台康生技 (6589)-國泰-忠孝券商分點個股進出

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
79.0
漲跌
▲0.8
漲幅
+1.02%
成交量
439張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	79.18	3	79.10	79.00	-3	674	-0.44%
2024/04/23	0	78.10	0	0.00	78.20	0	675	0.00%
2024/04/22	0	78.20	1	78.00	77.40	-1	675	-0.15%
2024/04/19	10.1	78.49	0.1	77.70	77.00	10	674	1.48%
2024/04/18	1	80.30	0	0.00	80.60	1	665	0.15%
2024/04/17	1	80.00	10	80.91	81.30	-9	668	-1.35%
2024/04/16	13	79.78	1	79.50	79.10	12	667	1.80%
2024/04/15	1.2	82.58	7	82.24	82.30	-5.8	652	-0.88%
2024/04/12	4	85.48	0	0.00	85.30	4	639	0.63%
2024/04/11	0	0.00	1	86.50	85.80	-1	638	-0.16%
2024/04/10	0	86.90	0	0.00	86.00	0	642	0.00%
2024/04/09	5	85.72	0	0.00	85.50	5	644	0.78%
2024/04/03	0	0.00	1	86.70	86.40	-1	654	-0.15%
2024/03/28	0	88.15	0	0.00	88.00	0	663	0.01%
2024/03/27	1	88.40	1.1	88.49	88.20	0	662	0.00%
2024/03/26	3	86.50	0	0.00	85.60	3	661	0.45%
2024/03/25	0.1	87.70	0	0.00	87.40	0.1	657	0.01%
2024/03/22	1	87.20	0.1	87.00	87.20	0.9	662	0.13%
2024/03/21	2	85.90	0	0.00	86.40	2	664	0.30%
2024/03/20	1	86.50	0.3	85.97	85.90	0.7	667	0.10%
2024/03/19	1.1	86.54	1	86.80	86.90	0.1	656	0.02%
2024/03/18	2	87.40	0	0.00	86.90	2	653	0.31%
2024/03/15	2	88.80	10	88.60	88.40	-8	650	-1.23%
2024/03/14	0	0.00	0.4	89.10	88.70	-0.4	658	-0.06%
2024/03/13	1.1	89.03	0	0.00	89.10	1.1	659	0.17%
2024/03/12	5.1	88.64	1	89.30	88.70	4.1	648	0.62%
2024/03/11	5	88.38	7	88.89	88.60	-2	646	-0.31%
2024/03/08	7	91.03	2.1	91.97	90.60	4.9	640	0.76%
2024/03/07	3	90.50	3.1	91.54	92.10	-0.1	642	-0.02%
2024/03/06	7	91.71	1.4	92.39	91.50	5.7	639	0.89%
2024/03/05	2.1	92.23	0	0.00	92.10	2.1	639	0.33%
2024/03/04	2	92.95	0	0.00	93.00	2	638	0.31%
2024/03/01	3	93.90	0.1	94.00	93.60	2.9	686	0.42%
2024/02/27	0	0.00	4	96.53	94.90	-4	724	-0.55%
2024/02/26	0	0.00	2.1	93.84	96.60	-2.1	721	-0.29%
2024/02/23	0.1	93.76	0	0.00	93.60	0.1	714	0.02%
2024/02/20	0	0.00	1	95.10	95.00	-1	879	-0.11%
2024/02/15	1	91.60	0	0.00	92.00	1	877	0.11%
2024/02/05	5	91.50	0	0.00	91.80	5	878	0.57%
2024/02/02	1	92.80	0	0.00	92.60	1	886	0.11%
2024/02/01	1.1	94.57	1	94.60	93.50	0.1	895	0.01%
2024/01/30	6	93.07	17	93.20	93.00	-11	908	-1.21%
2024/01/29	12.1	89.58	13	94.85	95.50	-0.9	901	-0.10%
2024/01/26	3	96.60	0	0.00	96.00	3	833	0.36%
2024/01/25	1	96.30	0	0.00	95.70	1	852	0.12%
2024/01/24	1	97.10	0	0.00	97.10	1	875	0.11%
2024/01/23	0	0.00	0.1	98.20	98.20	-0.1	902	-0.01%
2024/01/19	2.1	94.94	0.1	94.70	94.60	2	992	0.20%
2024/01/18	0	0.00	0.1	95.60	95.30	-0.1	1,034	-0.01%
2024/01/17	0	0.00	0.1	97.50	95.60	-0.1	1,054	-0.01%
2024/01/15	0	98.50	1	98.40	98.00	-1	1,132	-0.09%
2024/01/12	0	0.00	2	97.80	96.40	-2	1,143	-0.17%
2024/01/11	0	97.00	1	97.50	97.80	-1	1,147	-0.09%
2024/01/10	0	0.00	2.1	97.69	97.50	-2.1	1,152	-0.18%
2024/01/09	1.2	98.72	0	99.50	98.10	1.2	1,150	0.10%
2024/01/08	0.2	99.90	0	0.00	99.60	0.2	1,146	0.02%
2024/01/03	1	103.00	0.1	102.00	101.00	0.9	1,142	0.08%
2023/12/29	1	100.00	1	100.00	100.50	0	1,136	0.00%
2023/12/28	0.2	99.70	0	0.00	99.40	0.2	1,133	0.02%
2023/12/26	1	100.00	1	100.50	100.50	0	1,137	0.00%
2023/12/25	1.3	99.23	5	99.20	99.00	-3.7	1,136	-0.33%
2023/12/22	0.4	101.00	0	0.00	100.50	0.4	1,131	0.03%
2023/12/19	0.3	102.00	0	0.00	101.50	0.3	1,145	0.03%
2023/12/18	0	0.00	1	103.97	103.50	-1	1,178	-0.09%
2023/12/15	0	0.00	1	103.00	103.00	-1	1,182	-0.08%
2023/12/13	0	0.00	1	102.50	103.00	-1	1,238	-0.08%
2023/12/12	0	0.00	1	102.50	103.00	-1	1,244	-0.08%
2023/12/11	6	103.08	1	103.98	103.00	5	1,240	0.40%
2023/12/08	2	102.25	3	102.17	101.50	-1	1,238	-0.08%
2023/12/05	1	102.50	0	101.50	102.00	1	1,229	0.08%
2023/12/04	0	0.00	4	103.87	105.00	-4	1,220	-0.33%
2023/12/01	0	103.50	7	104.50	103.00	-7	1,210	-0.58%
2023/11/30	1	104.50	0	103.50	103.00	1	1,204	0.08%
2023/11/29	0	105.00	0	0.00	105.00	0	1,194	0.00%
2023/11/28	0	106.00	0	106.00	104.50	0	1,191	0.00%
2023/11/27	1	106.00	4.1	105.51	106.50	-3.1	1,148	-0.27%
2023/11/24	0	103.00	2	103.00	103.50	-2	1,119	-0.18%
2023/11/22	1	101.50	1	101.99	101.00	0	1,125	0.00%
2023/11/21	1	100.00	0	0.00	101.50	1	1,125	0.09%
2023/11/20	7	101.93	1	101.50	100.50	6	1,117	0.54%
2023/11/17	15	106.17	13	108.84	104.50	2	1,074	0.18%
2023/11/10	1	103.50	2	103.00	101.50	-1	990	-0.10%
2023/11/07	1	105.00	25	105.00	104.50	-24	1,039	-2.31%
2023/11/06	0	0.00	2	104.75	105.00	-2	1,070	-0.19%
2023/11/03	0	0.00	0	102.50	102.50	0	1,074	0.00%
2023/11/02	2	103.00	1	103.99	103.50	1	1,071	0.09%
2023/11/01	6	105.17	1	107.48	104.50	5	1,057	0.47%
2023/10/31	0	107.00	4	106.75	106.50	-4	1,041	-0.38%
2023/10/30	1	106.50	1	107.50	106.00	0	1,048	0.00%
2023/10/27	1	107.50	0	0.00	106.00	1	1,033	0.10%
2023/10/26	1	104.00	0	103.00	102.50	1	986	0.10%
2023/10/25	0	104.00	0.3	102.53	103.00	-0.3	959	-0.03%
2023/10/24	0	101.94	1	102.50	103.00	-1	943	-0.11%
2023/10/23	0	100.00	6	99.80	100.50	-6	919	-0.65%
2023/10/20	0	0.00	9	95.52	96.00	-9	908	-0.99%
2023/10/18	6	94.50	0	0.00	92.10	6	936	0.64%
2023/10/17	7	96.04	0	0.00	95.60	7	942	0.74%
2023/10/16	3	96.50	1	96.30	96.30	2	980	0.20%
2023/10/13	1	97.20	1	97.00	97.00	0	999	0.00%
2023/10/12	0.2	97.80	0	98.00	98.30	0.2	1,020	0.02%
2023/10/05	1	99.10	1	99.00	98.50	0	1,061	0.00%
2023/10/04	0	0.00	2.5	97.57	97.40	-2.5	1,076	-0.23%
2023/10/03	0	0.00	0.2	99.19	98.00	-0.2	1,096	-0.01%
2023/10/02	0	0.00	0.1	99.40	99.50	-0.1	1,101	-0.01%
2023/09/28	0.1	97.90	0	0.00	97.50	0.1	1,117	0.00%
2023/09/27	0.1	97.15	1	97.99	98.50	-0.9	1,144	-0.08%
2023/09/26	1	97.40	1	96.70	96.70	0	1,165	0.00%
2023/09/22	6	96.77	1	96.90	96.50	5	1,232	0.41%
2023/09/21	2	99.95	6	101.12	98.30	-4	1,321	-0.30%
2023/09/20	1	97.70	0	0.00	97.70	1	1,318	0.08%
2023/09/19	1	101.00	14	98.57	97.10	-13	1,380	-0.94%
2023/09/18	9	100.12	2	100.50	99.60	7	1,372	0.51%
2023/09/15	0	0.00	1	95.80	96.10	-1	1,353	-0.07%
2023/09/14	1	95.20	0	94.80	94.50	1	1,354	0.07%
2023/09/12	0.2	92.99	0	0.00	93.00	0.2	1,369	0.01%
2023/09/11	0.1	93.40	1	93.70	93.20	-1	1,379	-0.07%
