	1	58.20	57.90	1	7,155	0.01%
2020/06/30	2	58.65	1.2	59.37	58.50	0.9	7,093	0.01%
2020/06/29	4	59.85	33.4	60.76	61.10	-29.4	7,017	-0.42%
2020/06/24	8	56.90	25	56.22	56.80	-17	6,916	-0.25%
2020/06/23	2	60.65	2	60.75	59.60	0	6,816	0.00%
2020/06/22	58	60.98	45	61.18	62.00	13	6,756	0.19%
2020/06/19	2	60.30	2	60.45	59.80	0	6,668	0.00%
2020/06/18	13	62.96	7	62.96	62.50	6	6,538	0.09%
2020/06/17	10	62.76	62	62.39	64.30	-52	6,318	-0.82%
2020/06/16	13	59.77	2	58.60	58.50	11	6,058	0.18%
2020/06/15	3	61.30	22	61.31	60.30	-19	5,980	-0.32%
2020/06/12	5	57.50	20	58.60	58.80	-15	5,869	-0.26%
2020/06/11	1	60.80	4	59.35	56.60	-3	5,814	-0.05%
2020/06/10	6.2	61.31	28	61.51	61.90	-21.9	5,692	-0.38%
2020/06/09	2	54.10	26	54.39	57.60	-24	5,509	-0.44%
2020/06/08	0	0.00	17	54.95	52.40	-17	5,447	-0.31%
2020/06/05	1	56.30	12	56.01	55.60	-11	5,403	-0.20%
2020/06/04	0	0.00	10	56.80	56.10	-10	5,468	-0.18%
2020/06/03	5	58.30	20	58.37	58.20	-15	5,474	-0.27%
2020/06/02	3	56.97	26	57.21	57.10	-23	5,474	-0.42%
2020/06/01	1	59.80	20	60.87	59.40	-19	5,379	-0.35%
2020/05/29	7	60.36	22	60.01	61.50	-15	5,276	-0.28%
2020/05/28	5	58.42	26	59.91	57.70	-21	5,155	-0.41%
2020/05/27	3	60.80	40.3	60.58	59.10	-37.3	5,035	-0.74%
2020/05/26	26	66.12	70	66.26	64.50	-44	4,852	-0.91%
2020/05/25	10	61.39	60	61.19	64.30	-50	4,629	-1.08%
2020/05/22	48	59.43	143	58.15	58.80	-95	4,433	-2.14%	大賣/
2020/05/21	104	55.73	147	57.14	55.90	-43	4,276	-1.01%	大買/大賣/
2020/05/20	140.5	51.69	69	51.75	54.60	71.5	4,088	1.75%	大買/
2020/05/19	6	49.16	150	49.88	49.80	-144	3,873	-3.72%	大賣/鉅額交易
2020/05/18	21	46.85	139	47.41	48.85	-118	3,754	-3.14%	大賣/鉅額交易
2020/05/15	12.3	43.28	141	43.94	44.45	-128.7	3,680	-3.50%	大賣/鉅額交易
2020/05/14	33	45.70	40	46.94	45.00	-7	3,605	-0.19%
2020/05/13	7	42.66	65	44.55	46.85	-58	3,532	-1.64%
2020/05/12	6	42.31	52	42.81	42.60	-46	3,447	-1.33%
2020/05/11	1	42.20	18	42.17	42.15	-17	3,368	-0.50%
2020/05/08	5	49.77	27	47.09	46.80	-22	3,318	-0.66%
2020/05/07	3	50.63	40	50.79	52.00	-37	3,215	-1.15%
2020/05/06	13	58.46	67	60.14	50.50	-54	3,097	-1.74%
2020/05/05	18	55.32	111	54.45	55.90	-93	2,913	-3.19%	大賣/
2020/05/04	22	49.82	74	49.63	50.90	-52	2,724	-1.91%
2020/04/30	7	46.47	70	46.63	46.30	-63	2,540	-2.48%
2020/04/29	2	46.03	75	45.72	46.65	-73	2,440	-2.99%
2020/04/28	8	46.39	72	46.36	46.90	-64	2,325	-2.75%
