台康生技 (6589)-凱基-中港券商分點個股進出

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
79.9
漲跌
▼0.1
漲幅
-0.13%
成交量
290張
產業
上櫃生技醫療類股
517人加入追蹤

立即追蹤
本地時間: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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	5	81.10	80.70	-5	670	-0.75%
2024/04/24	0.1	78.90	1	79.00	79.00	-0.9	674	-0.13%
2024/04/23	1	78.20	1	78.10	78.20	0	675	0.00%
2024/04/22	0	0.00	6	77.22	77.40	-6	675	-0.89%
2024/04/19	0	0.00	4	77.05	77.00	-4	674	-0.59%
2024/04/18	5	80.30	0	0.00	80.60	5	665	0.75%
2024/04/17	0	0.00	6	80.52	81.30	-6	668	-0.90%
2024/04/15	0	0.00	7	83.06	82.30	-7	652	-1.07%
2024/04/10	0	0.00	4	85.80	86.00	-4	642	-0.62%
2024/04/09	0	0.00	2	85.45	85.50	-2	644	-0.31%
2024/04/08	3	86.00	0	0.00	85.90	3	653	0.46%
2024/04/03	0	0.00	2	86.20	86.40	-2	654	-0.31%
2024/04/02	0	0.00	2	87.35	87.10	-2	654	-0.31%
2024/03/29	0	0.00	1	87.70	87.00	-1	659	-0.15%
2024/03/27	0	0.00	1	88.60	88.20	-1	662	-0.15%
2024/03/21	1	85.80	0	0.00	86.40	1	664	0.15%
2024/03/18	11	87.20	0	0.00	86.90	11	653	1.68%
2024/03/13	0	0.00	2	90.20	89.10	-2	659	-0.30%
2024/03/11	5.1	88.80	0	0.00	88.60	5.1	646	0.78%
2024/03/07	0	0.00	11	90.49	92.10	-11	642	-1.72%
2024/03/06	0.1	92.10	2	91.50	91.50	-1.9	639	-0.30%
2024/03/05	2	92.80	2	93.40	92.10	0	639	0.00%
2024/03/04	1.1	93.04	0	0.00	93.00	1.1	638	0.17%
2024/03/01	1	93.80	0	0.00	93.60	1	686	0.15%
2024/02/29	1	94.50	0	0.00	94.80	1	720	0.14%
2024/02/26	3	95.50	4	96.25	96.60	-1	721	-0.14%
2024/02/21	1	94.50	0	0.00	94.60	1	775	0.13%
2024/02/19	1.1	95.07	2	95.50	95.00	-1	881	-0.11%
2024/02/16	1	95.00	1	94.70	94.90	0	881	0.00%
2024/02/05	0	0.00	1	92.00	91.80	-1	878	-0.11%
2024/02/02	0	0.00	3	92.77	92.60	-3	886	-0.34%
2024/01/31	0	0.00	1	94.70	94.20	-1	897	-0.11%
2024/01/30	0	93.40	0	0.00	93.00	0	908	0.00%
2024/01/29	10	94.82	8	95.71	95.50	2	901	0.22%
2024/01/26	1	97.40	0	0.00	96.00	1	833	0.12%
2024/01/23	1	96.70	1	97.10	98.20	0	902	0.00%
2024/01/22	0.1	95.50	0	0.00	96.00	0.1	935	0.01%
2024/01/19	0	94.80	0	0.00	94.60	0	992	0.00%
2024/01/15	0.1	98.18	0	0.00	98.00	0.1	1,132	0.01%
2024/01/10	1	97.40	0	0.00	97.50	1	1,152	0.09%
2024/01/08	1	99.70	2	100.00	99.60	-1	1,146	-0.09%
2024/01/04	1	101.00	0	0.00	99.70	1	1,144	0.09%
2024/01/03	1	101.00	1	103.00	101.00	0	1,142	0.00%
2024/01/02	0	0.00	2	101.50	102.50	-2	1,143	-0.17%
2023/12/25	0.1	99.80	0	0.00	99.00	0.1	1,136	0.00%
2023/12/21	1	100.50	0	0.00	100.50	1	1,137	0.09%
2023/12/20	2	101.50	0	0.00	101.50	2	1,134	0.18%
2023/12/19	2	102.00	0	0.00	101.50	2	1,145	0.17%