2023/09/08	3	92.50	4	93.10	93.30	-1	1,392	-0.07%
2023/09/07	6.2	93.31	3	93.83	93.20	3.2	1,400	0.23%
2023/09/06	0	94.00	1	94.00	93.80	-1	1,410	-0.07%
2023/09/05	4.1	94.87	0	0.00	93.80	4.1	1,421	0.29%
2023/09/04	7	95.24	0	0.00	95.10	7	1,428	0.49%
2023/09/01	0	96.60	6	96.22	96.10	-6	1,436	-0.42%
2023/08/31	6	96.25	0	96.80	95.60	6	1,457	0.41%
2023/08/30	0.2	95.29	1	95.30	96.00	-0.8	1,477	-0.05%
2023/08/29	1.1	94.29	0	0.00	94.20	1.1	1,491	0.07%
2023/08/28	3	93.00	0	0.00	94.10	3	1,508	0.20%
2023/08/25	0	0.00	1	94.30	93.20	-1	1,517	-0.07%
2023/08/24	0.1	93.70	0	94.00	93.40	0	1,524	0.00%
2023/08/23	1.2	92.83	0	0.00	92.50	1.2	1,530	0.08%
2023/08/22	1	94.40	0	0.00	93.20	1	1,552	0.06%
2023/08/21	2	93.60	2	94.15	94.50	0	1,574	0.00%
2023/08/18	4.1	94.35	0	94.30	93.40	4	1,612	0.25%
2023/08/17	7.1	92.88	2	93.60	93.40	5.1	1,646	0.31%
2023/08/16	1	90.70	2	92.85	93.40	-1	1,662	-0.06%
2023/08/15	1	91.60	2	91.85	92.00	-1	1,705	-0.06%
2023/08/14	2	91.80	14	91.99	91.30	-12	1,771	-0.68%
2023/08/11	4.1	96.11	0	97.00	95.00	4.1	1,989	0.21%
2023/08/10	16.6	98.43	0	97.60	96.50	16.5	1,989	0.83%
2023/08/09	1	102.00	0	0.00	101.00	1	2,005	0.05%
2023/08/08	2	102.00	0	0.00	101.50	2	2,049	0.10%
2023/08/07	0.1	102.00	0	0.00	101.50	0.1	2,135	0.00%
2023/08/02	13.1	103.42	0.1	104.00	102.00	13	2,283	0.57%
2023/08/01	0.1	105.50	0.1	106.00	105.50	0	2,374	0.00%
2023/07/31	2	106.00	1	107.00	105.00	1	2,610	0.04%
2023/07/28	1	106.00	0	106.50	106.00	1	2,825	0.04%
2023/07/27	0	0.00	0	107.72	107.00	0	2,989	0.00%
2023/07/26	0	0.00	4.1	108.26	107.50	-4.1	3,034	-0.14%
2023/07/25	0	110.50	0	110.50	110.00	0	3,024	0.00%
2023/07/24	1	109.01	5	110.30	110.00	-4	3,013	-0.13%
2023/07/21	0	109.50	1	109.48	108.00	-1	3,024	-0.03%
2023/07/20	3	110.17	1	109.50	108.50	2	3,055	0.07%
2023/07/19	2	109.50	4.2	109.86	109.50	-2.1	3,061	-0.07%
2023/07/18	1.3	109.12	5	107.00	106.50	-3.7	3,098	-0.12%
2023/07/17	10	108.80	9	109.17	109.00	1	3,141	0.03%
2023/07/14	2	105.75	1	107.00	107.00	1	3,155	0.03%
2023/07/13	6	105.75	0	0.00	105.00	6	3,162	0.19%
2023/07/12	3	106.67	1.1	106.52	106.50	2	3,165	0.06%
2023/07/11	12	107.00	4	108.00	107.00	8	3,179	0.25%
2023/07/10	2	109.00	2	110.25	108.00	0	3,206	0.00%
2023/07/06	3.1	110.00	0	0.00	109.50	3.1	3,311	0.09%
2023/07/04	2	109.50	1	110.00	109.50	1	3,397	0.03%
2023/07/03	0	111.50	1	110.00	110.50	-1	3,502	-0.03%
2023/06/30	1	112.50	0	0.00	112.00	1	3,482	0.03%
2023/06/29	7	115.29	5	115.10	115.00	2	3,478	0.06%
2023/06/28	3	112.50	2	111.75	112.00	1	3,436	0.03%
2023/06/27	1	112.00	2	111.50	111.50	-1	3,431	-0.03%
2023/06/26	2.1	107.05	1	107.50	107.00	1.1	3,404	0.03%
2023/06/21	3	107.83	0	0.00	108.00	3	3,422	0.09%
2023/06/16	1	110.00	13	109.23	109.50	-12	3,422	-0.35%
2023/06/15	2	109.50	3	109.50	108.50	-1	3,420	-0.03%
2023/06/14	1	109.50	4	110.00	109.00	-3	3,427	-0.09%
2023/06/13	2	109.00	0	0.00	109.00	2	3,449	0.06%
2023/06/12	0	0.00	1	110.00	109.50	-1	3,452	-0.03%
2023/06/09	1	109.50	0	0.00	109.50	1	3,471	0.03%
2023/06/06	4	109.13	0	0.00	109.50	4	3,555	0.11%
2023/06/05	9	110.56	0	0.00	110.00	9	3,565	0.25%
2023/06/02	1	111.00	0	0.00	111.00	1	3,560	0.03%
2023/06/01	1	111.50	0	0.00	111.50	1	3,571	0.03%
2023/05/30	6	110.50	0	0.00	110.00	6	3,584	0.17%
2023/05/29	0	0.00	1	111.00	111.50	-1	3,595	-0.03%
2023/05/26	14	111.25	0	0.00	110.50	14	3,607	0.39%
2023/05/25	4	112.00	1	112.50	111.50	3	3,607	0.08%
2023/05/24	2	114.00	1	113.50	113.50	1	3,625	0.03%
2023/05/23	2	115.00	6	115.75	115.00	-4	3,643	-0.11%
2023/05/22	3	111.67	0	0.00	111.50	3	3,625	0.08%
2023/05/19	1	112.00	0	0.00	111.00	1	3,640	0.03%
2023/05/18	22	115.70	12	114.08	114.00	10	3,633	0.28%
2023/05/17	29	116.72	24	118.25	116.50	5	3,594	0.14%
2023/05/16	1	109.50	0	0.00	110.00	1	3,389	0.03%
2023/05/15	4.1	110.09	4	109.13	108.50	0.1	3,459	0.00%
2023/05/12	2	111.00	0	0.00	114.00	2	3,526	0.06%
2023/05/11	8	116.81	4	114.13	112.50	4	3,656	0.11%
2023/05/10	6	119.67	5	120.90	120.00	1	3,832	0.03%
2023/05/09	9	124.72	7	124.50	120.50	2	3,943	0.05%
2023/05/08	6	127.67	7.1	127.01	125.00	-1.1	3,923	-0.03%
2023/05/05	7	125.43	35.1	126.83	127.50	-28.1	3,866	-0.73%
2023/05/04	5	123.30	10.1	124.38	122.50	-5.1	3,652	-0.14%
2023/05/03	4	120.13	2.5	118.01	115.50	1.5	3,474	0.04%
2023/05/02	1	115.50	2	117.50	117.50	-1	3,395	-0.03%
2023/04/27	2	103.01	1	103.51	104.00	1	3,385	0.03%
2023/04/26	3	103.17	1	103.94	103.50	2	3,413	0.06%
2023/04/25	2.2	106.01	1.1	105.55	106.00	1.1	3,401	0.03%
2023/04/24	1	110.00	0	110.00	109.50	1	3,414	0.03%
2023/04/21	5	110.40	2	111.50	109.50	3	3,460	0.09%
2023/04/20	6	117.58	1	118.00	115.00	5	3,444	0.15%
2023/04/19	2	119.50	1	119.50	120.50	1	3,437	0.03%
2023/04/18	1	120.50	2	121.25	120.00	-1	3,585	-0.03%
2023/04/17	0	0.00	0	119.50	119.00	0	3,631	0.00%
2023/04/14	2	121.25	2	120.50	120.00	0	3,691	0.00%
2023/04/13	1	121.01	3.1	121.34	121.50	-2.1	3,765	-0.06%
2023/04/12	15	121.60	15	122.73	120.50	0	3,768	0.00%
2023/04/11	4	117.50	4	118.00	118.50	0	3,730	0.00%
2023/04/10	5	119.80	3	118.17	117.50	2	3,753	0.05%
2023/04/06	9	122.39	16	122.31	121.50	-7	3,795	-0.18%
2023/03/31	1	117.00	4	117.13	116.50	-3	3,756	-0.08%
2023/03/30	6	118.83	0.3	118.50	117.50	5.7	3,851	0.15%
2023/03/29	2.1	117.52	4.4	118.60	120.00	-2.3	3,868	-0.06%
2023/03/28	2	116.75	2	114.50	114.00	0	3,913	0.00%
2023/03/27	4	117.50	3	117.00	117.50	1	3,987	0.03%
2023/03/24	2	114.00	3	115.00	115.00	-1	4,134	-0.02%
2023/03/23	0	114.00	1	114.00	111.50	-1	4,554	-0.02%
2023/03/22	0	112.24	0	0.00	112.00	0	4,564	0.00%
2023/03/21	1	111.50	0	0.00	111.50	1	4,705	0.02%
2023/03/20	0	110.50	1	112.00	112.50	-1	4,855	-0.02%
2023/03/17	2	109.02	0	0.00	111.00	2	5,036	0.04%
2023/03/16	3	108.51	0	0.00	108.00	3	5,213	0.06%
2023/03/15	1.3	112.15	0	0.00	112.50	1.3	5,521	0.02%
2023/03/14	1.4	113.22	0	0.00	111.50	1.4	5,871	0.02%
2023/03/13	3	110.50	3	110.50	111.50	0	6,309	0.00%
2023/03/10	4.1	112.13	2	112.75	111.50	2.1	6,783	0.03%
