台康生技 (6589)-國泰-松江券商分點個股進出

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

台康生技

(6589)

可現股當沖

股價
78.7
漲跌
▼0.3
漲幅
-0.38%
成交量
314張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:14:30

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

台康生技 (6589)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	77.60	0	0.00	78.20	2	675	0.30%
2024/04/22	0	0.00	2	77.50	77.40	-2	675	-0.30%
2024/04/19	4.3	78.31	2	77.40	77.00	2.3	674	0.34%
2024/04/18	1.1	80.25	0	0.00	80.60	1.1	665	0.17%
2024/04/17	0	0.00	4	81.10	81.30	-4	668	-0.60%
2024/04/16	8	80.20	0	0.00	79.10	8	667	1.20%
2024/04/15	10.1	82.99	3.5	82.86	82.30	6.6	652	1.00%
2024/04/12	5	85.36	0	0.00	85.30	5	639	0.79%
2024/04/11	0	0.00	1	87.00	85.80	-1	638	-0.16%
2024/04/10	1	86.00	2	86.40	86.00	-1	642	-0.16%
2024/04/09	3.1	85.42	3	85.50	85.50	0.1	644	0.02%
2024/04/08	3	86.23	0	0.00	85.90	3	653	0.46%
2024/04/03	2	86.25	2	86.75	86.40	0	654	0.00%
2024/04/02	1	87.20	0	0.00	87.10	1	654	0.15%
2024/04/01	0	0.00	1	87.90	88.10	-1	657	-0.15%
2024/03/29	2	86.70	1	87.00	87.00	1	659	0.15%
2024/03/28	2.2	88.00	0	0.00	88.00	2.2	663	0.33%
2024/03/27	0	88.18	3	88.57	88.20	-3	662	-0.45%
2024/03/26	2	87.50	1	85.40	85.60	1	661	0.15%
2024/03/25	0	87.80	1	87.90	87.40	-1	657	-0.15%
2024/03/22	0	0.00	2	87.20	87.20	-2	662	-0.30%
2024/03/21	0	0.00	1	86.70	86.40	-1	664	-0.15%
2024/03/20	3.1	86.10	1	86.40	85.90	2.1	667	0.32%
2024/03/19	1	86.60	1	87.20	86.90	0	656	0.00%
2024/03/18	6.3	87.48	0	0.00	86.90	6.3	653	0.96%
2024/03/15	0.1	88.53	0	0.00	88.40	0.1	650	0.01%
2024/03/13	1	89.90	7	89.64	89.10	-6	659	-0.91%
2024/03/12	1.8	88.77	11	88.58	88.70	-9.2	648	-1.42%
2024/03/11	2.1	88.74	0	0.00	88.60	2.1	646	0.32%
2024/03/08	3.7	91.31	2	92.65	90.60	1.7	640	0.27%
2024/03/07	4	90.68	3	91.90	92.10	1	642	0.16%
2024/03/06	10	91.76	0	0.00	91.50	10	639	1.56%
2024/03/05	6.2	92.40	0	0.00	92.10	6.2	639	0.96%
2024/03/04	0.1	93.20	0	0.00	93.00	0.1	638	0.02%
2024/03/01	1	94.10	1	94.10	93.60	0	686	0.00%
2024/02/27	0.2	95.10	0	0.00	94.90	0.2	724	0.02%
2024/02/23	0.1	94.30	0	0.00	93.60	0.1	714	0.01%
2024/02/21	1	94.30	0	0.00	94.60	1	775	0.13%
2024/02/20	1	95.00	0	0.00	95.00	1	879	0.11%
2024/02/16	1	94.90	0	0.00	94.90	1	881	0.11%
2024/02/15	0.3	92.02	0	0.00	92.00	0.3	877	0.03%
2024/02/05	1.4	91.74	0	0.00	91.80	1.4	878	0.16%
2024/02/02	0	93.00	0	0.00	92.60	0	886	0.00%
2024/02/01	0.1	94.20	0	0.00	93.50	0.1	895	0.01%
2024/01/31	0	0.00	1	94.00	94.20	-1	897	-0.11%
2024/01/30	2.2	93.05	0	0.00	93.00	2.2	908	0.24%
2024/01/29	3	92.40	2	93.35	95.50	1	901	0.11%
2024/01/25	0.1	96.06	0	0.00	95.70	0.1	852	0.01%
2024/01/23	0.5	97.67	0	0.00	98.20	0.5	902	0.06%
2024/01/19	0	94.80	0	0.00	94.60	0	992	0.00%
2024/01/18	0	0.00	3	95.10	95.30	-3	1,034	-0.29%
2024/01/16	0	0.00	0.1	98.00	97.50	-0.1	1,096	-0.01%
2024/01/12	0.2	97.30	0	0.00	96.40	0.2	1,143	0.02%
2024/01/10	2.1	97.51	0	0.00	97.50	2.1	1,152	0.18%
2024/01/09	1.2	98.67	0	0.00	98.10	1.2	1,150	0.11%
2024/01/08	0.1	99.90	0	0.00	99.60	0.1	1,146	0.01%
2024/01/04	2.2	99.49	0	0.00	99.70	2.2	1,144	0.19%
2024/01/03	0	0.00	13.1	102.00	101.00	-13.1	1,142	-1.15%
2024/01/02	14	101.29	1	101.50	102.50	13	1,143	1.14%
2023/12/29	0	99.70	0	0.00	100.50	0	1,136	0.00%
2023/12/28	0	100.00	2	99.70	99.40	-2	1,133	-0.17%
2023/12/27	0	0.00	1	100.50	100.00	-1	1,137	-0.09%
2023/12/26	0.1	99.00	0	0.00	100.50	0.1	1,137	0.00%
2023/12/25	1.1	99.52	0	0.00	99.00	1.1	1,136	0.09%
2023/12/22	0.1	100.50	0	0.00	100.50	0.1	1,131	0.00%
2023/12/21	1	100.50	0	0.00	100.50	1	1,137	0.09%
2023/12/20	1	101.50	1	101.50	101.50	0	1,134	0.00%
2023/12/19	3	102.33	0	0.00	101.50	3	1,145	0.26%
2023/12/18	1	103.00	0.2	103.00	103.50	0.9	1,178	0.07%
2023/12/15	0	102.77	0	0.00	103.00	0	1,182	0.00%
2023/12/14	1	102.00	0	0.00	102.00	1	1,199	0.08%
2023/12/13	0	0.00	0.1	103.00	103.00	-0.1	1,238	-0.01%
2023/12/11	0	0.00	1	104.00	103.00	-1	1,240	-0.08%
2023/12/08	0	0.00	1	102.50	101.50	-1	1,238	-0.08%
2023/12/06	0.1	102.00	0	0.00	101.50	0.1	1,232	0.00%
2023/12/05	1	102.50	0	0.00	102.00	1	1,229	0.08%
2023/12/04	0	0.00	10	104.00	105.00	-10	1,220	-0.82%
2023/12/01	1	105.00	5	103.50	103.00	-4	1,210	-0.33%
2023/11/30	2	103.50	2	103.50	103.00	0	1,204	0.00%
2023/11/28	2.1	108.93	3	105.00	104.50	-0.9	1,191	-0.08%
2023/11/27	7	106.43	2.2	106.45	106.50	4.8	1,148	0.42%
2023/11/21	0	0.00	4	100.08	101.50	-4	1,125	-0.36%
2023/11/20	3.2	101.16	3	102.17	100.50	0.2	1,117	0.02%
2023/11/17	18	107.19	13.1	106.48	104.50	4.9	1,074	0.46%
2023/11/16	10	103.50	0	0.00	103.00	10	974	1.03%
2023/11/13	1	101.00	0	0.00	101.00	1	987	0.10%
2023/11/10	1	102.00	0	0.00	101.50	1	990	0.10%
2023/11/09	1	103.00	1	106.00	103.00	0	990	0.00%
2023/11/07	2	104.75	0	0.00	104.50	2	1,039	0.19%
2023/11/06	0	0.00	2	103.00	105.00	-2	1,070	-0.19%
2023/11/03	2	103.00	0	0.00	102.50	2	1,074	0.19%
2023/11/01	0	0.00	0.1	104.25	104.50	-0.1	1,057	-0.01%
2023/10/30	3	106.17	3	106.83	106.00	0	1,048	0.00%
2023/10/27	0	0.00	8	106.81	106.00	-8	1,033	-0.77%
2023/10/26	0	103.00	3	105.67	102.50	-3	986	-0.30%
2023/10/25	0	0.00	3	103.50	103.00	-3	959	-0.31%
2023/10/24	2	101.50	0	103.00	103.00	2	943	0.21%
2023/10/23	0	0.00	2.5	100.30	100.50	-2.5	919	-0.27%
2023/10/20	0	0.00	2	94.65	96.00	-2	908	-0.22%
2023/10/19	0	0.00	5	94.00	93.30	-5	923	-0.54%
2023/10/18	5	92.94	1	93.20	92.10	4	936	0.43%
2023/10/17	7	95.86	0	0.00	95.60	7	942	0.74%
2023/10/11	0	0.00	1	97.80	97.30	-1	1,036	-0.10%
2023/10/06	0	0.00	2	99.40	97.80	-2	1,049	-0.19%
2023/10/05	0	0.00	2	98.95	98.50	-2	1,061	-0.19%
2023/10/04	1	97.50	0	0.00	97.40	1	1,076	0.09%
2023/10/03	2	98.15	0	0.00	98.00	2	1,096	0.18%
2023/10/02	0	0.00	2	99.35	99.50	-2	1,101	-0.18%
2023/09/28	1	98.50	0	0.00	97.50	1	1,117	0.09%
2023/09/26	3	97.67	5	97.82	96.70	-2	1,165	-0.17%
2023/09/25	0	0.00	1	97.70	98.50	-1	1,193	-0.08%
2023/09/22	2	96.65	1	96.50	96.50	1	1,232	0.08%
2023/09/21	5	101.40	5	100.36	98.30	0	1,321	0.00%
2023/09/18	3	99.70	4	101.28	99.60	-1	1,372	-0.07%
2023/09/15	2	94.65	7	95.50	96.10	-5	1,353	-0.37%
2023/09/14	0	0.00	1	94.60	94.50	-1	1,354	-0.07%
2023/09/11	0.1	93.30	1	93.50	93.20	-1	1,379	-0.07%
2023/09/08	2	93.00	0	0.00	93.30	2	1,392	0.14%
2023/09/06	5	93.72	3	93.73	93.80	2	1,410	0.14%
2023/09/04	0	0.00	0.1	96.00	95.10	-0.1	1,428	0.00%
2023/09/01	0	0.00	2	96.70	96.10	-2	1,436	-0.14%