2023/12/18	0	0.00	5	104.00	103.50	-5	1,178	-0.42%
2023/12/15	0	0.00	1	103.50	103.00	-1	1,182	-0.08%
2023/12/14	2	102.25	0	0.00	102.00	2	1,199	0.17%
2023/12/13	2	103.25	5	103.00	103.00	-3	1,238	-0.24%
2023/12/12	0	0.00	3	103.00	103.00	-3	1,244	-0.24%
2023/12/11	2.2	103.47	1	104.00	103.00	1.2	1,240	0.10%
2023/12/08	0	0.00	1	102.50	101.50	-1	1,238	-0.08%
2023/12/07	1	102.50	2	102.50	102.50	-1	1,234	-0.08%
2023/12/06	1	101.50	0	0.00	101.50	1	1,232	0.08%
2023/12/05	8	102.75	0	0.00	102.00	8	1,229	0.65%
2023/12/04	0	0.00	1	105.00	105.00	-1	1,220	-0.08%
2023/12/01	1	103.00	2	105.00	103.00	-1	1,210	-0.08%
2023/11/30	4	103.75	2	105.00	103.00	2	1,204	0.17%
2023/11/29	1	104.50	0	0.00	105.00	1	1,194	0.08%
2023/11/28	8	106.44	2	107.00	104.50	6	1,191	0.50%
2023/11/27	0	0.00	12	106.50	106.50	-12	1,148	-1.05%
2023/11/22	3	101.67	3	102.00	101.00	0	1,125	0.00%
2023/11/21	4	100.63	0	0.00	101.50	4	1,125	0.36%
2023/11/20	7	102.07	0	0.00	100.50	7	1,117	0.63%
2023/11/17	7	107.50	1	107.50	104.50	6	1,074	0.56%
2023/11/15	1	102.50	0	0.00	102.00	1	974	0.10%
2023/11/14	1	101.00	0	0.00	100.50	1	984	0.10%
2023/11/10	2	101.75	0	0.00	101.50	2	990	0.20%
2023/11/08	1	104.00	0	0.00	104.50	1	1,022	0.10%
2023/11/07	1	105.50	0	0.00	104.50	1	1,039	0.10%
2023/11/06	1	103.00	0	0.00	105.00	1	1,070	0.09%
2023/11/02	1	104.00	5	103.00	103.50	-4	1,071	-0.37%
2023/10/27	0	0.00	8	106.50	106.00	-8	1,033	-0.77%
2023/10/26	1	104.00	0	0.00	102.50	1	986	0.10%
2023/10/23	0	0.00	4	100.45	100.50	-4	919	-0.43%
2023/10/20	5	95.90	0	0.00	96.00	5	908	0.55%
2023/10/19	0	0.00	1	94.50	93.30	-1	923	-0.11%
2023/10/18	1	93.10	0	0.00	92.10	1	936	0.11%
2023/10/16	1	96.50	0	0.00	96.30	1	980	0.10%
2023/10/13	1	97.00	0	0.00	97.00	1	999	0.10%
2023/10/05	0	0.00	0.1	97.60	98.50	-0.1	1,061	-0.01%
2023/10/04	0	0.00	0	98.00	97.40	0	1,076	0.00%
2023/10/02	0	0.00	1	98.00	99.50	-1	1,101	-0.09%
2023/09/28	0	0.00	1	98.20	97.50	-1	1,117	-0.09%
2023/09/27	1	96.50	0	0.00	98.50	1	1,144	0.09%
2023/09/26	1	97.20	0	0.00	96.70	1	1,165	0.09%
2023/09/25	0	0.00	1	98.50	98.50	-1	1,193	-0.08%
2023/09/22	6	96.78	0	0.00	96.50	6	1,232	0.49%
2023/09/21	5	100.50	7	100.86	98.30	-2	1,321	-0.15%
2023/09/20	0.1	97.60	0	0.00	97.70	0.1	1,318	0.01%
2023/09/19	7	98.69	1	101.50	97.10	6	1,380	0.43%
2023/09/18	0	0.00	1	101.00	99.60	-1	1,372	-0.07%
2023/09/15	2	94.70	1	95.50	96.10	1	1,353	0.07%
2023/09/13	0.1	93.90	2	93.80	95.30	-1.9	1,362	-0.14%
2023/09/05	1	93.70	0	0.00	93.80	1	1,421	0.07%
2023/09/04	1	95.30	0	0.00	95.10	1	1,428	0.07%
2023/09/01	0	0.00	1	96.90	96.10	-1	1,436	-0.07%