2020/04/27	13	46.20	563	46.20	46.20	-550	2,094	-26.26%	大賣/鉅額交易
2020/04/24	0	0.00	50	42.00	42.00	-50	1,779	-2.81%
2020/04/23	392	38.20	52	38.20	38.20	340	1,742	19.52%	大買/鉅額交易
2020/04/22	1	35.25	51	35.22	34.75	-50	1,720	-2.91%
2020/04/21	8	35.34	106.1	35.29	35.40	-98.1	1,674	-5.86%	大賣/
2020/04/20	0	0.00	43	34.23	34.55	-43	1,585	-2.71%
2020/04/17	33	32.74	0	0.00	32.60	33	1,533	2.15%
2020/04/16	0	0.00	25	32.78	32.40	-25	1,508	-1.66%
2020/04/15	32	33.20	28	33.60	33.10	4	1,481	0.27%
2020/04/14	5	34.62	10	34.62	34.50	-5	1,434	-0.35%
2020/04/13	38	35.13	120	35.25	35.50	-82	1,374	-5.96%	大賣/
2020/04/10	0	0.00	22	30.50	32.45	-22	1,279	-1.72%
2020/04/09	1	29.50	0	0.00	29.50	1	1,238	0.08%
2020/04/08	20	29.20	0	0.00	29.70	20	1,223	1.64%
2020/04/07	0	0.00	1	29.50	29.30	-1	1,202	-0.08%
2020/04/06	12	30.33	0	0.00	29.95	12	1,185	1.01%
2020/04/01	0	0.00	38	28.23	28.45	-38	1,166	-3.26%
2020/03/31	38	28.02	0	0.00	28.00	38	1,160	3.27%
2020/03/30	0	0.00	1	28.20	28.55	-1	1,147	-0.09%
2020/03/27	1	29.10	120	28.72	29.20	-119	1,131	-10.52%	大賣/鉅額交易
2020/03/26	10	27.68	92	27.80	27.80	-82	1,090	-7.52%
2020/03/25	1	25.60	0	0.00	25.30	1	1,068	0.09%
2020/03/20	0	0.00	65	27.70	27.65	-65	1,044	-6.22%
2020/03/19	1	26.50	0	0.00	25.70	1	1,027	0.10%
2020/03/18	5	28.55	182	28.96	28.50	-177	1,002	-17.65%	大賣/鉅額交易
2020/03/17	6	28.13	20	28.75	28.00	-14	981	-1.43%
2020/03/16	0	0.00	70	31.15	30.70	-70	955	-7.33%
2020/03/13	1	30.30	5	30.40	30.30	-4	922	-0.43%
2020/03/12	6	36.70	30	36.96	33.65	-24	899	-2.67%
2020/03/11	3	35.73	100	37.19	37.00	-97	846	-11.46%
2020/03/10	9	37.02	362	37.04	36.85	-353	799	-44.18%	大賣/鉅額交易
2020/03/09	21	35.50	55	36.05	36.05	-34	676	-5.03%
2020/03/06	8	31.22	88	32.79	32.80	-80	596	-13.42%
2020/03/02	1	29.55	5	29.80	29.95	-4	490	-0.81%
2020/02/27	1	30.65	0	0.00	29.40	1	482	0.21%
2020/02/25	1	31.45	0	0.00	31.20	1	465	0.22%
2020/02/24	3	32.28	46	32.50	32.25	-43	447	-9.60%
2020/02/21	5	31.45	61	31.83	31.65	-56	422	-13.26%
2020/02/19	1	31.00	60	30.95	30.85	-59	399	-14.78%
2020/02/18	64	31.70	11	32.36	31.90	53	384	13.78%
2020/02/17	5	29.90	0	0.00	30.25	5	342	1.46%
2020/02/14	5	29.72	8	29.88	29.90	-3	324	-0.92%
2020/02/13	0	0.00	2	28.05	27.60	-2	294	-0.68%
2020/02/12	0	0.00	1	28.50	28.45	-1	291	-0.34%
2020/02/11	3	28.87	0	0.00	28.55	3	291	1.03%
2020/02/07	3	28.57	0	0.00	28.60	3	288	1.04%