2023/08/31	4	95.73	2	96.85	95.60	2	1,457	0.14%
2023/08/30	7.1	95.27	0	0.00	96.00	7.1	1,477	0.48%
2023/08/29	0.2	94.20	0	0.00	94.20	0.2	1,491	0.02%
2023/08/28	0	0.00	3	96.70	94.10	-3	1,508	-0.20%
2023/08/25	0	0.00	1	94.20	93.20	-1	1,517	-0.07%
2023/08/24	0	0.00	3	93.87	93.40	-3	1,524	-0.20%
2023/08/23	2.6	92.26	0	0.00	92.50	2.6	1,530	0.17%
2023/08/22	2	93.35	0	0.00	93.20	2	1,552	0.13%
2023/08/21	3	94.50	2	94.55	94.50	1	1,574	0.06%
2023/08/18	1	93.90	0	0.00	93.40	1	1,612	0.06%
2023/08/17	2.2	93.45	0	0.00	93.40	2.2	1,646	0.13%
2023/08/16	1	90.60	3	92.67	93.40	-2	1,662	-0.12%
2023/08/15	3.2	92.24	2	92.35	92.00	1.2	1,705	0.07%
2023/08/14	2	91.30	1	91.00	91.30	1	1,771	0.06%
2023/08/11	2.1	95.90	8	96.60	95.00	-5.9	1,989	-0.30%
2023/08/10	18.3	98.07	0	0.00	96.50	18.3	1,989	0.92%
2023/08/09	0	0.00	1	102.50	101.00	-1	2,005	-0.05%
2023/08/08	0.2	102.00	3	101.50	101.50	-2.9	2,049	-0.14%
2023/08/07	4	101.50	1	101.50	101.50	3	2,135	0.14%
2023/08/04	1	101.50	1	102.00	103.00	0	2,171	0.00%
2023/08/02	5	103.20	0	0.00	102.00	5	2,283	0.22%
2023/08/01	6	105.33	1	106.50	105.50	5	2,374	0.21%
2023/07/31	2	105.50	3	105.83	105.00	-1	2,610	-0.04%
2023/07/28	4.1	106.00	0	0.00	106.00	4.1	2,825	0.14%
2023/07/27	1	107.00	2	108.00	107.00	-1	2,989	-0.03%
2023/07/26	1.1	107.54	3	109.33	107.50	-1.9	3,034	-0.06%
2023/07/25	3	110.17	20	110.00	110.00	-17	3,024	-0.56%
2023/07/24	2	110.00	6	110.67	110.00	-4	3,013	-0.13%
2023/07/21	3	109.33	22	109.02	108.00	-19	3,024	-0.63%
2023/07/20	1	109.00	12	109.04	108.50	-11	3,055	-0.36%
2023/07/19	5	109.60	2	111.00	109.50	3	3,061	0.10%
2023/07/18	2	106.50	6	106.83	106.50	-4	3,098	-0.13%
2023/07/17	4	108.38	29	107.78	109.00	-25	3,141	-0.80%
2023/07/14	27	107.00	28	107.38	107.00	-1	3,155	-0.03%
2023/07/13	3	105.33	3.2	105.84	105.00	-0.2	3,162	-0.01%
2023/07/12	2.1	106.05	3	106.50	106.50	-0.9	3,165	-0.03%
2023/07/11	4	107.00	1	107.50	107.00	3	3,179	0.09%
2023/07/10	1	110.00	1	108.50	108.00	0	3,206	0.00%
2023/07/07	2	109.25	4	109.38	109.50	-2	3,293	-0.06%
2023/07/06	1	109.50	4	109.50	109.50	-3	3,311	-0.09%
2023/07/05	1	108.50	0	0.00	109.00	1	3,365	0.03%
2023/07/04	5	109.70	4	110.63	109.50	1	3,397	0.03%
2023/07/03	3	110.33	0	0.00	110.50	3	3,502	0.09%
2023/06/30	8.2	113.37	6	113.42	112.00	2.2	3,482	0.06%
2023/06/29	55	115.17	31	114.58	115.00	24	3,478	0.69%
2023/06/28	1.1	111.89	1	112.50	112.00	0.1	3,436	0.00%
2023/06/27	14	111.50	12	111.13	111.50	2	3,431	0.06%
2023/06/26	4	107.63	2	108.00	107.00	2	3,404	0.06%
2023/06/21	14	108.00	6	107.92	108.00	8	3,422	0.23%
2023/06/20	1.1	108.53	1	109.00	109.00	0.1	3,423	0.00%
2023/06/19	5	110.40	1	111.00	110.00	4	3,423	0.12%
2023/06/16	0	0.00	1	110.00	109.50	-1	3,422	-0.03%
2023/06/15	0	109.50	0	0.00	108.50	0	3,420	0.00%
2023/06/14	2	109.50	1	109.00	109.00	1	3,427	0.03%
2023/06/13	0.1	109.07	2	109.00	109.00	-1.9	3,449	-0.05%
2023/06/12	0	0.00	2	110.25	109.50	-2	3,452	-0.06%
2023/06/09	8.1	109.64	1	110.00	109.50	7.1	3,471	0.20%
2023/06/08	1	110.00	1	109.50	109.00	0	3,494	0.00%
2023/06/07	1	110.00	2	110.00	110.00	-1	3,520	-0.03%
2023/06/06	4	109.38	3	109.17	109.50	1	3,555	0.03%
2023/06/05	7	110.07	3	110.00	110.00	4	3,565	0.11%
2023/06/02	5	111.20	0	0.00	111.00	5	3,560	0.14%
2023/06/01	2	111.25	2	112.50	111.50	0	3,571	0.00%
2023/05/31	4	112.50	0	0.00	113.00	4	3,586	0.11%
2023/05/30	1	111.00	0	0.00	110.00	1	3,584	0.03%
2023/05/29	1	111.50	0	0.00	111.50	1	3,595	0.03%
2023/05/26	7	111.14	2.2	110.84	110.50	4.9	3,607	0.13%
2023/05/25	4	112.63	5	112.90	111.50	-1	3,607	-0.03%
2023/05/24	1.1	113.03	3	115.00	113.50	-1.9	3,625	-0.05%
2023/05/23	6	114.58	5	115.10	115.00	1	3,643	0.03%
2023/05/22	10	111.50	1	112.00	111.50	9	3,625	0.25%
2023/05/19	17	111.26	7	112.50	111.00	10	3,640	0.27%
2023/05/18	11	114.82	4	114.25	114.00	7	3,633	0.19%
2023/05/17	51.2	117.22	11	117.91	116.50	40.2	3,594	1.12%
2023/05/16	4	109.75	1	110.00	110.00	3	3,389	0.09%
2023/05/15	4	109.50	2	108.75	108.50	2	3,459	0.06%
2023/05/12	3	111.01	5.1	112.01	114.00	-2.1	3,526	-0.06%
2023/05/11	14	116.00	11.1	114.13	112.50	3	3,656	0.08%
2023/05/10	3	119.83	5	120.40	120.00	-2	3,832	-0.05%
2023/05/09	13	123.08	7	123.64	120.50	6	3,943	0.15%
2023/05/08	11	126.41	9	126.44	125.00	2	3,923	0.05%
2023/05/05	19	127.00	29.2	126.17	127.50	-10.2	3,866	-0.26%
2023/05/04	28.1	120.81	39	122.05	122.50	-10.9	3,652	-0.30%
2023/05/03	20.2	119.50	42	119.13	115.50	-21.8	3,474	-0.63%
2023/05/02	2	113.75	25	113.28	117.50	-23	3,395	-0.68%
2023/04/28	17	106.38	19	106.13	107.00	-2	3,375	-0.06%
2023/04/27	16.1	103.53	16	104.00	104.00	0.1	3,385	0.00%
2023/04/26	14	102.54	12	103.13	103.50	2	3,413	0.06%
2023/04/25	59.1	106.46	43	107.94	106.00	16.1	3,401	0.47%
2023/04/24	1	109.00	1	111.00	109.50	0	3,414	0.00%
2023/04/21	38	112.75	37	113.92	109.50	1	3,460	0.03%
2023/04/20	30	118.48	17	118.68	115.00	13	3,444	0.38%
2023/04/19	16	119.22	13	120.42	120.50	3	3,437	0.09%
2023/04/18	5	120.50	2	120.50	120.00	3	3,585	0.08%
2023/04/17	12	119.46	1	119.00	119.00	11	3,631	0.30%
2023/04/14	15	121.03	10.1	121.99	120.00	4.9	3,691	0.13%
2023/04/13	2	121.74	8	121.56	121.50	-6	3,765	-0.16%
2023/04/12	33	122.80	32	121.63	120.50	1	3,768	0.03%
2023/04/11	15	118.03	0	0.00	118.50	15	3,730	0.40%
2023/04/10	8	119.13	1	121.50	117.50	7	3,753	0.19%
2023/04/07	9	120.72	5	122.00	121.50	4	3,755	0.11%
2023/04/06	10	121.70	22	122.55	121.50	-12	3,795	-0.32%
2023/03/31	3	117.33	2	117.00	116.50	1	3,756	0.03%
2023/03/30	1	118.00	4	119.38	117.50	-3	3,851	-0.08%
2023/03/29	5	117.00	7	116.36	120.00	-2	3,868	-0.05%
2023/03/28	1	118.50	0	0.00	114.00	1	3,913	0.03%
2023/03/27	1	115.50	2	117.25	117.50	-1	3,987	-0.03%
2023/03/24	9	113.33	4.1	113.85	115.00	5	4,134	0.12%
2023/03/23	1	112.47	1	113.50	111.50	0	4,554	0.00%
2023/03/22	2	112.00	0	0.00	112.00	2	4,564	0.04%
2023/03/17	1	109.50	0	0.00	111.00	1	5,036	0.02%
2023/03/15	2	113.00	0	112.50	112.50	2	5,521	0.04%
2023/03/14	1	112.50	1	114.00	111.50	0	5,871	0.00%
2023/03/13	2	110.04	6	108.92	111.50	-4	6,309	-0.06%
2023/03/10	3	113.16	3	112.50	111.50	0	6,783	0.00%
2023/03/09	8	114.25	1	114.00	113.00	7	7,147	0.10%
2023/03/08	1	116.00	1	116.50	115.50	0	7,227	0.00%
2023/03/07	1.4	118.61	1	117.50	117.00	0.4	7,301	0.00%
2023/03/06	2.1	117.78	0	0.00	118.00	2.1	7,404	0.03%