2023/08/29	0	0.00	1	94.60	94.20	-1	1,491	-0.07%
2023/08/28	2	94.10	2	95.55	94.10	0	1,508	0.00%
2023/08/25	0	0.00	2	93.10	93.20	-2	1,517	-0.13%
2023/08/22	1	93.20	0	0.00	93.20	1	1,552	0.06%
2023/08/17	3	93.07	3	93.40	93.40	0	1,646	0.00%
2023/08/11	0	0.00	1	96.40	95.00	-1	1,989	-0.05%
2023/08/10	3	99.00	0	0.00	96.50	3	1,989	0.15%
2023/08/08	0	0.00	1	101.50	101.50	-1	2,049	-0.05%
2023/08/07	1	102.00	0	0.00	101.50	1	2,135	0.05%
2023/08/02	0	102.50	0	0.00	102.00	0	2,283	0.00%
2023/07/31	0	0.00	1	105.50	105.00	-1	2,610	-0.04%
2023/07/28	2	106.00	0	0.00	106.00	2	2,825	0.07%
2023/07/27	1	107.00	0	0.00	107.00	1	2,989	0.03%
2023/07/26	1	108.00	0	0.00	107.50	1	3,034	0.03%
2023/07/25	1	110.00	20	110.25	110.00	-19	3,024	-0.63%
2023/07/24	0	0.00	2	110.25	110.00	-2	3,013	-0.07%
2023/07/21	2	108.75	0	0.00	108.00	2	3,024	0.07%
2023/07/20	2	109.25	2	109.00	108.50	0	3,055	0.00%
2023/07/19	2	110.50	1	110.50	109.50	1	3,061	0.03%
2023/07/18	0	0.00	1	108.00	106.50	-1	3,098	-0.03%
2023/07/17	1	107.50	0	0.00	109.00	1	3,141	0.03%
2023/07/12	1	106.50	0	0.00	106.50	1	3,165	0.03%
2023/07/07	1	109.50	0	0.00	109.50	1	3,293	0.03%
2023/07/06	0	0.00	5	111.00	109.50	-5	3,311	-0.15%
2023/07/05	2	108.75	0	0.00	109.00	2	3,365	0.06%
2023/07/04	1	109.50	1	111.00	109.50	0	3,397	0.00%
2023/07/03	13	111.92	5	112.00	110.50	8	3,502	0.23%
2023/06/30	3	114.17	11	114.41	112.00	-8	3,482	-0.23%
2023/06/29	2	115.50	0	0.00	115.00	2	3,478	0.06%
2023/06/28	0	0.00	1	111.50	112.00	-1	3,436	-0.03%
2023/06/27	1	111.00	5	110.70	111.50	-4	3,431	-0.12%
2023/06/21	1	108.00	0	0.00	108.00	1	3,422	0.03%
2023/06/20	1	110.50	0	0.00	109.00	1	3,423	0.03%
2023/06/14	0	0.00	1	110.00	109.00	-1	3,427	-0.03%
2023/06/12	5	110.00	1	110.00	109.50	4	3,452	0.12%
2023/06/09	0	0.00	2	110.25	109.50	-2	3,471	-0.06%
2023/06/08	2	108.75	0	0.00	109.00	2	3,494	0.06%
2023/06/06	5	108.80	0	0.00	109.50	5	3,555	0.14%
2023/06/05	2	110.50	1	110.00	110.00	1	3,565	0.03%
2023/06/02	20	111.00	0	0.00	111.00	20	3,560	0.56%
2023/06/01	10	111.00	1	111.50	111.50	9	3,571	0.25%
2023/05/31	0	0.00	1	112.50	113.00	-1	3,586	-0.03%
2023/05/26	4	111.63	0	0.00	110.50	4	3,607	0.11%
2023/05/23	8	113.00	4	114.25	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	2	111.25	10	112.50	111.00	-8	3,640	-0.22%
2023/05/18	6	114.58	2	116.50	114.00	4	3,633	0.11%
2023/05/17	19	119.21	5	117.50	116.50	14	3,594	0.39%
2023/05/15	2	109.25	0	0.00	108.50	2	3,459	0.06%
2023/05/12	1	114.00	3	112.50	114.00	-2	3,526	-0.06%
2023/05/11	0	113.50	0	0.00	112.50	0	3,656	0.00%