2023/03/09	1	113.00	3	113.50	113.00	-2	7,147	-0.03%
2023/03/08	3.1	116.85	0	0.00	115.50	3.1	7,227	0.04%
2023/03/07	3	117.83	1	117.00	117.00	2	7,301	0.03%
2023/03/06	3	117.00	10.2	118.06	118.00	-7.2	7,404	-0.10%
2023/03/03	3	120.49	2	119.50	119.00	1	7,530	0.01%
2023/03/02	1	121.00	1	121.50	122.00	0	7,708	0.00%
2023/03/01	2	120.25	8.3	120.18	120.50	-6.3	7,922	-0.08%
2023/02/24	1	118.50	4	119.38	119.00	-3	8,227	-0.04%
2023/02/23	0	0.00	2.3	119.24	119.50	-2.3	8,437	-0.03%
2023/02/22	4.1	116.77	2.1	116.54	116.00	2	8,623	0.02%
2023/02/21	10.1	118.80	7	118.79	119.50	3.1	8,875	0.03%
2023/02/20	4	120.62	4	120.63	120.00	0	9,189	0.00%
2023/02/17	6	122.92	4	121.88	120.50	2	9,348	0.02%
2023/02/16	2	122.50	2	123.00	123.00	0	9,557	0.00%
2023/02/15	5	123.00	5	122.70	122.50	0	9,737	0.00%
2023/02/14	2	123.25	3	121.00	121.50	-1	9,804	-0.01%
2023/02/13	17	125.26	7	123.00	123.00	10	9,774	0.10%
2023/02/10	24	129.31	4.2	127.82	128.00	19.8	9,728	0.20%
2023/02/09	26	131.27	11.1	130.21	128.50	14.9	9,627	0.16%
2023/02/08	31	129.10	21.9	130.72	131.00	9.1	9,498	0.10%
2023/02/07	11.2	122.77	9.1	123.30	125.00	2.1	9,271	0.02%
2023/02/06	36.1	121.10	4.1	120.89	119.50	32	9,173	0.35%
2023/02/03	26	120.13	5	120.80	119.00	21	9,119	0.23%
2023/02/02	1	117.00	2	118.01	118.50	-1	9,084	-0.01%
2023/02/01	11.4	117.04	4	117.63	117.00	7.4	9,087	0.08%
2023/01/31	14	117.18	1	114.00	118.00	13	9,112	0.14%
2023/01/30	1.1	111.09	2	112.00	111.00	-0.9	9,105	-0.01%
2023/01/17	2.2	110.05	3	110.67	109.00	-0.8	9,172	-0.01%
2023/01/16	1.2	110.48	0	0.00	111.00	1.2	9,188	0.01%
2023/01/13	1	110.00	1	109.50	109.00	0	9,212	0.00%
2023/01/12	3.2	109.72	1	111.00	109.00	2.2	9,258	0.02%
2023/01/11	5.2	113.21	6	112.58	111.50	-0.8	9,249	-0.01%
2023/01/10	6	114.33	1	113.50	113.50	5	9,278	0.05%
2023/01/09	3	116.83	3	117.50	117.50	0	9,363	0.00%
2023/01/06	21.1	117.64	3	118.50	117.00	18.1	9,455	0.19%
2023/01/05	7	115.79	7	114.71	114.50	0	9,413	0.00%
2023/01/04	8.2	118.42	6	118.25	116.50	2.2	9,477	0.02%
2023/01/03	13	119.46	6	119.17	118.50	7	9,530	0.07%
2022/12/30	14	123.32	4	123.13	123.00	10	9,589	0.10%
2022/12/29	5.1	122.61	2	124.25	124.00	3.1	9,709	0.03%
2022/12/28	26	123.13	1	124.50	123.00	25	9,823	0.25%
2022/12/27	6	125.58	8	126.00	126.50	-2	10,020	-0.02%
2022/12/26	12	127.00	7	126.43	124.00	5	10,139	0.05%
2022/12/23	6.1	125.42	6	126.00	125.50	0.1	10,219	0.00%
2022/12/22	12.1	124.19	13	125.12	125.00	-0.9	10,331	-0.01%
2022/12/21	4.2	122.27	0	125.00	121.00	4.1	10,345	0.04%
2022/12/20	8	123.44	10.2	122.78	121.00	-2.2	10,453	-0.02%
2022/12/19	0.3	128.00	3	127.32	126.00	-2.7	10,465	-0.03%
2022/12/16	9	125.39	12	125.67	124.50	-3	10,510	-0.03%
2022/12/15	36.5	126.18	23	126.17	124.50	13.5	10,564	0.13%
2022/12/14	2.5	131.00	0	0.00	131.00	2.5	10,167	0.02%
2022/12/13	18	149.64	16	147.75	145.50	2	10,221	0.02%
2022/12/12	17.1	150.59	12	148.67	146.50	5.1	10,292	0.05%
2022/12/09	1.1	153.93	3	153.00	154.00	-1.9	10,248	-0.02%
2022/12/08	9.2	150.06	5	151.10	149.50	4.2	10,391	0.04%
2022/12/07	10.7	150.48	15.2	150.86	151.00	-4.6	10,371	-0.04%
2022/12/06	20.6	156.37	15.7	154.07	150.50	4.9	10,144	0.05%
2022/12/05	26.7	159.20	25	157.92	158.50	1.6	9,984	0.02%
2022/12/02	70.3	154.24	73.3	151.51	151.00	-3	9,667	-0.03%
2022/12/01	21.2	144.03	34	141.30	150.00	-12.8	9,409	-0.14%
2022/11/30	6.2	135.77	25.1	136.45	136.50	-18.9	9,367	-0.20%
2022/11/29	6	133.42	6	133.75	133.00	0	9,469	0.00%
2022/11/28	7	132.43	30.3	131.88	133.50	-23.2	9,588	-0.24%
2022/11/25	3.1	132.95	3	130.67	130.50	0.1	9,787	0.00%
2022/11/24	13.1	135.68	14	134.89	134.00	-0.9	10,147	-0.01%
2022/11/23	6.2	134.98	38	134.84	136.50	-31.8	10,352	-0.31%
2022/11/22	21.5	132.00	159	129.51	130.50	-137.5	10,437	-1.32%	大賣/鉅額交易
2022/11/21	9.2	134.36	21	133.98	132.50	-11.9	10,491	-0.11%
2022/11/18	4	131.50	35.5	131.61	131.00	-31.5	10,604	-0.30%
2022/11/17	15	132.16	10	129.65	128.50	5	10,546	0.05%
2022/11/16	9	124.39	37.1	127.97	130.00	-28.1	10,410	-0.27%
2022/11/15	18	119.53	13.1	120.24	121.00	4.9	10,174	0.05%
2022/11/14	16	117.19	22	118.27	121.00	-6	9,995	-0.06%
2022/11/11	5	111.80	16.1	112.67	114.00	-11.1	9,757	-0.11%
2022/11/10	5	106.80	3	108.17	106.50	2	9,544	0.02%
2022/11/09	1	105.00	1	105.99	105.50	0	9,451	0.00%
2022/11/08	3	106.00	0	0.00	103.50	3	9,447	0.03%
2022/11/07	3	104.00	2	104.50	105.00	1	9,432	0.01%
2022/11/04	5	106.50	2	104.50	104.00	3	9,410	0.03%
2022/11/03	7	106.36	5	107.00	106.50	2	9,359	0.02%
2022/11/02	4	104.63	7	104.57	106.50	-3	9,324	-0.03%
2022/11/01	5	103.80	1	103.50	103.50	4	9,271	0.04%
2022/10/31	5	100.48	3.1	101.62	101.50	1.9	9,229	0.02%
2022/10/28	8	99.53	2	99.00	98.30	6	9,211	0.07%
2022/10/27	9	100.80	6	100.92	102.00	3	9,188	0.03%
2022/10/26	16	97.80	5	98.36	98.60	11	9,147	0.12%
2022/10/25	4	101.50	6	101.33	100.00	-2	9,072	-0.02%
2022/10/24	3	106.67	1	106.00	105.00	2	8,977	0.02%
2022/10/21	8	108.87	4	107.75	107.00	4	8,954	0.04%
2022/10/20	5	108.80	5	110.81	112.00	0	8,906	0.00%
2022/10/19	0	112.86	2	112.25	110.50	-2	8,849	-0.02%
2022/10/18	4	113.37	4	113.13	112.50	0	8,859	0.00%
2022/10/17	16	109.78	6.2	109.99	111.00	9.9	8,801	0.11%
2022/10/14	4	115.63	9	114.72	115.50	-5	8,664	-0.06%
2022/10/13	11.3	110.46	5	112.20	108.00	6.3	8,521	0.07%
2022/10/12	11.1	113.18	14	113.25	113.00	-3	8,381	-0.04%
2022/10/11	23.1	110.78	11	111.36	110.50	12.1	8,250	0.15%
2022/10/07	11	115.55	4.3	115.71	114.00	6.7	8,119	0.08%
2022/10/06	7.2	116.12	28.1	117.33	118.50	-20.9	7,954	-0.26%
2022/10/05	16	113.91	16.2	113.83	113.00	-0.1	7,788	0.00%
2022/10/04	20	114.65	28.3	115.06	114.50	-8.2	7,613	-0.11%
2022/10/03	7	109.28	13	110.65	110.50	-6	7,368	-0.08%
2022/09/30	3	105.66	9	106.01	107.50	-6	7,173	-0.08%
2022/09/29	7.1	104.13	12	103.75	103.50	-4.9	6,997	-0.07%
2022/09/28	18.1	102.12	6	101.27	99.10	12.1	6,804	0.18%
2022/09/27	7.2	104.63	24	103.81	107.00	-16.8	6,688	-0.25%
2022/09/26	7	106.57	6	106.67	104.50	1	6,533	0.02%