2023/03/03	3.1	119.84	5.3	119.74	119.00	-2.2	7,530	-0.03%
2023/03/02	1.3	121.50	2	121.25	122.00	-0.7	7,708	-0.01%
2023/03/01	2	120.00	0	0.00	120.50	2	7,922	0.03%
2023/02/24	1	118.00	22	118.59	119.00	-21	8,227	-0.26%
2023/02/23	23	117.52	8	118.81	119.50	15	8,437	0.18%
2023/02/22	6.1	117.99	10	117.75	116.00	-4	8,623	-0.05%
2023/02/21	3	118.33	10.2	118.91	119.50	-7.1	8,875	-0.08%
2023/02/20	0	122.00	9	120.50	120.00	-9	9,189	-0.10%
2023/02/17	2	121.75	2.1	121.50	120.50	0	9,348	0.00%
2023/02/16	5	123.40	3	123.33	123.00	2	9,557	0.02%
2023/02/15	4	122.13	3	122.01	122.50	1	9,737	0.01%
2023/02/14	2	121.50	2	121.50	121.50	0	9,804	0.00%
2023/02/13	12.1	124.62	17.2	124.47	123.00	-5.2	9,774	-0.05%
2023/02/10	18.1	129.53	16	130.50	128.00	2.1	9,728	0.02%
2023/02/09	25.2	130.62	21.1	129.90	128.50	4.1	9,627	0.04%
2023/02/08	23	129.94	14	130.18	131.00	9	9,498	0.09%
2023/02/07	9.1	123.28	26.2	122.86	125.00	-17.1	9,271	-0.18%
2023/02/06	42	121.00	38	122.33	119.50	4	9,173	0.04%
2023/02/03	50	120.45	42	121.08	119.00	8	9,119	0.09%
2023/02/02	8	118.50	7.1	118.15	118.50	0.9	9,084	0.01%
2023/02/01	2	117.00	6	117.08	117.00	-4	9,087	-0.04%
2023/01/31	6.1	115.43	16	116.94	118.00	-10	9,112	-0.11%
2023/01/30	1.1	111.14	3	112.00	111.00	-1.9	9,105	-0.02%
2023/01/17	2.2	110.51	2	110.50	109.00	0.2	9,172	0.00%
2023/01/16	6	110.00	38	110.45	111.00	-32	9,188	-0.35%
2023/01/13	2	110.00	7	109.64	109.00	-5	9,212	-0.05%
2023/01/12	40	109.15	41	111.33	109.00	-1	9,258	-0.01%
2023/01/11	3	112.50	4	112.38	111.50	-1	9,249	-0.01%
2023/01/10	43	114.66	38	116.78	113.50	5	9,278	0.05%
2023/01/09	23	117.17	23	117.48	117.50	0	9,363	0.00%
2023/01/06	48	118.11	46	118.72	117.00	2	9,455	0.02%
2023/01/05	37	116.77	32	117.47	114.50	5	9,413	0.05%
2023/01/04	7.1	117.87	7.2	117.07	116.50	-0.1	9,477	0.00%
2023/01/03	48	120.24	2.3	119.52	118.50	45.7	9,530	0.48%
2022/12/30	11.3	122.88	1	122.50	123.00	10.3	9,589	0.11%
2022/12/29	3	123.00	6	123.33	124.00	-3	9,709	-0.03%
2022/12/28	6	125.08	5	124.50	123.00	1	9,823	0.01%
2022/12/27	10	126.20	13.5	125.76	126.50	-3.5	10,020	-0.03%
2022/12/26	16.1	126.22	16	127.25	124.00	0.1	10,139	0.00%
2022/12/23	17.3	126.50	33	126.33	125.50	-15.7	10,219	-0.15%
2022/12/22	12.2	123.33	8	123.56	125.00	4.2	10,331	0.04%
2022/12/21	4	123.13	3	123.00	121.00	1	10,345	0.01%
2022/12/20	20	123.48	10	123.60	121.00	10	10,453	0.10%
2022/12/19	21	127.00	7	127.00	126.00	14	10,465	0.13%
2022/12/16	15	125.00	14	125.36	124.50	1	10,510	0.01%
2022/12/15	57.1	126.43	30	126.97	124.50	27.1	10,564	0.26%
2022/12/14	3	131.00	0.3	131.00	131.00	2.7	10,167	0.03%
2022/12/13	14.3	147.71	8.3	148.02	145.50	6	10,221	0.06%
2022/12/12	13.2	149.94	10.7	149.65	146.50	2.5	10,292	0.02%
2022/12/09	14.8	152.53	19.2	153.47	154.00	-4.4	10,248	-0.04%
2022/12/08	6.2	150.34	2.3	149.99	149.50	4	10,391	0.04%
2022/12/07	18.2	151.30	31.5	150.15	151.00	-13.3	10,371	-0.13%
2022/12/06	43.5	155.94	51.8	153.31	150.50	-8.3	10,144	-0.08%
2022/12/05	62.7	159.15	43.7	159.38	158.50	19	9,984	0.19%
2022/12/02	58.7	152.14	47.4	152.28	151.00	11.3	9,667	0.12%
2022/12/01	21	140.17	38.6	143.14	150.00	-17.6	9,409	-0.19%
2022/11/30	6	136.17	7	135.64	136.50	-1	9,367	-0.01%
2022/11/29	4.4	132.51	5.2	133.02	133.00	-0.8	9,469	-0.01%
2022/11/28	13.3	131.80	31	132.74	133.50	-17.7	9,588	-0.18%
2022/11/25	15.1	132.56	18	133.28	130.50	-2.9	9,787	-0.03%
2022/11/24	29.1	134.65	27	133.35	134.00	2.1	10,147	0.02%
2022/11/23	10	134.55	17.1	134.27	136.50	-7.1	10,352	-0.07%
2022/11/22	39	132.82	34.2	130.05	130.50	4.8	10,437	0.05%
2022/11/21	19.3	134.22	26.8	134.85	132.50	-7.5	10,491	-0.07%
2022/11/18	19.1	130.24	35	130.80	131.00	-15.9	10,604	-0.15%
2022/11/17	46.1	131.76	65.1	130.21	128.50	-19	10,546	-0.18%
2022/11/16	76	126.20	64	126.84	130.00	12	10,410	0.12%
2022/11/15	34	119.78	33.2	120.77	121.00	0.8	10,174	0.01%
2022/11/14	24.1	116.57	22	117.07	121.00	2.1	9,995	0.02%
2022/11/11	37	112.45	26.1	112.14	114.00	10.9	9,757	0.11%
2022/11/10	15	106.97	9	108.22	106.50	6	9,544	0.06%
2022/11/09	2	105.00	7	105.36	105.50	-5	9,451	-0.05%
2022/11/08	5	105.50	4.2	105.13	103.50	0.8	9,447	0.01%
2022/11/07	2.2	105.09	5	105.40	105.00	-2.8	9,432	-0.03%
2022/11/04	14	105.54	7	105.43	104.00	7	9,410	0.07%
2022/11/03	10	106.55	4	107.00	106.50	6	9,359	0.06%
2022/11/02	2	105.50	13.1	105.46	106.50	-11.1	9,324	-0.12%
2022/11/01	9	103.72	6	104.50	103.50	3	9,271	0.03%
2022/10/31	1	101.00	5	102.00	101.50	-4	9,229	-0.04%
2022/10/28	2	99.65	1	102.50	98.30	1	9,211	0.01%
2022/10/27	11	101.07	15.1	100.63	102.00	-4.1	9,188	-0.04%
2022/10/26	7	98.30	8	98.60	98.60	-1	9,147	-0.01%
2022/10/25	17	100.94	10.1	100.90	100.00	6.9	9,072	0.08%
2022/10/24	13	107.62	11	108.91	105.00	2	8,977	0.02%
2022/10/21	13	109.31	8	109.25	107.00	5	8,954	0.06%
2022/10/20	12	108.83	12	109.67	112.00	0	8,906	0.00%
2022/10/19	3	112.33	4	113.25	110.50	-1	8,849	-0.01%
2022/10/18	7	112.79	9	113.06	112.50	-2	8,859	-0.02%
2022/10/17	16.3	110.63	8	107.81	111.00	8.3	8,801	0.09%
2022/10/14	15	115.36	31	115.77	115.50	-16	8,664	-0.18%
2022/10/13	22	112.82	23	111.72	108.00	-1	8,521	-0.01%
2022/10/12	30	113.72	96	112.42	113.00	-66	8,381	-0.79%
2022/10/11	21	110.00	24	111.83	110.50	-3	8,250	-0.04%
2022/10/07	37	116.41	31	115.74	114.00	6	8,119	0.07%
2022/10/06	25	115.22	27	116.43	118.50	-2	7,954	-0.02%
2022/10/05	95	114.51	34	114.16	113.00	61	7,788	0.78%
2022/10/04	34	114.07	36.1	115.51	114.50	-2.1	7,613	-0.03%
2022/10/03	20	108.08	31	109.45	110.50	-11	7,368	-0.15%
2022/09/30	8.1	104.49	24	104.02	107.50	-15.9	7,173	-0.22%
2022/09/29	23	103.57	29	103.83	103.50	-6	6,997	-0.09%
2022/09/28	9	103.18	4	102.23	99.10	5	6,804	0.07%
2022/09/27	19	103.55	29	105.45	107.00	-10	6,688	-0.15%
2022/09/26	5	106.60	7	106.79	104.50	-2	6,533	-0.03%
2022/09/23	25	109.14	20	108.90	108.00	5	6,431	0.08%
2022/09/22	34	110.41	26	110.25	112.00	8	6,289	0.13%
2022/09/21	5	106.90	7	107.43	107.50	-2	6,052	-0.03%
2022/09/20	22	107.75	17	108.56	107.00	5	6,006	0.08%
2022/09/19	35	109.56	10	108.00	107.50	25	5,930	0.42%
2022/09/16	11	117.55	9	117.94	116.00	2	5,738	0.03%
2022/09/15	24	119.27	34	120.79	117.50	-10	5,663	-0.18%
2022/09/14	40.5	117.16	59	117.25	116.00	-18.5	5,337	-0.35%
2022/09/13	44	118.97	41	118.24	118.00	3	5,171	0.06%