2023/05/10	1	120.00	5	120.90	120.00	-4	3,832	-0.10%
2023/05/09	2	124.00	2	123.50	120.50	0	3,943	0.00%
2023/05/08	4	127.13	2	126.75	125.00	2	3,923	0.05%
2023/05/05	5	126.00	8.3	127.14	127.50	-3.3	3,866	-0.09%
2023/05/04	6	121.00	9	122.44	122.50	-3	3,652	-0.08%
2023/05/03	43	120.01	43	120.27	115.50	0	3,474	0.00%
2023/05/02	0	0.00	1	117.50	117.50	-1	3,395	-0.03%
2023/04/28	0	0.00	1	105.50	107.00	-1	3,375	-0.03%
2023/04/27	1	104.00	0	0.00	104.00	1	3,385	0.03%
2023/04/26	1	104.00	1	104.00	103.50	0	3,413	0.00%
2023/04/25	2	107.00	1	106.00	106.00	1	3,401	0.03%
2023/04/24	2.1	110.00	0	0.00	109.50	2.1	3,414	0.06%
2023/04/21	4	110.88	1	109.50	109.50	3	3,460	0.09%
2023/04/20	1	120.00	5	118.50	115.00	-4	3,444	-0.12%
2023/04/19	1	121.00	0	0.00	120.50	1	3,437	0.03%
2023/04/18	0	0.00	2	120.25	120.00	-2	3,585	-0.06%
2023/04/17	1	118.50	0	0.00	119.00	1	3,631	0.03%
2023/04/13	2	121.75	5	121.50	121.50	-3	3,765	-0.08%
2023/04/12	1	122.50	4.1	122.71	120.50	-3.1	3,768	-0.08%
2023/04/11	1	117.50	0	0.00	118.50	1	3,730	0.03%
2023/04/10	1	121.95	0	0.00	117.50	1	3,753	0.03%
2023/04/07	4	121.63	2	122.00	121.50	2	3,755	0.05%
2023/04/06	0	0.00	10	120.20	121.50	-10	3,795	-0.26%
2023/03/30	4	118.63	0	0.00	117.50	4	3,851	0.10%
2023/03/29	1	118.00	1	119.00	120.00	0	3,868	0.00%
2023/03/28	1	114.51	1	114.50	114.00	0	3,913	0.00%
2023/03/27	0	0.00	11	116.14	117.50	-11	3,987	-0.28%
2023/03/23	1	113.50	1	113.50	111.50	0	4,554	0.00%
2023/03/22	1	113.00	2	112.00	112.00	-1	4,564	-0.02%
2023/03/21	1	112.00	0	0.00	111.50	1	4,705	0.02%
2023/03/20	0	0.00	1	110.50	112.50	-1	4,855	-0.02%
2023/03/17	0	0.00	1	110.00	111.00	-1	5,036	-0.02%
2023/03/16	6	108.83	2	107.50	108.00	4	5,213	0.08%
2023/03/15	5	112.90	5	112.60	112.50	0	5,521	0.00%
2023/03/14	6	112.67	3	113.00	111.50	3	5,871	0.05%
2023/03/13	2.1	108.51	0	0.00	111.50	2.1	6,309	0.03%
2023/03/10	0	0.00	1	113.50	111.50	-1	6,783	-0.01%
2023/03/09	1.1	113.55	0	0.00	113.00	1.1	7,147	0.02%
2023/03/08	1	116.00	1	116.00	115.50	0	7,227	0.00%
2023/03/07	0.1	117.50	0	0.00	117.00	0.1	7,301	0.00%
2023/03/06	15	118.00	16	118.06	118.00	-1	7,404	-0.01%
2023/03/03	3	120.17	0	0.00	119.00	3	7,530	0.04%
2023/03/02	0	0.00	2.1	121.76	122.00	-2.1	7,708	-0.03%
2023/03/01	1	120.00	1	120.50	120.50	0	7,922	0.00%
2023/02/24	0	0.00	0	119.50	119.00	0	8,227	0.00%
2023/02/22	1.1	116.05	0.2	117.50	116.00	0.9	8,623	0.01%
2023/02/21	2	118.75	3	120.00	119.50	-1	8,875	-0.01%
2023/02/17	4	121.75	1	124.00	120.50	3	9,348	0.03%
2023/02/16	7	123.50	4	123.38	123.00	3	9,557	0.03%