2022/09/23	13.3	109.75	4	111.25	108.00	9.3	6,431	0.14%
2022/09/22	25.1	111.00	26	110.33	112.00	-0.9	6,289	-0.01%
2022/09/21	2	106.00	1	107.00	107.50	1	6,052	0.02%
2022/09/20	2	108.75	1	109.00	107.00	1	6,006	0.02%
2022/09/19	28.2	109.12	16	110.00	107.50	12.2	5,930	0.21%
2022/09/16	15	117.33	26.7	116.82	116.00	-11.7	5,738	-0.20%
2022/09/15	23.1	121.23	33.1	121.62	117.50	-10	5,663	-0.18%
2022/09/14	21	116.50	17	117.24	116.00	4	5,337	0.07%
2022/09/13	22	118.45	10.1	117.10	118.00	11.9	5,171	0.23%
2022/09/12	27.1	119.56	24.3	119.53	120.00	2.8	5,066	0.05%
2022/09/08	8	118.31	5.1	117.99	118.50	3	4,871	0.06%
2022/09/07	16.2	116.86	11.1	116.78	119.00	5.1	4,729	0.11%
2022/09/06	44	122.88	25.1	123.93	118.50	18.9	4,486	0.42%
2022/09/05	18	131.83	17.1	133.76	129.00	0.9	4,136	0.02%
2022/09/02	21	131.12	18	132.00	129.50	3	3,925	0.08%
2022/09/01	36	128.56	41.8	129.39	129.50	-5.8	3,703	-0.16%
2022/08/31	71.1	133.06	24.6	132.81	128.00	46.5	3,382	1.38%
2022/08/30	67	125.73	34.4	124.35	129.50	32.7	2,871	1.14%
2022/08/29	30	119.08	43	119.19	118.00	-13	2,454	-0.53%
2022/08/26	42	118.12	140.8	117.67	117.00	-98.8	2,132	-4.63%	大賣/
2022/08/25	27	111.59	46.1	112.24	112.00	-19.1	1,749	-1.09%
2022/08/24	10.1	105.44	11.3	109.47	111.50	-1.3	1,399	-0.09%
2022/08/23	13	97.78	18	99.08	101.50	-5	1,256	-0.40%
2022/08/22	6	97.92	15	97.40	98.90	-9	1,096	-0.82%
2022/08/19	0	0.00	1	91.00	90.60	-1	955	-0.10%
2022/08/18	0	0.00	4	91.30	90.20	-4	945	-0.42%
2022/08/17	14	90.94	12	90.39	90.50	2	936	0.21%
2022/08/16	3	91.73	1	92.00	91.40	2	927	0.22%
2022/08/15	0	0.00	1	89.80	90.70	-1	918	-0.11%
2022/08/12	9	88.30	19	88.77	88.50	-10	898	-1.11%
2022/08/11	1	85.00	9.1	85.90	85.90	-8.1	871	-0.93%
2022/08/10	12.1	85.92	0	0.00	85.10	12.1	867	1.40%
2022/08/09	2	83.75	23	84.01	86.20	-21	871	-2.41%
2022/08/08	11	83.13	2	83.50	83.50	9	898	1.00%
2022/08/05	3	84.37	0	0.00	84.50	3	917	0.33%
2022/08/04	11	81.89	10	82.40	82.90	1	926	0.11%
2022/08/03	11	85.29	0	0.00	83.90	11	916	1.20%
2022/08/02	10	85.57	13	85.60	85.50	-3	909	-0.33%
2022/07/29	1	89.60	0	0.00	89.60	1	902	0.11%
2022/07/28	0	0.00	1	90.20	89.00	-1	904	-0.11%
2022/07/27	5	88.94	0	0.00	89.30	5	894	0.56%
2022/07/26	1.1	90.00	4.1	89.77	88.50	-3	876	-0.34%
2022/07/25	1	90.10	6	91.67	90.40	-5	859	-0.58%
2022/07/22	10	86.64	2.3	86.47	88.80	7.7	798	0.97%
2022/07/21	0.2	82.30	0	0.00	83.00	0.2	771	0.02%
2022/07/15	1	80.00	1	81.00	80.40	0	791	0.00%
2022/07/14	2	80.50	3	80.60	81.00	-1	806	-0.12%
2022/07/13	2	80.95	0	0.00	80.30	2	817	0.24%
2022/07/12	1.1	78.54	0	0.00	78.50	1.1	822	0.13%
2022/07/08	1	81.80	0	0.00	81.00	1	842	0.12%
2022/07/07	1	79.70	0	0.00	81.60	1	853	0.12%
2022/07/05	2	82.05	0	0.00	81.70	2	938	0.21%
2022/07/04	2	84.50	4	81.10	80.50	-2	965	-0.21%
2022/07/01	0	0.00	9.1	87.62	83.00	-9.1	1,008	-0.90%
2022/06/30	0	0.00	3	91.33	89.50	-3	997	-0.30%
2022/06/29	2	91.80	1	91.20	91.40	1	994	0.10%
2022/06/28	1	92.30	1	92.90	89.80	0	992	0.00%
2022/06/27	2	92.40	2	93.40	93.40	0	985	0.00%
2022/06/23	5	93.22	4.3	95.53	96.00	0.7	976	0.07%
2022/06/22	0	0.00	6	90.55	89.40	-6	942	-0.64%
2022/06/21	1	90.40	5	91.30	90.60	-4	939	-0.43%
2022/06/20	0	0.00	1	88.20	89.00	-1	935	-0.11%
2022/06/17	0	0.00	5	90.08	90.50	-5	926	-0.54%
2022/06/16	0.1	89.20	1	89.90	89.20	-0.9	926	-0.10%
2022/06/14	0	89.20	10	87.73	88.10	-10	942	-1.06%
2022/06/13	1	90.80	2	90.10	89.20	-1	944	-0.11%
2022/06/10	0	0.00	1.1	87.69	87.50	-1.1	938	-0.12%
2022/06/09	1	86.70	0	0.00	86.30	1	937	0.11%
2022/06/08	2	86.05	9	85.39	86.70	-7	944	-0.74%
2022/06/07	2	84.19	0	0.00	84.40	2	947	0.21%
2022/06/02	1	83.20	0	0.00	82.80	1	997	0.10%
2022/06/01	1	83.10	0	82.50	83.10	1	1,028	0.10%
2022/05/30	0	0.00	0	82.00	82.10	0	1,035	0.00%
2022/05/25	0	0.00	3	81.13	80.90	-3	1,075	-0.28%
2022/05/23	2	82.55	2	82.50	82.80	0	1,112	0.00%
2022/05/20	1	82.00	1	81.80	80.90	0	1,124	0.00%
2022/05/19	1	79.70	1	79.80	80.30	0	1,199	0.00%
2022/05/18	15.2	82.23	9	82.00	81.60	6.2	1,200	0.52%
2022/05/16	59	83.02	4.1	83.59	83.70	54.9	1,217	4.51%
2022/05/13	0	0.00	53	78.54	78.70	-53	1,239	-4.28%
2022/05/12	2.2	74.59	4	72.00	71.60	-1.8	1,225	-0.15%
2022/05/10	0	0.00	0.2	73.48	76.00	-0.2	1,215	-0.01%
2022/05/09	4.1	78.19	1.1	79.07	76.10	3	1,202	0.25%
2022/05/06	11.1	82.38	13.3	82.07	81.10	-2.2	1,180	-0.19%
2022/05/05	0.1	86.87	2	86.80	85.50	-2	1,165	-0.17%
2022/05/04	3.2	87.35	2	87.50	86.80	1.2	1,164	0.10%
2022/05/03	1	89.30	3	88.97	88.50	-2	1,166	-0.17%
2022/04/29	0.1	88.70	1	88.50	88.60	-0.9	1,172	-0.08%
2022/04/28	4	89.15	2	89.50	88.50	2	1,183	0.17%
2022/04/27	4.3	88.38	3	88.67	88.10	1.3	1,182	0.11%
2022/04/26	2.2	91.62	0	0.00	91.00	2.2	1,174	0.18%
2022/04/25	7.2	92.29	0	0.00	91.60	7.2	1,186	0.61%
2022/04/22	1	94.80	1	96.70	94.80	0	1,203	0.00%
2022/04/21	4	94.25	0	0.00	95.00	4	1,200	0.33%
2022/04/20	5.2	93.93	5	96.00	95.40	0.2	1,193	0.02%
2022/04/19	15	93.54	1	93.70	93.20	14	1,180	1.19%
2022/04/18	1	96.50	0	0.00	94.90	1	1,177	0.08%
2022/04/15	2	96.50	0	0.00	95.90	2	1,181	0.17%
2022/04/14	0	0.00	7	95.87	96.00	-7	1,173	-0.60%
2022/04/13	1	93.80	0	0.00	94.30	1	1,174	0.09%
2022/04/12	1	97.60	0	0.00	95.40	1	1,171	0.09%
2022/04/11	0	0.00	30.1	97.93	98.50	-30.1	1,156	-2.60%
2022/04/08	2	96.00	5	96.64	93.80	-3	1,092	-0.27%
2022/04/07	5.1	96.78	3	94.13	95.50	2.1	1,075	0.19%
2022/04/06	6	91.30	0	0.00	91.10	6	1,025	0.58%
2022/04/01	2	92.15	3	91.80	91.80	-1	1,032	-0.10%
2022/03/31	1	91.90	1	91.80	91.90	0	1,036	0.00%
2022/03/30	1	92.20	1	92.11	92.80	0	1,037	0.00%
2022/03/29	1	91.51	14	91.66	91.70	-13	1,039	-1.25%
2022/03/28	29.2	92.30	0	0.00	91.30	29.2	1,046	2.79%
2022/03/25	0.1	92.20	0	0.00	91.60	0.1	1,035	0.00%
2022/03/24	10	93.10	1	93.30	93.10	9	1,110	0.81%
2022/03/23	0.1	93.80	2	93.95	93.60	-1.9	1,122	-0.17%
2022/03/22	1.1	93.56	0	0.00	93.50	1.1	1,125	0.10%
2022/03/21	1	94.60	9	95.40	94.50	-8	1,131	-0.71%
2022/03/18	0.1	96.20	0	0.00	94.30	0.1	1,150	0.01%