2022/09/12	23	118.15	31	119.29	120.00	-8	5,066	-0.16%
2022/09/08	16	118.38	19	118.53	118.50	-3	4,871	-0.06%
2022/09/07	40	116.11	44	117.26	119.00	-4	4,729	-0.09%
2022/09/06	36.1	121.86	44	120.18	118.50	-7.9	4,486	-0.18%
2022/09/05	31	132.42	37	132.39	129.00	-6	4,136	-0.14%
2022/09/02	38	131.36	19	131.00	129.50	19	3,925	0.48%
2022/09/01	43.2	130.22	42	130.56	129.50	1.2	3,703	0.03%
2022/08/31	91.4	134.23	61	132.80	128.00	30.4	3,382	0.90%
2022/08/30	28	122.36	44.3	125.30	129.50	-16.3	2,871	-0.57%
2022/08/29	36	119.22	47	119.57	118.00	-11	2,454	-0.45%
2022/08/26	26	118.42	33.9	118.74	117.00	-7.9	2,132	-0.37%
2022/08/25	28.3	111.57	31.1	112.03	112.00	-2.8	1,749	-0.16%
2022/08/24	3	103.83	6	107.92	111.50	-3	1,399	-0.21%
2022/08/23	14.1	100.27	4.3	100.77	101.50	9.8	1,256	0.78%
2022/08/22	7	97.64	8.6	97.82	98.90	-1.6	1,096	-0.15%
2022/08/19	1	90.20	0	0.00	90.60	1	955	0.10%
2022/08/18	1.1	90.41	1	91.20	90.20	0.1	945	0.01%
2022/08/17	2	90.35	0	0.00	90.50	2	936	0.21%
2022/08/16	0	0.00	2	91.70	91.40	-2	927	-0.22%
2022/08/12	0	0.00	4	90.00	88.50	-4	898	-0.45%
2022/08/11	0.1	85.00	0	0.00	85.90	0.1	871	0.01%
2022/08/10	4.1	85.83	8.1	86.07	85.10	-4	867	-0.46%
2022/08/09	5.4	85.29	8	84.75	86.20	-2.6	871	-0.30%
2022/08/08	6	83.35	1	83.61	83.50	5	898	0.55%
2022/08/05	1.1	84.41	10.2	84.42	84.50	-9	917	-0.98%
2022/08/04	6	82.30	0.1	81.60	82.90	5.9	926	0.64%
2022/08/03	8	84.99	4	87.18	83.90	4	916	0.44%
2022/08/02	6.1	86.22	2	85.35	85.50	4.1	909	0.46%
2022/08/01	1.1	92.00	3	91.40	90.70	-1.9	901	-0.22%
2022/07/28	1	88.10	0	0.00	89.00	1	904	0.11%
2022/07/27	1	89.40	0	0.00	89.30	1	894	0.11%
2022/07/26	1.1	88.30	0	0.00	88.50	1.1	876	0.13%
2022/07/25	16.3	89.88	11	91.21	90.40	5.3	859	0.62%
2022/07/22	1	87.40	1	83.70	88.80	0	798	0.00%
2022/07/21	1	82.60	1	82.50	83.00	0	771	0.00%
2022/07/19	2	81.45	0	0.00	81.00	2	775	0.26%
2022/07/18	0	0.00	1	81.70	81.80	-1	782	-0.13%
2022/07/14	1	80.60	0	0.00	81.00	1	806	0.12%
2022/07/13	0	0.00	3	80.67	80.30	-3	817	-0.37%
2022/07/12	9.2	79.36	0	0.00	78.50	9.2	822	1.12%
2022/07/08	0	82.20	0	0.00	81.00	0	842	0.00%
2022/07/07	0	0.00	2	80.50	81.60	-2	853	-0.23%
2022/07/06	2	83.00	2	80.25	79.90	0	868	0.00%
2022/07/04	6	81.80	1	80.80	80.50	5	965	0.52%
2022/07/01	2	86.08	0	0.00	83.00	2	1,008	0.20%
2022/06/30	2	90.55	8	90.70	89.50	-6	997	-0.60%
2022/06/27	0	0.00	1	92.50	93.40	-1	985	-0.10%
2022/06/24	1	94.30	10	95.40	94.50	-9	978	-0.92%
2022/06/23	6	94.90	0.1	95.20	96.00	5.9	976	0.60%
2022/06/22	0	0.00	1	91.60	89.40	-1	942	-0.11%
2022/06/20	1	88.30	2	89.45	89.00	-1	935	-0.11%
2022/06/17	1	90.00	4	89.75	90.50	-3	926	-0.32%
2022/06/16	4	90.80	4	91.90	89.20	0	926	0.00%
2022/06/15	0	0.00	1	91.00	90.50	-1	938	-0.11%
2022/06/14	1	87.60	0	0.00	88.10	1	942	0.11%
2022/06/13	5	90.73	0	0.00	89.20	5	944	0.53%
2022/06/10	1	87.50	0	0.00	87.50	1	938	0.11%
2022/06/08	0	0.00	0	85.20	86.70	0	944	0.00%
2022/05/31	0	0.00	2	83.35	82.40	-2	1,038	-0.19%
2022/05/27	0	81.30	0	0.00	81.20	0	1,049	0.00%
2022/05/25	1	81.30	2	81.05	80.90	-1	1,075	-0.09%
2022/05/24	1	80.50	1	81.90	80.80	0	1,103	0.00%
2022/05/23	2	82.70	3	82.67	82.80	-1	1,112	-0.09%
2022/05/20	1	81.40	5	81.68	80.90	-4	1,124	-0.36%
2022/05/19	2	79.95	0	0.00	80.30	2	1,199	0.17%
2022/05/18	0	0.00	7	82.09	81.60	-7	1,200	-0.58%
2022/05/17	1	83.00	0	0.00	81.40	1	1,211	0.08%
2022/05/16	13	81.13	18	81.31	83.70	-5	1,217	-0.41%
2022/05/13	1	76.50	66	76.83	78.70	-65	1,239	-5.24%
2022/05/12	3	74.87	1	76.50	71.60	2	1,225	0.16%
2022/05/11	1	76.20	7	76.61	76.00	-6	1,216	-0.49%
2022/05/10	4	74.28	10	75.04	76.00	-6	1,215	-0.49%
2022/05/09	14	78.64	2	78.85	76.10	12	1,202	1.00%
2022/05/06	11.1	82.70	0	0.00	81.10	11.1	1,180	0.94%
2022/05/05	4.1	86.20	3	87.70	85.50	1.1	1,165	0.09%
2022/05/04	9	87.50	0	0.00	86.80	9	1,164	0.77%
2022/04/29	0	0.00	0.1	88.80	88.60	-0.1	1,172	-0.01%
2022/04/28	0.1	88.40	6	89.42	88.50	-6	1,183	-0.50%
2022/04/27	9.1	88.46	2	88.45	88.10	7.1	1,182	0.60%
2022/04/26	3	91.63	0	0.00	91.00	3	1,174	0.26%
2022/04/25	5	92.06	1	91.70	91.60	4	1,186	0.34%
2022/04/22	0.5	95.05	2	94.75	94.80	-1.5	1,203	-0.12%
2022/04/21	1	94.00	0	0.00	95.00	1	1,200	0.08%
2022/04/20	3	95.87	0	0.00	95.40	3	1,193	0.25%
2022/04/19	3	93.73	0	0.00	93.20	3	1,180	0.25%
2022/04/18	0.1	95.00	1	96.30	94.90	-0.9	1,177	-0.08%
2022/04/14	0	0.00	1	96.00	96.00	-1	1,173	-0.09%
2022/04/13	1	95.90	0	0.00	94.30	1	1,174	0.09%
2022/04/12	2	95.95	1	95.70	95.40	1	1,171	0.09%
2022/04/11	6	98.62	0.4	97.28	98.50	5.6	1,156	0.49%
2022/04/08	2	96.20	2.1	95.66	93.80	-0.1	1,092	-0.01%
2022/04/07	3	97.59	13	93.75	95.50	-10	1,075	-0.93%
2022/04/06	6	91.25	6	92.22	91.10	0	1,025	0.00%
2022/04/01	3	92.23	0	0.00	91.80	3	1,032	0.29%
2022/03/30	0	0.00	4	92.45	92.80	-4	1,037	-0.39%
2022/03/29	1	91.30	1	91.80	91.70	0	1,039	0.00%
2022/03/28	3	92.17	15	91.40	91.30	-12	1,046	-1.15%
2022/03/25	6	91.98	3	92.33	91.60	3	1,035	0.29%
2022/03/24	0	0.00	1	93.10	93.10	-1	1,110	-0.09%
2022/03/23	2	93.50	1	94.50	93.60	1	1,122	0.09%
2022/03/22	2	93.50	0	0.00	93.50	2	1,125	0.18%
2022/03/21	0.1	95.60	0	0.00	94.50	0.1	1,131	0.01%
2022/03/18	1	94.30	113	96.07	94.30	-112	1,150	-9.74%	大賣/鉅額交易
2022/03/17	0	0.00	26.1	93.79	94.10	-26.1	1,144	-2.28%
2022/03/16	0	0.00	1	92.50	91.40	-1	1,156	-0.09%
2022/03/15	4	92.20	2	93.75	91.30	2	1,191	0.17%
2022/03/14	1	93.40	0	0.00	93.10	1	1,259	0.08%
2022/03/11	0	0.00	1	96.50	94.30	-1	1,270	-0.08%
2022/03/10	3	94.60	24	94.89	94.40	-21	1,278	-1.64%
2022/03/09	0	0.00	6	92.23	91.60	-6	1,278	-0.47%
2022/03/08	9	92.38	0	0.00	90.20	9	1,289	0.70%
2022/03/07	10.2	98.06	1	97.20	97.00	9.2	1,267	0.72%
2022/03/04	1	101.00	0	0.00	101.00	1	1,264	0.08%
2022/03/03	0	0.00	1	102.00	102.00	-1	1,346	-0.07%
2022/03/01	15	103.00	0	0.00	102.50	15	1,400	1.07%
2022/02/25	0.1	102.50	1	103.00	104.50	-1	1,410	-0.07%
2022/02/24	1	100.50	1	101.00	101.50	0	1,441	0.00%
2022/02/22	1	104.50	2	104.00	104.00	-1	1,442	-0.07%
2022/02/21	4	107.63	3	107.67	107.00	1	1,451	0.07%
2022/02/18	0	0.00	0.1	103.00	103.00	-0.1	1,380	-0.01%
2022/02/17	0	0.00	5	103.00	103.50	-5	1,392	-0.36%
2022/02/16	0	0.00	4	104.13	103.00	-4	1,388	-0.29%
2022/02/15	4	106.88	3.8	106.97	103.00	0.2	1,376	0.01%
2022/02/10	0	0.00	0.2	105.00	104.50	-0.2	1,342	-0.02%
2022/02/09	0	0.00	3	103.00	104.00	-3	1,348	-0.22%