2020/01/30	2	24.33	1	25.15	23.50	1	254	0.39%
2019/12/27	0	0.00	16	27.33	27.20	-16	288	-5.54%
2019/12/11	0	0.00	5	27.50	27.60	-5	321	-1.56%
2019/11/19	0	0.00	1	28.15	28.20	-1	350	-0.29%
2019/11/15	0	0.00	7	28.40	28.90	-7	344	-2.03%
2019/11/14	0	0.00	11	28.70	28.95	-11	342	-3.21%
2019/11/01	0	0.00	2	29.63	29.90	-2	348	-0.57%
2019/10/17	0	0.00	2	29.55	29.80	-2	426	-0.47%
2019/10/16	15	29.37	0	0.00	29.70	15	439	3.42%
2019/10/15	12	29.44	0	0.00	29.80	12	458	2.62%
2019/10/08	20	30.10	0	0.00	30.25	20	548	3.65%
2019/10/07	15	30.03	0	0.00	30.40	15	567	2.64%
2019/10/04	30	30.15	0	0.00	30.40	30	578	5.19%
2019/10/03	0	0.00	1	30.45	30.50	-1	579	-0.17%
2019/10/02	0	0.00	1	30.35	30.30	-1	580	-0.17%
2019/09/27	20	30.10	16	30.15	30.25	4	608	0.66%
2019/09/26	0	0.00	19	30.26	30.30	-19	646	-2.94%
2019/09/25	40	30.47	5	30.40	30.45	35	658	5.32%
2019/09/24	0	0.00	2	30.25	30.55	-2	661	-0.30%
2019/09/23	20	30.15	1	30.30	30.25	19	669	2.84%
2019/09/20	20	30.32	0	0.00	30.15	20	676	2.96%
2019/09/19	25	30.87	10	30.73	30.80	15	672	2.23%
2019/09/18	30	30.17	0	0.00	30.10	30	668	4.49%
2019/09/17	16	30.16	0	0.00	30.30	16	668	2.39%
2019/09/16	25	30.21	0	0.00	30.20	25	669	3.73%
2019/08/29	0	0.00	6	29.92	30.20	-6	684	-0.88%
2019/08/27	3	28.03	3	29.63	29.15	0	671	0.00%
2019/08/23	0	0.00	4	29.03	28.85	-4	663	-0.60%
2019/08/22	0	0.00	4	28.90	28.85	-4	665	-0.60%
2019/08/13	1	30.80	0	0.00	30.60	1	657	0.15%
2019/08/06	0	0.00	1	31.55	31.50	-1	659	-0.15%
2019/07/31	2	33.03	0	0.00	32.90	2	644	0.31%
2019/07/29	0	0.00	3	34.40	34.60	-3	660	-0.45%
2019/07/26	4	33.89	0	0.00	34.40	4	662	0.60%
2019/07/24	0	0.00	2	33.70	33.90	-2	651	-0.31%
2019/07/23	1	34.65	0	0.00	34.10	1	651	0.15%
2019/07/22	20	35.55	0	0.00	35.05	20	636	3.14%
2019/07/19	65	35.13	2	35.80	35.50	63	627	10.04%
2019/07/18	2	35.30	18	35.62	35.50	-16	612	-2.61%
2019/07/17	5	35.08	0	0.00	35.00	5	600	0.83%
2019/07/16	0	0.00	4	36.25	35.85	-4	581	-0.69%
2019/07/15	7	34.69	0	0.00	36.00	7	549	1.27%
2019/07/12	180	33.03	0	0.00	33.10	180	504	35.68%	大買/鉅額交易
2019/07/11	46	32.80	15	32.77	32.80	31	489	6.34%
2019/07/10	35	32.60	5	32.75	32.40	30	471	6.36%
2019/07/08	22	33.22	0	0.00	33.20	22	454	4.84%
2019/07/05	37	33.61	0	0.00	33.50	37	450	8.21%
2019/07/04	278	33.36	0	0.00	33.40	278	436	63.73%	大買/鉅額交易
2019/07/03	2	33.20	0	0.00	33.00	2	425	0.47%