2022/03/17	1	92.50	1	93.80	94.10	0	1,144	0.00%
2022/03/16	0	0.00	1	91.40	91.40	-1	1,156	-0.09%
2022/03/15	3	91.30	2	92.35	91.30	1	1,191	0.08%
2022/03/14	3	93.70	1	93.30	93.10	2	1,259	0.16%
2022/03/11	5	94.30	3	94.40	94.30	2	1,270	0.16%
2022/03/10	12.1	94.24	1	94.60	94.40	11.1	1,278	0.87%
2022/03/09	1	91.20	1	91.40	91.60	0	1,278	0.00%
2022/03/08	22	93.84	1	93.50	90.20	21	1,289	1.63%
2022/03/07	12.2	99.26	2	97.60	97.00	10.2	1,267	0.81%
2022/03/04	1	101.00	0	0.00	101.00	1	1,264	0.08%
2022/03/03	1	102.00	0	0.00	102.00	1	1,346	0.07%
2022/03/02	1	102.50	0	0.00	102.50	1	1,398	0.07%
2022/02/25	1.1	101.55	0	0.00	104.50	1.1	1,410	0.08%
2022/02/24	6	101.42	0	0.00	101.50	6	1,441	0.42%
2022/02/23	1	105.00	1	105.50	105.00	0	1,442	0.00%
2022/02/22	5	106.10	0	0.00	104.00	5	1,442	0.35%
2022/02/21	10	106.65	10	107.80	107.00	0	1,451	0.00%
2022/02/18	1	102.00	0	0.00	103.00	1	1,380	0.07%
2022/02/17	3.1	104.13	0	0.00	103.50	3.1	1,392	0.22%
2022/02/16	7	103.29	0	0.00	103.00	7	1,388	0.50%
2022/02/15	5.1	106.11	2	107.25	103.00	3.1	1,376	0.22%
2022/02/14	0	0.00	8	101.56	101.50	-8	1,337	-0.60%
2022/02/11	0	0.00	6	104.00	104.00	-6	1,339	-0.45%
2022/02/09	0	0.00	1	104.50	104.00	-1	1,348	-0.07%
2022/02/07	0.5	102.00	0	0.00	104.50	0.5	1,356	0.04%
2022/01/26	0.1	101.00	0	0.00	100.50	0.1	1,358	0.01%
2022/01/25	2	101.50	0	0.00	100.50	2	1,362	0.15%
2022/01/24	1	102.50	0	0.00	103.00	1	1,376	0.07%
2022/01/17	2	108.50	2	107.75	108.00	0	1,582	0.00%
2022/01/14	3	103.50	0	0.00	103.50	3	1,561	0.19%
2022/01/13	2.1	106.00	0	0.00	105.50	2.1	1,565	0.13%
2022/01/12	1	106.00	0	0.00	106.00	1	1,566	0.06%
2022/01/10	1.5	109.33	0	0.00	108.50	1.5	1,578	0.10%
2022/01/07	5	106.90	1	107.00	107.00	4	1,595	0.25%
2022/01/06	6	109.67	17	108.35	108.00	-11	1,625	-0.68%
2022/01/05	1	107.49	1	106.50	106.50	0	1,633	0.00%
2022/01/04	5.3	106.53	0.1	107.50	106.00	5.2	1,655	0.32%
2022/01/03	4	108.00	0	0.00	107.50	4	1,654	0.24%
2021/12/30	5	112.50	1	112.00	111.50	4	1,654	0.24%
2021/12/29	4	109.75	1	110.00	110.00	3	1,650	0.18%
2021/12/28	0	0.00	13	111.00	110.00	-13	1,677	-0.77%
2021/12/27	4	110.75	8	110.56	110.50	-4	1,708	-0.23%
2021/12/24	0	0.00	0	113.00	112.00	0	1,723	0.00%
2021/12/23	0	0.00	0	114.00	113.00	0	1,725	0.00%
2021/12/22	1	115.00	7	113.50	113.00	-6	1,735	-0.35%
2021/12/21	1	113.50	0	0.00	113.50	1	1,735	0.06%
2021/12/20	3.1	117.38	10	118.10	115.00	-6.9	1,727	-0.40%
2021/12/17	2	113.00	0	0.00	110.50	2	1,668	0.12%
2021/12/16	4	111.25	0	0.00	112.50	4	1,771	0.23%
2021/12/15	2	111.50	0	0.00	111.00	2	1,870	0.11%
2021/12/14	1	112.00	0	0.00	111.50	1	1,960	0.05%
2021/12/13	31	114.34	5	116.00	114.50	26	1,959	1.33%
2021/12/10	11	115.32	11	115.91	115.00	0	1,975	0.00%
2021/12/09	12	115.75	11	116.50	113.50	1	1,966	0.05%
2021/12/08	20	117.50	2	117.25	115.50	18	1,962	0.92%
2021/12/07	1	111.00	2	110.50	110.00	-1	1,892	-0.05%
2021/12/06	5	114.00	4	114.25	113.00	1	1,901	0.05%
2021/12/03	0	0.00	4	112.13	112.50	-4	1,920	-0.21%
2021/12/02	2	112.00	1	112.00	112.00	1	1,950	0.05%
2021/11/29	17	111.09	35	110.30	109.00	-18	1,930	-0.93%
2021/11/26	2.1	112.00	5.4	111.31	110.00	-3.3	1,855	-0.18%
2021/11/25	7	109.50	0	0.00	107.50	7	1,806	0.39%
2021/11/24	0	0.00	5	108.90	109.00	-5	1,799	-0.28%
2021/11/23	12	107.67	4	108.25	105.50	8	1,794	0.45%
2021/11/22	2	109.50	0	0.00	108.00	2	1,775	0.11%
2021/11/19	2.8	104.46	0	0.00	103.50	2.8	1,782	0.16%
2021/11/18	1	106.00	0	0.00	106.50	1	1,810	0.06%
2021/11/17	27	104.50	1	105.00	104.50	26	1,821	1.43%
2021/11/16	0	0.00	5	105.10	105.00	-5	1,842	-0.27%
2021/11/15	3	103.00	0	0.00	103.50	3	1,870	0.16%
2021/11/12	0	0.00	1	103.00	102.50	-1	1,962	-0.05%
2021/11/11	4	102.88	0	0.00	102.50	4	2,056	0.19%
2021/11/09	1.2	103.58	12.4	103.26	103.00	-11.2	2,150	-0.52%
2021/11/08	1	104.00	2	105.00	104.00	-1	2,155	-0.05%
2021/11/05	2	105.50	3	105.17	105.00	-1	2,163	-0.05%
2021/11/02	0	0.00	5	105.00	105.00	-5	2,320	-0.22%
2021/11/01	0	0.00	1	106.50	105.00	-1	2,323	-0.04%
2021/10/29	5	111.00	1	108.50	108.50	4	2,320	0.17%
2021/10/28	17	112.71	1.1	115.55	116.50	16	2,256	0.71%
2021/10/27	1	105.00	0	0.00	106.00	1	2,198	0.05%
2021/10/26	1	101.00	9	104.50	103.50	-8	2,165	-0.37%
2021/10/25	2.2	102.09	0	0.00	103.00	2.2	2,160	0.10%
2021/10/22	1.5	104.24	0	0.00	103.00	1.5	2,176	0.07%
2021/10/21	1	108.00	0	0.00	105.50	1	2,199	0.05%
2021/10/20	1.1	107.05	3	106.00	106.50	-2	2,211	-0.09%
2021/10/19	0	107.50	7	107.86	108.00	-7	2,247	-0.31%
2021/10/18	0	0.00	0.3	107.00	106.50	-0.3	2,283	-0.01%
2021/10/15	6	108.00	1	106.50	106.50	5	2,377	0.21%
2021/10/14	2	108.50	1	109.50	107.50	1	2,373	0.04%
2021/10/13	1	100.50	0	0.00	101.00	1	2,362	0.04%
2021/10/12	12	105.63	0	0.00	104.50	12	2,414	0.50%
2021/10/08	2	111.00	0	0.00	111.00	2	2,450	0.08%
2021/10/07	7.2	110.97	0	0.00	112.50	7.2	2,521	0.28%
2021/10/06	4.2	112.10	0	0.00	110.50	4.2	2,618	0.16%
2021/10/05	3	112.33	9	113.50	113.50	-6	2,645	-0.23%
2021/10/04	12.5	117.21	4	119.38	114.00	8.5	2,635	0.32%
2021/10/01	2	124.50	15	126.43	124.00	-13	2,614	-0.50%
2021/09/30	1	125.50	0.3	126.00	126.50	0.7	2,622	0.03%
2021/09/29	1.3	125.12	0	0.00	125.00	1.3	2,637	0.05%
2021/09/28	2	130.75	0	0.00	128.50	2	2,652	0.08%
2021/09/27	0	0.00	0	130.50	130.00	0	2,667	0.00%
2021/09/23	8	133.93	1	133.50	131.50	7	2,727	0.26%
2021/09/22	1	138.00	1	138.40	140.00	0	2,708	0.00%
2021/09/17	0	0.00	14	129.93	133.50	-14	2,661	-0.53%
2021/09/15	2	130.50	2	129.50	129.00	0	2,614	0.00%
2021/09/14	0	0.00	1	129.00	128.50	-1	2,627	-0.04%
2021/09/13	2	128.50	10	128.40	129.00	-8	2,712	-0.29%
2021/09/10	1.3	125.77	1	126.00	125.50	0.3	2,811	0.01%
2021/09/09	2	125.25	6	127.33	125.00	-4	2,960	-0.14%
2021/09/08	1	128.00	1	129.00	125.50	0	3,003	0.00%
2021/09/07	2	126.50	3.2	126.25	126.50	-1.2	3,060	-0.04%
2021/09/06	3.3	123.46	7.3	125.21	122.00	-4	3,221	-0.12%
2021/09/03	0	0.00	0.2	125.00	124.50	-0.2	3,543	-0.01%
2021/09/02	0	0.00	6	126.50	126.00	-6	3,814	-0.16%
2021/09/01	4	129.75	1	128.50	127.00	3	3,899	0.08%