2022/02/08	1	103.00	0	0.00	103.50	1	1,353	0.07%
2022/02/07	1	104.00	1	103.00	104.50	0	1,356	0.00%
2022/01/26	0	0.00	6	100.83	100.50	-6	1,358	-0.44%
2022/01/25	4.2	100.67	0	0.00	100.50	4.2	1,362	0.30%
2022/01/24	2	102.50	11	102.14	103.00	-9	1,376	-0.65%
2022/01/21	0	103.50	0	0.00	102.50	0	1,453	0.00%
2022/01/19	3	104.50	1	104.00	104.50	2	1,580	0.13%
2022/01/18	0	0.00	2.2	106.45	105.50	-2.2	1,593	-0.14%
2022/01/17	7	108.86	10	106.65	108.00	-3	1,582	-0.19%
2022/01/14	1	104.50	3	103.67	103.50	-2	1,561	-0.13%
2022/01/13	2	106.00	0	0.00	105.50	2	1,565	0.13%
2022/01/12	0	0.00	1	108.00	106.00	-1	1,566	-0.06%
2022/01/11	1.1	108.00	8	107.00	107.50	-6.9	1,573	-0.44%
2022/01/10	2	108.25	1	110.00	108.50	1	1,578	0.06%
2022/01/07	0	0.00	4	107.00	107.00	-4	1,595	-0.25%
2022/01/06	1	108.50	4	108.00	108.00	-3	1,625	-0.18%
2022/01/05	3	107.17	1	106.50	106.50	2	1,633	0.12%
2022/01/04	0	0.00	11	106.91	106.00	-11	1,655	-0.66%
2022/01/03	2	108.25	1	107.50	107.50	1	1,654	0.06%
2021/12/30	0	0.00	1	112.50	111.50	-1	1,654	-0.06%
2021/12/29	2	110.25	0	111.50	110.00	2	1,650	0.12%
2021/12/28	1	110.00	1.2	110.58	110.00	-0.2	1,677	-0.01%
2021/12/27	10	112.00	3	110.50	110.50	7	1,708	0.41%
2021/12/24	1	112.00	0	0.00	112.00	1	1,723	0.06%
2021/12/23	3	113.17	1	113.50	113.00	2	1,725	0.12%
2021/12/22	0	0.00	1	114.50	113.00	-1	1,735	-0.06%
2021/12/21	5	113.50	0	0.00	113.50	5	1,735	0.29%
2021/12/20	5	115.80	7	115.00	115.00	-2	1,727	-0.12%
2021/12/16	3	111.33	2	112.00	112.50	1	1,771	0.06%
2021/12/15	0	0.00	1.6	111.98	111.00	-1.6	1,870	-0.08%
2021/12/14	1	113.50	3	114.83	111.50	-2	1,960	-0.10%
2021/12/13	3	114.33	1	114.50	114.50	2	1,959	0.10%
2021/12/10	2	115.75	6.2	115.35	115.00	-4.2	1,975	-0.21%
2021/12/09	19	115.29	3	115.33	113.50	16	1,966	0.81%
2021/12/08	2	117.25	21.1	117.02	115.50	-19.1	1,962	-0.98%
2021/12/07	7	111.14	3	110.67	110.00	4	1,892	0.21%
2021/12/06	13	113.96	3	113.00	113.00	10	1,901	0.53%
2021/12/03	1.1	112.91	0	0.00	112.50	1.1	1,920	0.06%
2021/12/02	6	112.67	1.1	113.90	112.00	5	1,950	0.25%
2021/12/01	0	0.00	0	112.11	110.50	0	1,939	0.00%
2021/11/30	1	109.00	11	110.59	110.50	-10	1,941	-0.52%
2021/11/29	10	111.55	8	111.15	109.00	2	1,930	0.10%
2021/11/26	0	0.00	1.1	110.18	110.00	-1.1	1,855	-0.06%
2021/11/25	4	110.13	0.2	110.00	107.50	3.8	1,806	0.21%
2021/11/24	0	0.00	14.2	107.30	109.00	-14.2	1,799	-0.79%
2021/11/23	18	106.42	0	107.00	105.50	18	1,794	1.00%
2021/11/22	2	108.00	22	108.91	108.00	-20	1,775	-1.13%
2021/11/18	0	0.00	17	106.79	106.50	-17	1,810	-0.94%
2021/11/17	1.1	104.95	0	0.00	104.50	1.1	1,821	0.06%
2021/11/16	2	105.50	14	104.89	105.00	-12	1,842	-0.65%
2021/11/15	3	102.67	1	103.50	103.50	2	1,870	0.11%
2021/11/12	5	102.70	12.1	103.04	102.50	-7.1	1,962	-0.36%
2021/11/11	1	103.00	6	103.25	102.50	-5	2,056	-0.24%
2021/11/10	1	102.50	0.1	103.50	102.50	0.9	2,124	0.04%
2021/11/09	2	103.50	0	0.00	103.00	2	2,150	0.09%
2021/11/08	3	104.33	2	105.00	104.00	1	2,155	0.05%
2021/11/05	0	106.00	0	0.00	105.00	0	2,163	0.00%
2021/11/04	1	105.50	1	105.50	105.00	0	2,179	0.00%
2021/11/03	5	105.00	8	105.06	107.00	-3	2,249	-0.14%
2021/11/02	3	105.17	0	0.00	105.00	3	2,320	0.13%
2021/11/01	3	105.33	20	106.05	105.00	-17	2,323	-0.73%
2021/10/29	16.1	110.45	1	114.00	108.50	15.1	2,320	0.65%
2021/10/28	2	111.34	10	113.05	116.50	-8	2,256	-0.35%
2021/10/27	0.2	107.67	2.1	107.76	106.00	-2	2,198	-0.09%
2021/10/26	3	102.67	6	104.33	103.50	-3	2,165	-0.14%
2021/10/25	4.1	102.51	20	103.50	103.00	-16	2,160	-0.74%
2021/10/22	11	103.59	4	103.75	103.00	7	2,176	0.32%
2021/10/21	4	106.38	0	0.00	105.50	4	2,199	0.18%
2021/10/20	10	107.50	5	107.20	106.50	5	2,211	0.23%
2021/10/19	2	107.00	0	0.00	108.00	2	2,247	0.09%
2021/10/18	5	106.20	0	107.00	106.50	5	2,283	0.22%
2021/10/15	3	109.83	2	110.25	106.50	1	2,377	0.04%
2021/10/14	4	108.25	49	103.60	107.50	-45	2,373	-1.90%
2021/10/13	7.2	102.29	1	101.50	101.00	6.2	2,362	0.26%
2021/10/12	8	105.38	4	104.88	104.50	4	2,414	0.17%
2021/10/08	0	0.00	5	111.60	111.00	-5	2,450	-0.20%
2021/10/07	6	111.25	0	0.00	112.50	6	2,521	0.24%
2021/10/06	2.1	113.95	7	111.57	110.50	-5	2,618	-0.19%
2021/10/05	6	110.25	8	112.88	113.50	-2	2,645	-0.08%
2021/10/04	11.2	116.87	5	120.30	114.00	6.2	2,635	0.23%
2021/10/01	14	126.50	9	127.11	124.00	5	2,614	0.19%
2021/09/30	6	125.50	5.1	125.99	126.50	0.9	2,622	0.03%
2021/09/29	34	125.88	26.1	127.00	125.00	7.9	2,637	0.30%
2021/09/28	31	129.50	2	130.00	128.50	29	2,652	1.09%
2021/09/27	52	131.19	14	130.61	130.00	38	2,667	1.42%
2021/09/24	48	131.52	6.1	132.59	132.50	42	2,696	1.56%
2021/09/23	50.2	132.79	15	132.13	131.50	35.2	2,727	1.29%
2021/09/22	9	137.33	147.2	134.58	140.00	-138.2	2,708	-5.10%	大賣/鉅額交易
2021/09/17	2	129.50	5	131.50	133.50	-3	2,661	-0.11%
2021/09/16	25	127.50	0.2	127.50	128.00	24.8	2,610	0.95%
2021/09/15	7	129.14	102	130.32	129.00	-95	2,614	-3.63%	大賣/
2021/09/14	2	129.25	7.2	129.10	128.50	-5.2	2,627	-0.20%
2021/09/13	0	0.00	10	128.20	129.00	-10	2,712	-0.37%
2021/09/10	3	125.33	3	126.50	125.50	0	2,811	0.00%
2021/09/09	7	125.36	4	126.00	125.00	3	2,960	0.10%
2021/09/08	8.4	126.93	10	128.50	125.50	-1.6	3,003	-0.05%
2021/09/07	9	126.61	14	129.43	126.50	-5	3,060	-0.16%
2021/09/06	1	125.00	2	125.00	122.00	-1	3,221	-0.03%
2021/09/03	4.1	125.74	3.1	125.33	124.50	1.1	3,543	0.03%
2021/09/02	4	126.50	1.1	128.00	126.00	2.9	3,814	0.08%
2021/09/01	8	127.69	3	127.83	127.00	5	3,899	0.13%
2021/08/31	4	129.13	3	129.67	130.00	1	4,071	0.02%
2021/08/30	6	130.00	7	130.50	129.00	-1	4,203	-0.02%
2021/08/27	11	129.23	4	129.63	129.00	7	4,232	0.17%
2021/08/26	10	129.00	34	130.19	128.00	-24	4,289	-0.56%
2021/08/25	104	129.75	20	128.43	130.00	84	4,396	1.91%	大買/
2021/08/24	35	130.31	23.1	130.94	127.00	11.9	4,517	0.26%
2021/08/23	24	132.75	9	133.44	131.50	15	4,583	0.33%
2021/08/20	24	132.56	18.2	132.57	133.00	5.8	4,589	0.13%
2021/08/19	7	131.21	8	132.69	129.00	-1	4,627	-0.02%
2021/08/18	25.6	133.93	15	132.27	132.00	10.6	4,615	0.23%
2021/08/17	9	144.94	12.1	145.79	141.50	-3.1	4,574	-0.07%
2021/08/16	9	141.56	11	143.05	143.50	-2	4,540	-0.04%
2021/08/13	2	139.00	7.1	138.70	137.00	-5.1	4,512	-0.11%
2021/08/12	1	136.50	2	135.00	135.50	-1	4,528	-0.02%
2021/08/11	2.3	133.73	6	133.83	131.50	-3.7	4,619	-0.08%