2023/02/15	1	122.00	2	122.50	122.50	-1	9,737	-0.01%
2023/02/14	1	122.00	1	124.00	121.50	0	9,804	0.00%
2023/02/13	1.1	122.14	4	124.38	123.00	-2.9	9,774	-0.03%
2023/02/10	3	130.65	4.1	129.88	128.00	-1.1	9,728	-0.01%
2023/02/09	5	132.49	5.3	129.57	128.50	-0.3	9,627	0.00%
2023/02/08	35.1	128.56	47.3	128.72	131.00	-12.2	9,498	-0.13%
2023/02/07	6	124.08	4	122.75	125.00	2	9,271	0.02%
2023/02/06	23	120.80	2	120.00	119.50	21	9,173	0.23%
2023/02/03	6	120.33	1	121.00	119.00	5	9,119	0.05%
2023/02/02	0	0.00	2.1	118.02	118.50	-2.1	9,084	-0.02%
2023/01/31	52.1	116.89	56	117.66	118.00	-3.9	9,112	-0.04%
2023/01/17	1	110.00	1	110.00	109.00	0	9,172	0.00%
2023/01/16	0	0.00	9	109.78	111.00	-9	9,188	-0.10%
2023/01/13	7.3	109.02	7	110.00	109.00	0.3	9,212	0.00%
2023/01/12	8	109.19	2	109.50	109.00	6	9,258	0.06%
2023/01/11	5	113.50	0	0.00	111.50	5	9,249	0.05%
2023/01/10	6	115.33	0	0.00	113.50	6	9,278	0.06%
2023/01/09	0	0.00	12	117.54	117.50	-12	9,363	-0.13%
2023/01/06	3	117.83	7	118.57	117.00	-4	9,455	-0.04%
2023/01/05	5.2	116.76	1	118.50	114.50	4.2	9,413	0.04%
2023/01/04	2.7	116.98	5	117.00	116.50	-2.3	9,477	-0.02%
2023/01/03	4.2	119.52	4	120.50	118.50	0.2	9,530	0.00%
2022/12/29	15	123.87	66	121.71	124.00	-51	9,709	-0.53%
2022/12/28	4	124.75	6	126.17	123.00	-2	9,823	-0.02%
2022/12/27	3	126.00	2	126.50	126.50	1	10,020	0.01%
2022/12/26	2	126.50	0	0.00	124.00	2	10,139	0.02%
2022/12/23	11	126.73	2	125.50	125.50	9	10,219	0.09%
2022/12/22	0	0.00	2.1	123.67	125.00	-2.1	10,331	-0.02%
2022/12/21	0.1	121.50	1	122.50	121.00	-0.9	10,345	-0.01%
2022/12/20	6	123.75	5	123.30	121.00	1	10,453	0.01%
2022/12/19	5	126.80	14	126.82	126.00	-9	10,465	-0.09%
2022/12/16	24	124.63	17	125.12	124.50	7	10,510	0.07%
2022/12/15	10.1	126.45	8	125.88	124.50	2.1	10,564	0.02%
2022/12/14	4.5	131.00	0	0.00	131.00	4.5	10,167	0.04%
2022/12/13	26	148.98	24	150.96	145.50	2	10,221	0.02%
2022/12/12	16.2	150.73	19	149.53	146.50	-2.8	10,292	-0.03%
2022/12/09	78	153.63	42	153.13	154.00	36	10,248	0.35%
2022/12/08	26	149.92	20	149.38	149.50	6	10,391	0.06%
2022/12/07	49	150.78	77	149.21	151.00	-28	10,371	-0.27%
2022/12/06	19	154.60	5	157.70	150.50	14	10,144	0.14%
2022/12/05	20	158.45	11	159.14	158.50	9	9,984	0.09%
2022/12/02	27	150.28	41	152.90	151.00	-14	9,667	-0.14%
2022/12/01	96	140.58	76.2	144.48	150.00	19.8	9,409	0.21%
2022/11/30	0	0.00	52	135.98	136.50	-52	9,367	-0.56%
2022/11/29	1	133.50	2	132.75	133.00	-1	9,469	-0.01%
2022/11/28	1	131.50	0	0.00	133.50	1	9,588	0.01%
2022/11/25	54	132.92	7	133.07	130.50	47	9,787	0.48%