2021/08/31	0	0.00	0.5	129.00	130.00	-0.5	4,071	-0.01%
2021/08/26	1	130.00	2.4	130.92	128.00	-1.4	4,289	-0.03%
2021/08/25	2	129.00	9	129.50	130.00	-7	4,396	-0.16%
2021/08/24	9	128.00	1	132.50	127.00	8	4,517	0.18%
2021/08/23	0	132.50	5.1	135.50	131.50	-5	4,583	-0.11%
2021/08/20	2	131.00	38	131.99	133.00	-36	4,589	-0.78%
2021/08/19	15	130.07	16.1	132.60	129.00	-1.1	4,627	-0.02%
2021/08/18	32.1	135.60	33	133.23	132.00	-0.9	4,615	-0.02%
2021/08/17	24.5	144.05	11	145.55	141.50	13.5	4,574	0.30%
2021/08/16	7	141.43	15	140.07	143.50	-8	4,540	-0.18%
2021/08/13	4	138.00	0	0.00	137.00	4	4,512	0.09%
2021/08/12	1	134.00	4	135.25	135.50	-3	4,528	-0.07%
2021/08/11	1	131.50	4	131.88	131.50	-3	4,619	-0.06%
2021/08/10	2	135.75	0	0.00	135.50	2	4,855	0.04%
2021/08/09	7	134.43	1	134.50	133.00	6	5,032	0.12%
2021/08/06	5	142.80	10.4	141.11	143.00	-5.4	5,248	-0.10%
2021/08/05	2	135.50	2	136.24	133.50	0	5,428	0.00%
2021/08/04	3	135.01	1	135.50	134.00	2	5,612	0.04%
2021/08/03	11	135.36	4	136.50	136.50	7	5,685	0.12%
2021/08/02	2	134.25	0	0.00	137.00	2	5,693	0.04%
2021/07/30	2	131.00	0	0.00	129.00	2	5,697	0.04%
2021/07/29	0.3	130.00	4	130.25	130.00	-3.7	5,736	-0.06%
2021/07/28	2	128.75	14	128.64	126.00	-12	5,762	-0.21%
2021/07/27	10	126.45	1.2	125.75	126.00	8.8	5,868	0.15%
2021/07/26	0.5	131.50	11.1	132.83	133.50	-10.6	5,964	-0.18%
2021/07/23	2	126.75	0	129.50	130.50	2	5,979	0.03%
2021/07/22	15	130.64	1.1	130.95	129.50	13.9	5,975	0.23%
2021/07/21	7	139.71	3	142.18	135.00	4	6,006	0.07%
2021/07/20	1	144.00	10	144.00	144.00	-9	5,955	-0.15%
2021/07/19	2	133.00	0	0.00	131.00	2	5,981	0.03%
2021/07/16	15	138.10	7	135.86	134.00	8	6,061	0.13%
2021/07/15	8.5	131.62	15.3	128.49	134.00	-6.8	6,039	-0.11%
2021/07/14	5.1	118.97	9.3	122.67	122.00	-4.3	6,043	-0.07%
2021/07/13	37.5	124.66	28	130.07	123.50	9.5	6,076	0.16%
2021/07/12	6	136.50	3.3	138.91	136.50	2.7	6,068	0.04%
2021/07/09	0	0.00	0.4	141.00	139.50	-0.4	6,056	-0.01%
2021/07/08	1	142.50	0	0.00	141.00	1	6,076	0.02%
2021/07/06	0.3	143.67	1	145.50	142.50	-0.7	6,137	-0.01%
2021/07/05	1.2	144.17	5	144.90	143.50	-3.8	6,150	-0.06%
2021/07/02	4	143.00	3.4	142.57	142.00	0.7	6,186	0.01%
2021/07/01	2	146.00	9	146.78	144.00	-7	6,160	-0.11%
2021/06/30	2	149.75	9.5	149.08	147.50	-7.5	6,147	-0.12%
2021/06/29	8.6	144.03	17.2	140.94	152.00	-8.6	6,120	-0.14%
2021/06/28	17.3	148.35	3	146.83	146.00	14.3	6,059	0.24%
2021/06/25	7	152.00	1.2	150.58	150.50	5.8	6,030	0.10%
2021/06/24	1.2	155.47	1	155.00	154.50	0.2	6,015	0.00%
2021/06/23	3	156.33	4.6	157.96	155.00	-1.6	6,065	-0.03%
2021/06/22	10.3	158.23	15.5	158.87	154.00	-5.2	6,024	-0.09%
2021/06/21	21.1	164.78	2.5	166.40	163.00	18.6	5,944	0.31%
2021/06/18	11.2	176.96	86.1	178.44	178.00	-74.9	6,113	-1.23%
2021/06/17	1	168.50	4	169.75	167.50	-3	6,310	-0.05%
2021/06/16	21.4	167.64	18	167.22	164.00	3.4	6,412	0.05%
2021/06/15	24.6	170.17	27.6	172.62	171.50	-3.1	6,536	-0.05%
2021/06/11	50.8	184.29	49.5	185.82	176.00	1.3	6,427	0.02%
2021/06/10	8.7	175.13	64.7	177.70	179.50	-56	6,239	-0.90%
2021/06/09	7.2	165.61	10.3	162.15	163.50	-3.1	5,974	-0.05%
2021/06/08	10.6	166.02	6	161.88	161.00	4.7	5,907	0.08%
2021/06/07	4.4	157.70	27	156.61	160.00	-22.6	5,741	-0.39%
2021/06/04	2	146.00	3.3	144.77	145.50	-1.3	5,628	-0.02%
2021/06/03	19.1	145.29	12	148.79	143.50	7	5,638	0.12%
2021/06/02	36.7	154.84	11.4	152.21	151.00	25.2	5,656	0.45%
2021/06/01	60.4	135.82	33.5	142.90	159.50	26.9	5,555	0.48%
2021/05/28	1.3	160.74	1.1	160.91	160.50	0.2	5,355	0.00%
2021/05/27	2.4	169.00	5	163.10	162.00	-2.6	5,331	-0.05%
2021/05/26	7.6	164.87	6.3	165.02	162.50	1.3	5,380	0.02%
2021/05/25	9.1	161.99	5.2	163.90	160.50	3.9	5,447	0.07%
2021/05/24	1	164.00	3.1	165.32	170.00	-2.1	5,566	-0.04%
2021/05/21	4	159.38	4.4	156.79	158.00	-0.4	5,534	-0.01%
2021/05/20	3.3	163.85	3.2	161.07	161.00	0.1	5,694	0.00%
2021/05/19	33.5	162.44	17.4	162.72	160.00	16.1	5,773	0.28%
2021/05/18	57.6	176.98	41	179.27	175.00	16.6	5,782	0.29%
2021/05/17	9.3	182.42	108.7	186.82	188.50	-99.4	5,839	-1.70%	大賣/
2021/05/14	48.5	163.30	24.1	166.82	171.50	24.3	5,771	0.42%
2021/05/13	23.7	164.35	30.7	168.48	169.50	-7	5,536	-0.13%
2021/05/12	9	152.39	75.2	152.77	154.50	-66.2	5,280	-1.25%
2021/05/11	10.1	133.36	20.1	135.55	140.50	-10	5,109	-0.20%
2021/05/10	1.1	134.66	0	0.00	134.00	1.1	5,025	0.02%
2021/05/07	3	133.17	2	133.50	133.50	1	5,004	0.02%
2021/05/06	7	136.64	11	138.09	131.50	-4	4,971	-0.08%
2021/05/05	12	141.29	3	139.50	139.00	9	4,922	0.18%
2021/05/04	8	143.94	2.1	143.40	143.50	5.9	4,903	0.12%
2021/05/03	7.5	147.70	12.3	154.81	155.50	-4.8	4,781	-0.10%
2021/04/29	13	140.85	5	140.20	141.50	8	4,667	0.17%
2021/04/28	2.1	140.12	2	138.25	136.50	0.1	4,648	0.00%
2021/04/27	1	138.50	5	139.70	139.50	-4	4,623	-0.09%
2021/04/26	5	139.30	32.2	138.74	137.00	-27.2	4,566	-0.59%
2021/04/23	1.1	141.92	14	142.82	141.50	-12.9	4,553	-0.28%
2021/04/22	19.1	142.80	19	144.71	139.50	0.1	4,513	0.00%
2021/04/21	2	155.25	4.1	154.93	151.00	-2.1	4,427	-0.05%
2021/04/20	5.1	154.37	7	155.21	160.00	-1.9	4,411	-0.04%
2021/04/19	9.2	167.42	3.1	164.76	156.50	6.1	4,361	0.14%
2021/04/16	5.1	157.76	27.1	163.53	168.00	-22	4,259	-0.52%
2021/04/15	0	152.00	2	149.75	153.00	-2	4,164	-0.05%
2021/04/14	2.4	148.93	2	143.25	145.00	0.4	4,158	0.01%
2021/04/13	3.2	143.50	1	140.00	148.00	2.2	4,134	0.05%
2021/04/12	13.1	169.20	2	171.00	160.00	11.1	4,126	0.27%
2021/04/09	7	150.93	2	155.50	155.50	5	4,132	0.12%
2021/04/08	6	140.75	35	140.17	141.50	-29	4,138	-0.70%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	0	0.00	5	118.90	117.50	-5	4,108	-0.12%
2021/04/01	2	110.50	7	112.50	118.00	-5	4,103	-0.12%
2021/03/31	1.1	116.50	0	0.00	112.00	1.1	4,084	0.03%
2021/03/30	1	125.00	2	119.75	119.50	-1	4,077	-0.02%
2021/03/29	6	127.92	2.1	127.55	123.00	3.9	4,088	0.10%
2021/03/26	21	113.45	4	109.50	117.00	17	4,071	0.42%
2021/03/25	1	117.00	2	117.00	117.00	-1	4,015	-0.02%