2021/08/10	6	135.92	3	135.83	135.50	3	4,855	0.06%
2021/08/09	15.1	136.46	9.1	133.81	133.00	6	5,032	0.12%
2021/08/06	8	142.06	14.6	142.98	143.00	-6.6	5,248	-0.13%
2021/08/05	3	135.00	3	135.50	133.50	0	5,428	0.00%
2021/08/04	5.1	136.62	6	136.08	134.00	-0.9	5,612	-0.02%
2021/08/03	3	134.83	4	136.63	136.50	-1	5,685	-0.02%
2021/08/02	4	134.00	7.1	134.21	137.00	-3.1	5,693	-0.05%
2021/07/30	6.1	130.93	9	132.28	129.00	-2.9	5,697	-0.05%
2021/07/29	3	128.50	6	130.08	130.00	-3	5,736	-0.05%
2021/07/28	4.1	127.59	3	127.50	126.00	1.1	5,762	0.02%
2021/07/27	7.8	129.06	12	127.67	126.00	-4.2	5,868	-0.07%
2021/07/26	7.4	133.35	3	133.67	133.50	4.4	5,964	0.07%
2021/07/23	10.7	127.32	7	129.14	130.50	3.7	5,979	0.06%
2021/07/22	8.1	131.79	13.2	131.57	129.50	-5.1	5,975	-0.09%
2021/07/21	36.1	143.38	16	140.41	135.00	20.1	6,006	0.34%
2021/07/20	0	0.00	0.8	144.00	144.00	-0.8	5,955	-0.01%
2021/07/19	6	133.08	5.4	132.41	131.00	0.6	5,981	0.01%
2021/07/16	8	137.13	7	137.36	134.00	1	6,061	0.02%
2021/07/15	7	128.86	6.2	132.23	134.00	0.8	6,039	0.01%
2021/07/14	8.1	119.53	14	119.54	122.00	-6	6,043	-0.10%
2021/07/13	16.8	127.81	5.6	126.38	123.50	11.2	6,076	0.18%
2021/07/12	1	140.00	6	139.92	136.50	-5	6,068	-0.08%
2021/07/09	1	141.98	3	141.17	139.50	-2	6,056	-0.03%
2021/07/08	4.5	142.33	2.2	142.27	141.00	2.4	6,076	0.04%
2021/07/07	6	143.17	9	144.11	142.50	-3	6,118	-0.05%
2021/07/06	3	143.67	2	142.50	142.50	1	6,137	0.02%
2021/07/05	6.1	144.26	5	144.60	143.50	1.1	6,150	0.02%
2021/07/02	5.2	144.47	7	143.57	142.00	-1.9	6,186	-0.03%
2021/07/01	6.6	146.59	8.4	145.82	144.00	-1.8	6,160	-0.03%
2021/06/30	12	150.25	8.3	149.57	147.50	3.8	6,147	0.06%
2021/06/29	16.7	140.79	88	142.98	152.00	-71.3	6,120	-1.17%
2021/06/28	9.1	146.94	8.1	149.18	146.00	1.1	6,059	0.02%
2021/06/25	14.3	152.51	57.1	151.87	150.50	-42.8	6,030	-0.71%
2021/06/24	6	155.58	2	155.25	154.50	4	6,015	0.07%
2021/06/23	6	156.58	7	157.22	155.00	-1	6,065	-0.02%
2021/06/22	20.4	159.41	16.9	157.63	154.00	3.5	6,024	0.06%
2021/06/21	19.2	165.23	18	166.11	163.00	1.2	5,944	0.02%
2021/06/18	23.4	176.83	26.1	174.18	178.00	-2.8	6,113	-0.05%
2021/06/17	10	167.95	15.1	168.70	167.50	-5.1	6,310	-0.08%
2021/06/16	12.1	166.51	17.1	166.15	164.00	-4.9	6,412	-0.08%
2021/06/15	21.6	171.48	41	169.13	171.50	-19.4	6,536	-0.30%
2021/06/11	78	181.95	129.7	185.57	176.00	-51.7	6,427	-0.80%	大賣/
2021/06/10	14.4	175.53	296.4	175.30	179.50	-281.9	6,239	-4.52%	大賣/鉅額交易
2021/06/09	13.1	160.43	19.1	162.69	163.50	-6	5,974	-0.10%
2021/06/08	21	164.01	236.2	165.49	161.00	-215.1	5,907	-3.64%	大賣/鉅額交易
2021/06/07	20.1	154.68	23.5	156.39	160.00	-3.5	5,741	-0.06%
2021/06/04	24	147.19	3	146.33	145.50	21	5,628	0.37%
2021/06/03	16.5	145.71	18	145.97	143.50	-1.6	5,638	-0.03%
2021/06/02	24.3	154.64	12.5	154.97	151.00	11.9	5,656	0.21%
2021/06/01	18.4	136.36	78.5	139.43	159.50	-60.1	5,555	-1.08%
2021/05/28	9	158.67	38.9	163.89	160.50	-29.9	5,355	-0.56%
2021/05/27	5	162.30	3	166.00	162.00	2	5,331	0.04%
2021/05/26	2	163.74	3.3	163.89	162.50	-1.3	5,380	-0.02%
2021/05/25	6.6	162.97	13.1	160.93	160.50	-6.5	5,447	-0.12%
2021/05/24	7	163.00	28.1	163.02	170.00	-21.1	5,566	-0.38%
2021/05/21	3.4	157.94	21.1	158.86	158.00	-17.7	5,534	-0.32%
2021/05/20	3.2	165.11	4.7	160.56	161.00	-1.6	5,694	-0.03%
2021/05/19	19.7	160.34	15.7	160.12	160.00	4	5,773	0.07%
2021/05/18	34.6	176.46	24.7	181.76	175.00	10	5,782	0.17%
2021/05/17	31.1	182.16	19.1	186.67	188.50	12	5,839	0.21%
2021/05/14	145.3	167.94	56.3	169.66	171.50	88.9	5,771	1.54%	大買/
2021/05/13	49	164.32	43.7	165.99	169.50	5.3	5,536	0.10%
2021/05/12	27.1	151.38	34.4	152.55	154.50	-7.3	5,280	-0.14%
2021/05/11	7.4	132.45	4.2	140.24	140.50	3.2	5,109	0.06%
2021/05/10	12	135.08	0	0.00	134.00	12	5,025	0.24%
2021/05/07	0.1	133.50	0	0.00	133.50	0.1	5,004	0.00%
2021/05/06	4.4	132.45	1	134.00	131.50	3.4	4,971	0.07%
2021/05/05	0.2	140.83	13.1	141.01	139.00	-13	4,922	-0.26%
2021/05/04	27.8	144.07	2.4	140.81	143.50	25.4	4,903	0.52%
2021/05/03	7.3	150.30	18.2	154.62	155.50	-10.9	4,781	-0.23%
2021/04/29	5.4	138.17	2	139.00	141.50	3.4	4,667	0.07%
2021/04/28	3	139.24	2	139.50	136.50	1	4,648	0.02%
2021/04/27	7	142.21	2	141.43	139.50	5	4,623	0.11%
2021/04/26	5.2	139.13	0.1	140.50	137.00	5.1	4,566	0.11%
2021/04/23	0.1	142.50	0	0.00	141.50	0.1	4,553	0.00%
2021/04/22	4.4	145.99	6	145.17	139.50	-1.6	4,513	-0.04%
2021/04/21	4.3	150.94	1	151.00	151.00	3.3	4,427	0.07%
2021/04/20	3.1	153.48	7	156.00	160.00	-3.9	4,411	-0.09%
2021/04/19	10.3	160.64	3	171.00	156.50	7.3	4,361	0.17%
2021/04/16	4	163.25	4	163.50	168.00	0	4,259	0.00%
2021/04/15	1	148.50	3.1	151.38	153.00	-2.1	4,164	-0.05%
2021/04/14	3	141.27	6	143.25	145.00	-3	4,158	-0.07%
2021/04/13	12.2	141.66	0.1	156.00	148.00	12.1	4,134	0.29%
2021/04/12	3.1	170.49	2.1	169.29	160.00	1	4,126	0.02%
2021/04/09	0	0.00	1	145.00	155.50	-1	4,132	-0.02%
2021/04/08	4.1	141.50	14	138.68	141.50	-10	4,138	-0.24%
2021/04/06	11	118.27	1	120.50	117.50	10	4,108	0.24%
2021/04/01	3	113.00	0	0.00	118.00	3	4,103	0.07%
2021/03/31	6.1	115.50	40.2	115.00	112.00	-34.1	4,084	-0.84%
2021/03/30	5.1	120.16	0.2	122.00	119.50	4.9	4,077	0.12%
2021/03/29	2.8	127.44	1	117.50	123.00	1.8	4,088	0.04%
2021/03/26	148	111.45	12.2	106.30	117.00	135.8	4,071	3.34%	大買/鉅額交易
2021/03/25	2	117.00	2.1	117.00	117.00	-0.1	4,015	0.00%
2021/03/24	2	106.50	3	106.50	106.50	-1	4,020	-0.02%
2021/03/22	5.1	92.49	14	96.06	97.10	-8.9	4,040	-0.22%
2021/03/19	27.1	90.57	26	91.02	88.30	1.1	3,752	0.03%
2021/03/18	3	80.77	9.2	84.48	86.70	-6.2	3,407	-0.18%
2021/03/17	4.1	77.98	7	77.66	78.90	-2.9	3,265	-0.09%
2021/03/16	10.6	76.41	3.1	78.06	74.70	7.5	3,064	0.24%
2021/03/15	7.1	77.43	2.1	78.04	76.20	5	2,992	0.17%
2021/03/12	8.1	75.59	0	0.00	75.00	8.1	2,868	0.28%
2021/03/11	3	77.50	5	76.54	78.00	-2	2,862	-0.07%
2021/03/10	1	76.00	1	76.00	75.80	0	2,843	0.00%
2021/03/09	1.1	70.15	4	70.68	73.80	-2.9	2,902	-0.10%
2021/03/08	5	72.68	4.1	73.01	72.00	0.9	2,888	0.03%
2021/03/05	3.1	72.85	4.1	73.22	75.90	-1.1	2,850	-0.04%
2021/03/04	0.1	69.50	1	70.00	69.00	-1	2,775	-0.03%
2021/03/03	1	68.00	6	68.00	68.00	-5	2,753	-0.18%
2021/03/02	3	64.20	0	0.00	65.00	3	2,726	0.11%
2021/02/26	5	64.42	25	64.22	64.50	-20	2,740	-0.73%
2021/02/25	7.2	68.77	2.2	66.47	66.70	5.1	2,734	0.19%