2022/11/24	34	136.72	13	136.69	134.00	21	10,147	0.21%
2022/11/23	27	135.96	1	132.00	136.50	26	10,352	0.25%
2022/11/22	4	136.75	6	133.25	130.50	-2	10,437	-0.02%
2022/11/21	6	134.67	7	134.71	132.50	-1	10,491	-0.01%
2022/11/18	4	130.00	9	131.00	131.00	-5	10,604	-0.05%
2022/11/17	15	131.50	12	130.63	128.50	3	10,546	0.03%
2022/11/16	53	122.74	54.2	123.77	130.00	-1.2	10,410	-0.01%
2022/11/15	5	119.10	8	121.13	121.00	-3	10,174	-0.03%
2022/11/14	8	117.88	13.1	117.71	121.00	-5.1	9,995	-0.05%
2022/11/11	9	111.56	21	109.88	114.00	-12	9,757	-0.12%
2022/11/10	3	106.17	3	107.67	106.50	0	9,544	0.00%
2022/11/09	10	105.50	1	105.00	105.50	9	9,451	0.10%
2022/11/07	1	104.50	0	0.00	105.00	1	9,432	0.01%
2022/11/04	0	105.50	1	104.00	104.00	-1	9,410	-0.01%
2022/11/03	2	107.00	3.1	106.68	106.50	-1.1	9,359	-0.01%
2022/11/02	0	0.00	1	103.00	106.50	-1	9,324	-0.01%
2022/11/01	3	103.83	2	103.75	103.50	1	9,271	0.01%
2022/10/31	1	101.00	3	100.47	101.50	-2	9,229	-0.02%
2022/10/28	6.1	100.44	3	98.73	98.30	3.1	9,211	0.03%
2022/10/27	3	100.67	3	102.00	102.00	0	9,188	0.00%
2022/10/26	0	0.00	1	100.00	98.60	-1	9,147	-0.01%
2022/10/25	2	100.25	2	100.50	100.00	0	9,072	0.00%
2022/10/24	2	109.00	2	105.00	105.00	0	8,977	0.00%
2022/10/21	0	108.50	0	0.00	107.00	0	8,954	0.00%
2022/10/20	15	107.50	2	110.75	112.00	13	8,906	0.15%
2022/10/19	1	111.50	0	0.00	110.50	1	8,849	0.01%
2022/10/18	3	112.50	5	113.40	112.50	-2	8,859	-0.02%
2022/10/17	8	108.00	10	114.00	111.00	-2	8,801	-0.02%
2022/10/14	10.5	114.81	1.3	113.26	115.50	9.2	8,664	0.11%
2022/10/13	14.5	112.17	18	112.78	108.00	-3.5	8,521	-0.04%
2022/10/12	12	113.08	13	112.81	113.00	-1	8,381	-0.01%
2022/10/11	3	114.50	5.2	111.15	110.50	-2.2	8,250	-0.03%
2022/10/07	8	115.75	33	118.55	114.00	-25	8,119	-0.31%
2022/10/06	4	114.88	1.1	117.54	118.50	2.9	7,954	0.04%
2022/10/05	7	114.50	9.1	114.89	113.00	-2.1	7,788	-0.03%
2022/10/04	72	114.50	51	114.70	114.50	21	7,613	0.28%
2022/10/03	72	109.60	89	110.24	110.50	-17	7,368	-0.23%
2022/09/30	38	107.16	36	104.15	107.50	2	7,173	0.03%
2022/09/29	31	103.87	28	103.82	103.50	3	6,997	0.04%
2022/09/28	43.1	100.69	25	104.46	99.10	18.1	6,804	0.27%
2022/09/27	4	103.88	26	100.99	107.00	-22	6,688	-0.33%
2022/09/26	119	104.80	22	105.25	104.50	97	6,533	1.48%	大買/
2022/09/23	15	108.23	13	106.81	108.00	2	6,431	0.03%
2022/09/22	9	111.61	22	111.55	112.00	-13	6,289	-0.21%
2022/09/21	12.1	106.68	11	107.00	107.50	1.1	6,052	0.02%
2022/09/20	6	108.50	5.1	109.10	107.00	0.9	6,006	0.01%
2022/09/19	4	108.00	97.2	106.57	107.50	-93.1	5,930	-1.57%