2021/03/24	0	0.00	2	106.50	106.50	-2	4,020	-0.05%
2021/03/22	9	94.01	30.5	95.39	97.10	-21.5	4,040	-0.53%
2021/03/19	52.5	90.80	39.1	91.39	88.30	13.4	3,752	0.36%
2021/03/18	20	80.98	21.2	84.73	86.70	-1.2	3,407	-0.03%
2021/03/17	29	75.93	30	77.24	78.90	-1	3,265	-0.03%
2021/03/16	29	76.41	28	77.25	74.70	1	3,064	0.03%
2021/03/15	8	76.33	9.1	77.46	76.20	-1.1	2,992	-0.04%
2021/03/12	6.1	75.58	0	0.00	75.00	6.1	2,868	0.21%
2021/03/11	1	78.00	0	0.00	78.00	1	2,862	0.03%
2021/03/09	4	70.00	3	70.00	73.80	1	2,902	0.03%
2021/03/08	14.1	74.17	0	0.00	72.00	14.1	2,888	0.49%
2021/03/05	27	75.30	5	74.78	75.90	22	2,850	0.77%
2021/03/04	11	69.91	62.2	69.00	69.00	-51.2	2,775	-1.84%
2021/03/03	49	68.00	7.1	67.99	68.00	41.9	2,753	1.52%
2021/03/02	30	65.27	0	0.00	65.00	30	2,726	1.10%
2021/02/26	44	64.83	0	0.00	64.50	44	2,740	1.61%
2021/02/25	9	65.82	14.4	67.71	66.70	-5.4	2,734	-0.20%
2021/02/24	5.2	62.20	21	63.52	64.00	-15.8	2,635	-0.60%
2021/02/23	30.4	62.56	6.1	61.33	62.00	24.4	2,557	0.95%
2021/02/22	5	65.50	0	0.00	65.50	5	2,411	0.21%
2021/02/19	21.1	58.26	89	58.36	59.60	-68	2,404	-2.83%
2021/02/18	10	49.35	2	51.85	54.20	8	2,216	0.36%
2021/02/17	2	49.45	10	50.08	49.35	-8	2,111	-0.38%
2021/02/05	41	48.74	28.3	48.85	48.00	12.7	2,043	0.62%
2021/02/04	6	44.14	1	44.75	46.50	5	1,793	0.28%
2021/01/27	0	40.05	0	0.00	39.75	0	1,708	0.00%
2021/01/22	1	39.10	2	39.40	39.05	-1	1,809	-0.06%
2021/01/15	2	39.65	0	0.00	39.20	2	1,978	0.10%
2021/01/13	10	42.20	0	0.00	41.85	10	2,030	0.49%
2021/01/11	0	0.00	2	42.10	41.85	-2	2,076	-0.10%
2021/01/08	1	43.35	0	0.00	43.55	1	2,135	0.05%
2021/01/07	2	44.05	2	44.10	43.85	0	2,165	0.00%
2021/01/05	1	45.00	1	45.10	44.65	0	2,350	0.00%
2021/01/04	10	45.20	0	0.00	44.35	10	2,445	0.41%
2020/12/31	5	47.00	0	0.00	47.00	5	2,450	0.20%
2020/12/30	2	51.05	1	51.50	50.00	1	2,427	0.04%
2020/12/29	50	49.12	2	48.25	50.00	48	2,421	1.98%
2020/12/25	0	0.00	1	48.50	48.95	-1	2,512	-0.04%
2020/12/23	1	47.50	0	0.00	47.55	1	2,726	0.04%
2020/12/22	5	46.98	1	47.50	48.90	4	2,798	0.14%
2020/12/21	0	0.00	13	46.62	46.10	-13	2,813	-0.46%
2020/12/18	13	46.97	2	45.40	47.30	11	2,845	0.39%
2020/12/16	1.1	45.77	0	0.00	45.50	1.1	2,931	0.04%
2020/12/14	5	48.00	0	0.00	47.55	5	3,036	0.16%
2020/12/10	0.1	48.80	0	0.00	48.60	0.1	3,229	0.00%
2020/12/07	1	50.30	1	50.50	50.30	0	4,259	0.00%
2020/12/04	0	0.00	7	51.79	51.40	-7	4,600	-0.15%
2020/12/03	2	55.10	1	53.70	52.00	1	4,927	0.02%
2020/12/02	0	0.00	1	51.50	52.00	-1	4,996	-0.02%
2020/12/01	40	51.80	0	0.00	50.90	40	5,095	0.78%
2020/11/30	0	0.00	1	51.00	51.20	-1	5,260	-0.02%
2020/11/26	0	0.00	11	51.10	50.90	-11	5,536	-0.20%
2020/11/25	2	52.30	2	51.75	51.00	0	5,796	0.00%
2020/11/24	3	50.97	3	50.73	50.30	0	5,849	0.00%
2020/11/23	2	51.90	5	51.94	51.60	-3	6,060	-0.05%
2020/11/19	1	51.90	1	52.30	52.90	0	6,169	0.00%
2020/11/17	0	0.00	34	51.15	50.60	-34	6,305	-0.54%
2020/11/13	6	49.92	0	0.00	51.80	6	6,340	0.09%
2020/11/12	3	49.80	4	50.91	49.70	-1	6,342	-0.02%
2020/11/11	3	52.03	0	0.00	51.90	3	6,297	0.05%
2020/11/09	1	54.40	0	0.00	54.20	1	6,296	0.02%
2020/11/05	0	0.00	37	54.60	54.10	-37	6,312	-0.59%
2020/11/03	3	53.97	2	54.05	54.20	1	6,384	0.02%
2020/11/02	47	54.65	0	0.00	53.70	47	6,503	0.72%
2020/10/30	1	53.50	2	53.40	52.50	-1	6,728	-0.01%
2020/10/29	6	53.28	2	53.95	54.30	4	6,732	0.06%
2020/10/28	0	0.00	20	54.00	53.40	-20	6,718	-0.30%
2020/10/23	0	0.00	2	56.50	57.30	-2	6,708	-0.03%
2020/10/22	4	56.05	2	55.50	56.30	2	6,726	0.03%
2020/10/21	1	58.00	0	0.00	58.10	1	6,710	0.01%
2020/10/20	14	59.59	0	0.00	58.70	14	6,697	0.21%
2020/10/19	6	61.10	4	60.08	59.40	2	6,677	0.03%
2020/10/16	8	60.85	7	59.99	61.20	1	6,647	0.02%
2020/10/15	1	58.50	0	0.00	58.90	1	6,598	0.02%
2020/10/14	7	59.44	0	0.00	60.10	7	6,628	0.11%
2020/10/13	7	59.61	0	0.00	59.30	7	6,637	0.11%
2020/10/12	19	62.48	0	0.00	61.40	19	6,559	0.29%
2020/10/07	3	63.87	1	63.50	63.00	2	6,530	0.03%
2020/10/05	0	0.00	1	64.10	63.30	-1	6,604	-0.02%
2020/09/30	2	63.25	1	63.00	63.00	1	6,640	0.02%
2020/09/29	23	64.30	25	64.14	63.00	-2	6,660	-0.03%
2020/09/28	4	63.60	5	63.94	64.00	-1	6,551	-0.02%
2020/09/25	2	60.05	5	60.46	58.20	-3	6,589	-0.05%
2020/09/24	0	0.00	3	62.33	62.40	-3	6,539	-0.05%
2020/09/23	5	62.50	5	62.88	62.40	0	6,555	0.00%
2020/09/22	29	62.34	1	62.50	62.10	28	6,573	0.43%
2020/09/21	20	64.41	4	65.18	63.30	16	6,608	0.24%
2020/09/18	5	65.58	6	65.87	64.60	-1	6,653	-0.02%
2020/09/17	3	65.60	11	65.55	65.30	-8	6,705	-0.12%
2020/09/16	19	64.99	4	65.35	64.60	15	6,707	0.22%
2020/09/15	4	65.43	7	65.46	66.20	-3	6,696	-0.04%
2020/09/14	52	66.08	71	68.41	64.10	-19	6,710	-0.28%
2020/09/11	5	62.74	3	63.17	62.80	2	6,113	0.03%
2020/09/10	21	65.08	9	64.83	63.00	12	6,301	0.19%
2020/09/09	23	67.52	26	66.92	63.70	-3	6,227	-0.05%
2020/09/08	10	67.80	17	67.67	68.80	-7	6,001	-0.12%
2020/09/07	1	63.20	3	62.63	62.60	-2	5,740	-0.03%
2020/09/04	3	59.90	23	61.63	61.80	-20	5,744	-0.35%
2020/09/03	10	61.51	7	61.91	60.70	3	5,837	0.05%
2020/09/02	10	63.66	22	62.81	62.80	-12	5,774	-0.21%
2020/09/01	5	63.62	18	63.58	64.50	-13	5,734	-0.23%
2020/08/31	22	63.04	7	62.66	62.10	15	5,622	0.27%
2020/08/28	1	65.40	0	0.00	65.40	1	5,423	0.02%
2020/08/27	30	58.57	16	58.93	59.50	14	5,414	0.26%
2020/08/26	5	56.54	3	57.10	56.60	2	5,297	0.04%
2020/08/25	10	56.33	3	55.23	56.50	7	5,345	0.13%
2020/08/24	36	58.63	2	58.15	56.50	34	5,387	0.63%
2020/08/21	13	57.61	6	57.30	58.80	7	5,407	0.13%
2020/08/20	0	0.00	1	54.50	55.00	-1	5,506	-0.02%
2020/08/19	1	59.00	3	58.60	58.00	-2	5,686	-0.04%
2020/08/18	1	58.70	10	58.20	58.80	-9	5,865	-0.15%
2020/08/17	1	55.70	2	56.20	55.30	-1	6,005	-0.02%
2020/08/14	1	55.50	1	53.50	55.70	0	6,198	0.00%
2020/08/13	1	55.00	0	0.00	54.40	1	6,392	0.02%
2020/08/12	1	58.20	0	0.00	57.80	1	6,492	0.02%
2020/08/11	1	58.40	18	58.35	57.10	-17	6,583	-0.26%
2020/08/10	10	59.50	2	58.80	59.00	8	6,646	0.12%
2020/08/07	4	60.25	6	58.62	61.00	-2	6,707	-0.03%