2021/02/24	2	63.45	4	62.45	64.00	-2	2,635	-0.08%
2021/02/23	36.1	65.96	16	60.62	62.00	20.1	2,557	0.78%
2021/02/22	3	65.50	4	65.50	65.50	-1	2,411	-0.04%
2021/02/19	28.1	58.13	26.1	59.06	59.60	2	2,404	0.08%
2021/02/18	18	51.18	32.1	51.01	54.20	-14.1	2,216	-0.64%
2021/02/17	33	49.84	7.5	49.70	49.35	25.5	2,111	1.21%
2021/02/05	57	48.42	46	48.09	48.00	11	2,043	0.54%
2021/02/04	31	44.23	14	44.94	46.50	17	1,793	0.95%
2021/02/03	0	0.00	11	42.00	42.30	-11	1,684	-0.66%
2021/02/02	3	39.07	2	39.05	39.30	1	1,668	0.06%
2021/02/01	3	39.85	1	40.55	39.30	2	1,682	0.12%
2021/01/27	2	39.90	0	0.00	39.75	2	1,708	0.12%
2021/01/25	4	40.61	5	40.82	40.05	-1	1,792	-0.06%
2021/01/22	3	39.30	3	39.80	39.05	0	1,809	0.00%
2021/01/21	1	39.90	2	40.08	39.30	-1	1,847	-0.05%
2021/01/20	7	40.64	10	40.54	40.20	-3	1,881	-0.16%
2021/01/18	6	40.38	6	40.20	39.30	0	1,955	0.00%
2021/01/15	4	40.26	3	39.20	39.20	1	1,978	0.05%
2021/01/14	0	0.00	9	41.43	41.10	-9	2,009	-0.45%
2021/01/13	1	42.90	0	0.00	41.85	1	2,030	0.05%
2021/01/12	0	0.00	6	43.58	43.80	-6	2,052	-0.29%
2021/01/11	3	41.97	1	42.00	41.85	2	2,076	0.10%
2021/01/06	4	43.60	0	0.00	43.35	4	2,238	0.18%
2020/12/30	6	50.50	6	51.13	50.00	0	2,427	0.00%
2020/12/29	0	0.00	4	50.00	50.00	-4	2,421	-0.17%
2020/12/28	0	0.00	2	49.45	48.20	-2	2,483	-0.08%
2020/12/25	2	47.80	2	47.58	48.95	0	2,512	0.00%
2020/12/24	3	47.65	0	0.00	47.35	3	2,670	0.11%
2020/12/23	2	47.85	1.1	48.95	47.55	0.9	2,726	0.03%
2020/12/22	2	46.95	4.3	47.46	48.90	-2.3	2,798	-0.08%
2020/12/21	3	46.75	13	46.64	46.10	-10	2,813	-0.36%
2020/12/16	2	45.80	3	44.60	45.50	-1	2,931	-0.03%
2020/12/15	1	46.05	0	0.00	45.65	1	2,979	0.03%
2020/12/14	2	47.45	1.1	47.83	47.55	0.9	3,036	0.03%
2020/12/10	6	49.39	18	48.87	48.60	-12	3,229	-0.37%
2020/12/09	5	49.80	15	49.25	49.15	-10	4,038	-0.25%
2020/12/08	10	50.00	1	50.10	50.00	9	4,102	0.22%
2020/12/07	12	50.92	0	0.00	50.30	12	4,259	0.28%
2020/12/04	0	0.00	1	51.50	51.40	-1	4,600	-0.02%
2020/12/03	2	54.44	4	53.85	52.00	-2	4,927	-0.04%
2020/12/02	15	51.17	7	51.50	52.00	8	4,996	0.16%
2020/11/30	0	0.00	5	51.22	51.20	-5	5,260	-0.10%
2020/11/26	1	51.60	0	0.00	50.90	1	5,536	0.02%
2020/11/25	1	52.40	2	51.95	51.00	-1	5,796	-0.02%
2020/11/23	1.2	52.30	0	0.00	51.60	1.2	6,060	0.02%
2020/11/20	6	51.98	0	0.00	51.70	6	6,105	0.10%
2020/11/19	1	53.20	2.3	52.43	52.90	-1.3	6,169	-0.02%
2020/11/17	3	50.80	3	51.33	50.60	0	6,305	0.00%
2020/11/13	8	50.04	17.2	50.27	51.80	-9.2	6,340	-0.15%
2020/11/12	15.2	49.88	3	49.85	49.70	12.2	6,342	0.19%
2020/11/11	7	52.04	0	0.00	51.90	7	6,297	0.11%
2020/11/10	4	54.35	3	54.47	52.60	1	6,300	0.02%
2020/11/09	1	54.50	2	54.70	54.20	-1	6,296	-0.02%
2020/11/06	0	0.00	11	55.04	54.20	-11	6,307	-0.17%
2020/11/05	10	54.75	4	54.90	54.10	6	6,312	0.10%
2020/11/04	2	54.60	0	0.00	54.80	2	6,334	0.03%
2020/11/03	0	0.00	0.3	56.00	54.20	-0.3	6,384	0.00%
2020/11/02	7	52.30	11	54.14	53.70	-4	6,503	-0.06%
2020/10/30	6	53.23	5	53.04	52.50	1	6,728	0.01%
2020/10/29	39	53.46	38.3	54.12	54.30	0.8	6,732	0.01%
2020/10/28	3.2	53.68	3	53.73	53.40	0.2	6,718	0.00%
2020/10/27	9	55.18	13	55.28	54.80	-4	6,745	-0.06%
2020/10/26	5	55.34	3	56.00	54.90	2	6,754	0.03%
2020/10/23	2	56.70	2	56.60	57.30	0	6,708	0.00%
2020/10/22	10	56.75	6	56.33	56.30	4	6,726	0.06%
2020/10/21	1	58.70	2	58.80	58.10	-1	6,710	-0.01%
2020/10/20	6	59.28	12	59.38	58.70	-6	6,697	-0.09%
2020/10/19	14	60.71	26	60.63	59.40	-12	6,677	-0.18%
2020/10/16	28	60.23	16	60.10	61.20	12	6,647	0.18%
2020/10/15	4	59.28	6	59.28	58.90	-2	6,598	-0.03%
2020/10/14	3	59.53	8	58.93	60.10	-5	6,628	-0.08%
2020/10/13	15	59.16	7	58.73	59.30	8	6,637	0.12%
2020/10/12	13	63.58	15	63.08	61.40	-2	6,559	-0.03%
2020/10/08	8	62.55	2	62.55	62.60	6	6,531	0.09%
2020/10/07	2	63.30	3	63.47	63.00	-1	6,530	-0.02%
2020/10/06	3	63.43	1	63.50	64.10	2	6,551	0.03%
2020/10/05	17	64.44	19	65.33	63.30	-2	6,604	-0.03%
2020/09/30	7	62.87	3	63.00	63.00	4	6,640	0.06%
2020/09/29	17	64.07	14	64.10	63.00	3	6,660	0.05%
2020/09/28	0	0.00	9.8	64.00	64.00	-9.8	6,551	-0.15%
2020/09/25	9	60.40	4	57.83	58.20	5	6,589	0.08%
2020/09/24	15	62.44	15	62.59	62.40	0	6,539	0.00%
2020/09/23	8	62.48	8	62.65	62.40	0	6,555	0.00%
2020/09/22	6	62.65	4	62.75	62.10	2	6,573	0.03%
2020/09/21	13	64.03	5	63.38	63.30	8	6,608	0.12%
2020/09/18	15	65.25	9	65.54	64.60	6	6,653	0.09%
2020/09/17	4	64.80	5	65.32	65.30	-1	6,705	-0.01%
2020/09/16	31	65.23	14	65.24	64.60	17	6,707	0.25%
2020/09/15	5	65.04	11	65.31	66.20	-6	6,696	-0.09%
2020/09/14	22	66.85	48	68.13	64.10	-26	6,710	-0.39%
2020/09/11	5	62.70	8	63.20	62.80	-3	6,113	-0.05%
2020/09/10	18	64.64	9	65.23	63.00	9	6,301	0.14%
2020/09/09	63	66.78	41	65.37	63.70	22	6,227	0.35%
2020/09/08	18	67.11	28	68.29	68.80	-10	6,001	-0.17%
2020/09/07	3	62.60	11	62.55	62.60	-8	5,740	-0.14%
2020/09/04	8	60.24	25	61.15	61.80	-17	5,744	-0.30%
2020/09/03	31	61.16	18	60.88	60.70	13	5,837	0.22%
2020/09/02	18	63.34	16	63.46	62.80	2	5,774	0.03%
2020/09/01	23	63.21	29	63.61	64.50	-6	5,734	-0.10%
2020/08/31	29	63.30	27	62.88	62.10	2	5,622	0.04%
2020/08/28	2	65.40	13	65.40	65.40	-11	5,423	-0.20%
2020/08/27	12	59.23	22	59.15	59.50	-10	5,414	-0.18%
2020/08/26	8	56.35	9	57.12	56.60	-1	5,297	-0.02%
2020/08/25	20	55.75	10	55.37	56.50	10	5,345	0.19%
2020/08/24	16	57.71	9	57.76	56.50	7	5,387	0.13%
2020/08/21	1	58.30	1	58.90	58.80	0	5,407	0.00%
2020/08/20	2	52.40	1	54.00	55.00	1	5,506	0.02%
2020/08/19	9	57.96	1	60.00	58.00	8	5,686	0.14%
2020/08/18	1	59.40	7	59.64	58.80	-6	5,865	-0.10%
2020/08/17	2	56.15	3	56.13	55.30	-1	6,005	-0.02%
2020/08/14	1	54.60	3	55.33	55.70	-2	6,198	-0.03%
2020/08/13	7.2	55.14	2	54.60	54.40	5.2	6,392	0.08%
2020/08/12	1	58.30	0	0.00	57.80	1	6,492	0.02%
2020/08/11	10	58.03	5	57.68	57.10	5	6,583	0.08%
2020/08/10	2	59.75	5	60.80	59.00	-3	6,646	-0.05%
2020/08/07	8	60.85	1	61.50	61.00	7	6,707	0.10%
2020/08/06	3	63.60	17.1	64.40	62.50	-14.1	6,726	-0.21%
2020/08/05	27	64.75	20.1	64.78	64.00	6.9	6,659	0.10%
2020/08/04	3	62.00	8	62.00	62.00	-5	6,415	-0.08%
2020/07/31	2	49.58	3	50.13	51.30	-1	6,594	-0.02%
2020/07/30	0	0.00	1	46.50	49.80	-1	6,711	-0.01%
2020/07/29	1	46.00	3	45.93	45.30	-2	6,851	-0.03%
2020/07/28	2	41.68	1	40.95	44.45	1	7,019	0.01%
2020/07/27	5	45.55	6	45.78	44.50	-1	7,058	-0.01%
2020/07/24	1	49.55	0	0.00	48.60	1	7,118	0.01%
2020/07/23	1	49.90	2	50.75	50.00	-1	7,329	-0.01%
2020/07/22	1	50.30	3	50.73	50.30	-2	7,617	-0.03%
2020/07/21	0	0.00	1	50.90	50.00	-1	7,620	-0.01%
2020/07/20	3	47.32	4	49.48	50.90	-1	7,606	-0.01%
2020/07/17	8	49.61	1	48.20	50.00	7	7,585	0.09%
2020/07/16	1	53.00	1	54.80	53.50	0	7,581	0.00%
2020/07/15	3	52.20	4	51.70	51.90	-1	7,579	-0.01%
2020/07/14	2	55.75	1	56.00	54.20	1	7,518	0.01%
2020/07/13	5	56.84	3	56.27	56.00	2	7,484	0.03%
2020/07/10	6	58.62	3	59.80	57.70	3	7,472	0.04%
2020/07/09	6	58.72	11	60.02	60.10	-5	7,444	-0.07%
2020/07/08	5	58.76	3	58.10	58.10	2	7,414	0.03%
2020/07/07	11	58.61	7	58.37	57.60	4	7,391	0.05%
2020/07/06	6	61.48	4	61.15	60.10	2	7,335	0.03%
2020/07/03	8	59.20	3	59.07	59.80	5	7,252	0.07%
2020/07/02	0	0.00	8	59.78	59.00	-8	7,209	-0.11%
2020/07/01	7	57.41	12	57.79	57.90	-5	7,155	-0.07%
2020/06/30	15	58.93	4	58.70	58.50	11	7,093	0.16%
2020/06/29	4	59.88	30	60.28	61.10	-26	7,017	-0.37%
2020/06/24	17.2	56.60	1	60.00	56.80	16.2	6,916	0.23%
2020/06/23	10	60.65	11	60.15	59.60	-1	6,816	-0.01%
2020/06/22	2	60.45	19	61.39	62.00	-17	6,756	-0.25%
2020/06/19	13	60.91	15	60.73	59.80	-2	6,668	-0.03%
2020/06/18	35	62.62	4.1	63.33	62.50	30.9	6,538	0.47%
2020/06/17	3	61.17	34	63.51	64.30	-31	6,318	-0.49%
2020/06/16	7	59.17	4.3	59.46	58.50	2.8	6,058	0.05%
2020/06/15	1	60.50	16	60.71	60.30	-15	5,980	-0.25%
2020/06/12	9	56.09	57	58.65	58.80	-48	5,869	-0.82%
2020/06/11	26	59.31	17	57.29	56.60	9	5,814	0.15%
2020/06/10	30	60.82	63	61.83	61.90	-33	5,692	-0.58%
2020/06/09	6	54.63	19	55.23	57.60	-13	5,509	-0.24%
2020/06/08	20	54.93	4	55.15	52.40	16	5,447	0.29%
2020/06/05	5	54.80	2	56.20	55.60	3	5,403	0.06%
2020/06/04	12	56.69	2	58.30	56.10	10	5,468	0.18%
2020/06/03	4	58.50	11	58.40	58.20	-7	5,474	-0.13%
2020/06/02	21.3	57.69	9	56.08	57.10	12.3	5,474	0.22%
2020/06/01	18.1	59.97	3	60.17	59.40	15.1	5,379	0.28%
2020/05/29	7	60.30	17	60.85	61.50	-10	5,276	-0.19%
2020/05/28	111	58.30	25	57.36	57.70	86	5,155	1.67%	大買/
2020/05/27	45	61.08	27	60.87	59.10	18	5,035	0.36%
2020/05/26	39	65.99	18.2	65.77	64.50	20.8	4,852	0.43%
2020/05/25	25.2	60.24	15.8	62.09	64.30	9.4	4,629	0.20%
2020/05/22	28	58.85	40	59.22	58.80	-12	4,433	-0.27%
2020/05/21	41	56.66	18	56.89	55.90	23	4,276	0.54%
2020/05/20	25	52.00	22	52.44	54.60	3	4,088	0.07%
2020/05/19	20	48.84	14	48.39	49.80	6	3,873	0.15%
2020/05/18	10	47.45	14.3	47.36	48.85	-4.3	3,754	-0.12%
2020/05/15	6	43.65	2	44.63	44.45	4	3,680	0.11%
2020/05/14	9	46.49	5	46.32	45.00	4	3,605	0.11%
2020/05/13	9	42.84	1	44.80	46.85	8	3,532	0.23%
2020/05/12	1	42.25	0	0.00	42.60	1	3,447	0.03%
2020/05/11	1	42.20	0	0.00	42.15	1	3,368	0.03%
2020/05/08	10	47.62	0	0.00	46.80	10	3,318	0.30%
2020/05/07	5	51.02	5	51.70	52.00	0	3,215	0.00%
2020/05/06	12	57.49	38	57.67	50.50	-26	3,097	-0.84%
2020/05/05	7	54.44	5	54.72	55.90	2	2,913	0.07%
2020/05/04	44	47.95	16	48.09	50.90	28	2,724	1.03%
2020/04/30	2	46.05	7	46.36	46.30	-5	2,540	-0.20%
2020/04/29	1	44.60	6	44.89	46.65	-5	2,440	-0.20%
2020/04/28	12	46.69	41	46.00	46.90	-29	2,325	-1.25%
2020/04/27	13	46.20	16	46.20	46.20	-3	2,094	-0.14%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/22	33	34.80	6	35.08	34.75	27	1,720	1.57%
2020/04/21	1	33.45	0	0.00	35.40	1	1,674	0.06%
2020/04/20	1	34.35	0	0.00	34.55	1	1,585	0.06%
2020/04/17	2	32.50	1	32.65	32.60	1	1,533	0.07%
2020/04/16	1	33.10	0	0.00	32.40	1	1,508	0.07%
2020/04/15	0	0.00	1	33.25	33.10	-1	1,481	-0.07%
2020/04/14	5	35.01	2	34.75	34.50	3	1,434	0.21%
2020/04/13	2	34.93	4	34.70	35.50	-2	1,374	-0.15%
2020/04/10	0	0.00	3	30.28	32.45	-3	1,279	-0.23%
2020/04/09	4	29.88	1	30.15	29.50	3	1,238	0.24%
2020/04/08	3	29.45	0	0.00	29.70	3	1,223	0.25%
2020/04/07	6	29.38	0	0.00	29.30	6	1,202	0.50%
2020/04/06	2	29.33	1	30.30	29.95	1	1,185	0.08%
2020/03/27	2	28.90	1	29.55	29.20	1	1,131	0.09%
2020/03/26	5	25.30	3	27.47	27.80	2	1,090	0.18%
2020/03/24	3	25.95	0	0.00	25.25	3	1,060	0.28%
2020/03/17	2	28.60	0	0.00	28.00	2	981	0.20%
2020/03/11	2	37.00	6	36.92	37.00	-4	846	-0.47%
2020/03/10	1	38.80	1	34.50	36.85	0	799	0.00%
2020/03/09	2	34.80	41	35.12	36.05	-39	676	-5.77%
2020/03/06	40	31.96	6	31.66	32.80	34	596	5.70%
2020/03/05	2	30.15	0	0.00	29.85	2	518	0.39%
2020/03/03	1	29.75	0	0.00	29.60	1	497	0.20%
2020/03/02	7	29.66	0	0.00	29.95	7	490	1.43%
2020/02/27	0	0.00	6	29.50	29.40	-6	482	-1.24%
2020/02/26	1	30.80	0	0.00	30.40	1	471	0.21%
2020/02/25	3	31.48	0	0.00	31.20	3	465	0.65%
2020/02/24	0	0.00	4	32.10	32.25	-4	447	-0.89%
2020/02/21	0	0.00	3	31.67	31.65	-3	422	-0.71%
2020/02/20	0	0.00	1	30.95	30.65	-1	400	-0.25%
2020/02/19	3	30.63	4	31.16	30.85	-1	399	-0.25%
2020/02/18	1	30.90	0	0.00	31.90	1	384	0.26%
2020/02/17	0	0.00	3	29.67	30.25	-3	342	-0.88%
2020/02/13	4	28.28	0	0.00	27.60	4	294	1.36%
2020/02/12	2	28.55	0	0.00	28.45	2	291	0.69%
2020/02/11	0	0.00	1	28.60	28.55	-1	291	-0.34%
2020/02/10	2	28.25	2	28.40	28.60	0	291	0.00%
2020/02/07	1	29.00	2	28.75	28.60	-1	288	-0.35%
2020/02/06	0	0.00	2	29.35	29.35	-2	267	-0.75%
2020/01/14	1	25.90	0	0.00	26.00	1	260	0.38%
2020/01/13	2	26.05	0	0.00	26.00	2	261	0.77%
2019/12/05	2	27.65	0	0.00	27.70	2	323	0.62%
2019/12/02	3	28.00	0	0.00	27.70	3	328	0.91%
2019/11/27	2	27.40	0	0.00	27.50	2	335	0.60%
2019/11/26	2	27.55	0	0.00	27.70	2	342	0.58%
2019/11/01	0	0.00	2	29.88	29.90	-2	348	-0.57%
2019/10/16	0	0.00	3	29.55	29.70	-3	439	-0.68%
2019/10/15	1	29.45	0	0.00	29.80	1	458	0.22%
2019/10/09	1	29.90	0	0.00	29.95	1	535	0.19%
2019/09/25	0	0.00	3	30.55	30.45	-3	658	-0.46%
2019/08/27	0	0.00	3	27.90	29.15	-3	671	-0.45%
2019/08/20	0	0.00	1	28.75	29.20	-1	665	-0.15%
2019/08/19	1	29.20	0	0.00	28.90	1	668	0.15%
2019/08/15	0	0.00	4	28.95	29.00	-4	669	-0.60%
2019/08/06	3	31.30	0	0.00	31.50	3	659	0.45%
2019/08/02	1	31.20	0	0.00	31.50	1	654	0.15%
2019/07/31	0	0.00	1	33.00	32.90	-1	644	-0.16%
2019/07/26	0	0.00	3	33.97	34.40	-3	662	-0.45%
2019/07/25	0	0.00	2	34.70	34.35	-2	655	-0.31%
2019/07/24	1	33.90	0	0.00	33.90	1	651	0.15%
2019/07/22	0	0.00	16	35.10	35.05	-16	636	-2.51%
2019/07/19	19	35.72	0	0.00	35.50	19	627	3.03%
2019/07/18	7	35.69	1	35.40	35.50	6	612	0.98%
2019/07/17	0	0.00	15	35.30	35.00	-15	600	-2.50%
2019/07/16	15	36.07	28	36.19	35.85	-13	581	-2.24%
2019/07/15	24	33.93	1	35.00	36.00	23	549	4.19%
2019/07/10	0	0.00	1	32.90	32.40	-1	471	-0.21%