2020/08/06	18	63.68	5	64.10	62.50	13	6,726	0.19%
2020/08/05	39	64.75	72	64.28	64.00	-33	6,659	-0.50%
2020/08/04	0	0.00	3	62.00	62.00	-3	6,415	-0.05%
2020/08/03	1	56.40	6	56.40	56.40	-5	6,482	-0.08%
2020/07/31	2	49.58	5	50.63	51.30	-3	6,594	-0.05%
2020/07/30	0	0.00	1	47.50	49.80	-1	6,711	-0.01%
2020/07/29	1	46.05	1	46.35	45.30	0	6,851	0.00%
2020/07/28	0	0.00	10	41.64	44.45	-10	7,019	-0.14%
2020/07/27	1	48.00	14	45.54	44.50	-13	7,058	-0.18%
2020/07/24	0	0.00	3	49.45	48.60	-3	7,118	-0.04%
2020/07/22	0	0.00	1	51.30	50.30	-1	7,617	-0.01%
2020/07/21	2	50.40	0	0.00	50.00	2	7,620	0.03%
2020/07/20	10	47.35	0	0.00	50.90	10	7,606	0.13%
2020/07/17	13	50.42	12	50.23	50.00	1	7,585	0.01%
2020/07/16	0	0.00	6	53.63	53.50	-6	7,581	-0.08%
2020/07/15	6	52.08	7	51.73	51.90	-1	7,579	-0.01%
2020/07/14	8	55.21	1	57.20	54.20	7	7,518	0.09%
2020/07/13	4	56.63	0	0.00	56.00	4	7,484	0.05%
2020/07/10	8	57.94	0	0.00	57.70	8	7,472	0.11%
2020/07/09	7	58.86	22	59.51	60.10	-15	7,444	-0.20%
2020/07/08	1	59.40	15	58.70	58.10	-14	7,414	-0.19%
2020/07/07	1	58.40	5	58.18	57.60	-4	7,391	-0.05%
2020/07/06	5	61.76	30	60.56	60.10	-25	7,335	-0.34%
2020/07/03	4	59.03	5	59.10	59.80	-1	7,252	-0.01%
2020/07/02	16	59.18	9	59.80	59.00	7	7,209	0.10%
2020/07/01	3	57.57	5	57.68	57.90	-2	7,155	-0.03%
2020/06/30	1	58.60	8	58.99	58.50	-7	7,093	-0.10%
2020/06/29	2	59.05	3	59.73	61.10	-1	7,017	-0.01%
2020/06/24	23	58.40	7	58.71	56.80	16	6,916	0.23%
2020/06/23	15	61.05	7	61.03	59.60	8	6,816	0.12%
2020/06/22	0	0.00	8	61.00	62.00	-8	6,756	-0.12%
2020/06/19	17	60.94	6	60.32	59.80	11	6,668	0.16%
2020/06/18	37	63.67	7	63.24	62.50	30	6,538	0.46%
2020/06/17	12	62.86	10	62.31	64.30	2	6,318	0.03%
2020/06/16	13	59.55	11	59.13	58.50	2	6,058	0.03%
2020/06/15	30	60.95	2	59.80	60.30	28	5,980	0.47%
2020/06/12	4	57.35	12	57.81	58.80	-8	5,869	-0.14%
2020/06/11	11	59.24	5	58.50	56.60	6	5,814	0.10%
2020/06/10	16	60.84	9	60.26	61.90	7	5,692	0.12%
2020/06/09	6	55.83	7	55.13	57.60	-1	5,509	-0.02%
2020/06/08	8	54.65	2	55.50	52.40	6	5,447	0.11%
2020/06/05	4	55.18	1	56.10	55.60	3	5,403	0.06%
2020/06/04	2	56.45	0	0.00	56.10	2	5,468	0.04%
2020/06/03	5	58.02	4	57.10	58.20	1	5,474	0.02%
2020/06/02	11	57.25	13	56.76	57.10	-2	5,474	-0.04%
2020/06/01	12	60.12	1	60.00	59.40	11	5,379	0.20%
2020/05/29	5	59.54	0	0.00	61.50	5	5,276	0.09%
2020/05/28	1	57.70	3	55.10	57.70	-2	5,155	-0.04%
2020/05/27	6	61.38	13	60.58	59.10	-7	5,035	-0.14%
2020/05/26	14	65.78	22	65.32	64.50	-8	4,852	-0.16%
2020/05/25	23	61.33	9	61.63	64.30	14	4,629	0.30%
2020/05/22	8	58.45	14	58.54	58.80	-6	4,433	-0.14%
2020/05/21	17	56.54	7	56.73	55.90	10	4,276	0.23%
2020/05/20	15	52.54	7	53.10	54.60	8	4,088	0.20%
2020/05/19	8	48.94	4	48.73	49.80	4	3,873	0.10%
2020/05/18	1	48.85	1	47.70	48.85	0	3,754	0.00%
2020/05/15	1	45.00	2	44.00	44.45	-1	3,680	-0.03%
2020/05/14	7	46.46	2	46.73	45.00	5	3,605	0.14%
2020/05/13	2	42.85	3	44.93	46.85	-1	3,532	-0.03%
2020/05/12	1	42.15	4	39.53	42.60	-3	3,447	-0.09%
2020/05/11	22	42.15	2	42.15	42.15	20	3,368	0.59%
2020/05/08	10	48.94	2	48.25	46.80	8	3,318	0.24%
2020/05/07	3	52.27	6	50.93	52.00	-3	3,215	-0.09%
2020/05/06	3	59.10	4	55.68	50.50	-1	3,097	-0.03%
2020/05/05	11	54.48	6	55.20	55.90	5	2,913	0.17%
2020/05/04	7	47.01	6	48.48	50.90	1	2,724	0.04%
2020/04/30	1	46.75	4	46.24	46.30	-3	2,540	-0.12%
2020/04/29	13	44.53	11	45.56	46.65	2	2,440	0.08%
2020/04/28	32	46.56	61	45.51	46.90	-29	2,325	-1.25%
2020/04/27	8	46.20	3	46.20	46.20	5	2,094	0.24%
2020/04/21	11	33.57	1	33.35	35.40	10	1,674	0.60%
2020/04/16	0	0.00	2	32.65	32.40	-2	1,508	-0.13%
2020/04/15	1	34.65	3	33.73	33.10	-2	1,481	-0.14%
2020/04/14	12	34.68	0	0.00	34.50	12	1,434	0.84%
2020/04/13	1	35.25	0	0.00	35.50	1	1,374	0.07%
2020/04/09	18	29.55	0	0.00	29.50	18	1,238	1.45%
2020/04/07	10	29.30	0	0.00	29.30	10	1,202	0.83%
2020/03/31	13	28.10	0	0.00	28.00	13	1,160	1.12%
2020/03/30	10	28.50	0	0.00	28.55	10	1,147	0.87%
2020/03/27	31	28.86	0	0.00	29.20	31	1,131	2.74%
2020/03/23	0	0.00	1	25.05	25.50	-1	1,051	-0.10%
2020/03/20	3	27.62	5	27.37	27.65	-2	1,044	-0.19%
2020/03/19	1	25.65	25	27.06	25.70	-24	1,027	-2.34%
2020/03/18	5	29.47	23	29.23	28.50	-18	1,002	-1.80%
2020/03/17	0	0.00	51	28.60	28.00	-51	981	-5.20%
2020/03/16	2	32.85	1	32.15	30.70	1	955	0.10%
2020/03/12	2	35.20	0	0.00	33.65	2	899	0.22%
2020/03/11	0	0.00	4	36.85	37.00	-4	846	-0.47%
2020/03/10	44	37.27	1	32.85	36.85	43	799	5.38%
2020/03/09	5	35.10	0	0.00	36.05	5	676	0.74%
2020/03/06	7	31.81	0	0.00	32.80	7	596	1.17%
2020/03/04	0	0.00	67	29.01	29.05	-67	502	-13.33%
2020/03/03	0	0.00	29	29.51	29.60	-29	497	-5.83%
2020/03/02	0	0.00	137	29.79	29.95	-137	490	-27.90%	大賣/鉅額交易
2020/02/27	0	0.00	10	30.10	29.40	-10	482	-2.07%
2020/02/26	1	30.85	0	0.00	30.40	1	471	0.21%
2020/02/25	73	31.34	0	0.00	31.20	73	465	15.70%
2020/02/24	140	32.44	5	32.40	32.25	135	447	30.14%	大買/鉅額交易
2020/02/21	4	31.81	5	32.00	31.65	-1	422	-0.24%
2020/02/20	2	30.73	5	30.75	30.65	-3	400	-0.75%
2020/02/19	12	30.92	1	30.95	30.85	11	399	2.75%
2020/02/18	27	31.40	6	31.50	31.90	21	384	5.46%
2020/02/17	11	29.31	2	28.85	30.25	9	342	2.63%
2020/02/14	15	29.81	0	0.00	29.90	15	324	4.62%
2020/02/13	17	28.31	0	0.00	27.60	17	294	5.77%
2020/02/12	5	28.57	0	0.00	28.45	5	291	1.71%
2020/02/10	0	0.00	1	28.20	28.60	-1	291	-0.34%
2020/02/07	1	28.00	0	0.00	28.60	1	288	0.35%
2020/01/15	2	25.33	0	0.00	25.35	2	262	0.76%
2020/01/08	2	26.20	3	26.13	26.00	-1	264	-0.38%
2019/12/19	3	27.33	0	0.00	27.40	3	311	0.96%
2019/12/03	2	27.70	0	0.00	28.20	2	326	0.61%
2019/07/25	0	0.00	3	35.00	34.35	-3	655	-0.46%
2019/07/24	2	33.88	3	34.15	33.90	-1	651	-0.15%
2019/07/23	0	0.00	5	34.10	34.10	-5	651	-0.77%
2019/07/19	2	35.08	0	0.00	35.50	2	627	0.32%
2019/07/18	3	35.63	0	0.00	35.50	3	612	0.49%
2019/07/17	5	35.34	0	0.00	35.00	5	600	0.83%
2019/07/16	2	35.98	2	36.35	35.85	0	581	0.00%
2019/07/15	2	34.93	4	34.91	36.00	-2	549	-0.36%
2019/07/03	3	33.17	0	0.00	33.00	3	425	0.71%