2022/09/16	12.1	118.00	7	117.21	116.00	5.1	5,738	0.09%
2022/09/15	36	121.01	34	120.09	117.50	2	5,663	0.04%
2022/09/14	1.1	116.52	2	119.25	116.00	-1	5,337	-0.02%
2022/09/13	7	118.79	3	119.17	118.00	4	5,171	0.08%
2022/09/12	16.1	120.00	5.1	119.23	120.00	11	5,066	0.22%
2022/09/08	2	118.50	0	0.00	118.50	2	4,871	0.04%
2022/09/07	3	116.67	25.1	118.64	119.00	-22.1	4,729	-0.47%
2022/09/06	27.3	118.98	15.2	122.18	118.50	12.1	4,486	0.27%
2022/09/05	15	132.80	5.1	129.62	129.00	9.9	4,136	0.24%
2022/09/02	2	131.25	35.1	131.14	129.50	-33.1	3,925	-0.84%
2022/09/01	30	129.80	14.1	129.41	129.50	15.9	3,703	0.43%
2022/08/31	119.2	134.36	72.1	134.56	128.00	47.1	3,382	1.39%	大買/
2022/08/30	27	127.17	37.4	125.93	129.50	-10.4	2,871	-0.36%
2022/08/29	45.1	119.97	26.2	119.07	118.00	18.9	2,454	0.77%
2022/08/26	40	118.36	44.6	118.94	117.00	-4.6	2,132	-0.22%
2022/08/25	27	111.93	15.3	112.23	112.00	11.7	1,749	0.67%
2022/08/24	13	105.12	8	110.38	111.50	5	1,399	0.36%
2022/08/23	8	100.94	9.8	98.80	101.50	-1.8	1,256	-0.14%
2022/08/22	9	97.79	3.1	98.26	98.90	5.9	1,096	0.54%
2022/08/17	1.1	90.17	0	0.00	90.50	1.1	936	0.12%
2022/08/16	7	91.56	2	91.40	91.40	5	927	0.54%
2022/08/08	2	83.10	0	0.00	83.50	2	898	0.22%
2022/08/03	2	86.00	0	0.00	83.90	2	916	0.22%
2022/08/01	0	0.00	10	91.11	90.70	-10	901	-1.11%
2022/07/28	0.1	89.00	0	0.00	89.00	0.1	904	0.01%
2022/07/25	9	91.34	9.1	89.24	90.40	-0.1	859	-0.01%
2022/07/22	0.1	89.00	0	0.00	88.80	0.1	798	0.01%
2022/07/15	0.2	80.50	0	0.00	80.40	0.2	791	0.03%
2022/07/14	0	0.00	1	80.30	81.00	-1	806	-0.12%
2022/07/12	0	0.00	0	79.00	78.50	0	822	0.00%
2022/07/05	0	0.00	1	81.80	81.70	-1	938	-0.11%
2022/07/01	1	87.00	1	85.20	83.00	0	1,008	0.00%
2022/06/27	2.2	92.45	2	91.50	93.40	0.2	985	0.02%
2022/06/24	12	95.00	0	0.00	94.50	12	978	1.23%
2022/06/23	0	0.00	1.1	95.58	96.00	-1.1	976	-0.11%
2022/06/22	0.1	89.80	0	0.00	89.40	0.1	942	0.01%
2022/06/21	0	0.00	0.1	91.10	90.60	-0.1	939	-0.01%
2022/06/20	0	0.00	1	91.00	89.00	-1	935	-0.11%
2022/06/17	0	0.00	1	89.30	90.50	-1	926	-0.11%
2022/06/16	1	91.00	0	0.00	89.20	1	926	0.11%
2022/06/13	0.1	91.00	10	89.75	89.20	-9.9	944	-1.05%
2022/06/09	0	0.00	0.1	86.90	86.30	-0.1	937	-0.01%
2022/06/08	10.2	84.80	0	0.00	86.70	10.2	944	1.07%
2022/06/07	0	0.00	0.2	83.94	84.40	-0.2	947	-0.02%
2022/05/31	0.1	82.98	0	0.00	82.40	0.1	1,038	0.01%
2022/05/30	0	0.00	0.3	82.33	82.10	-0.3	1,035	-0.03%
2022/05/27	0.2	81.31	0	0.00	81.20	0.2	1,049	0.02%
2022/05/26	0.2	81.45	0	0.00	80.70	0.2	1,059	0.02%
2022/05/25	0	0.00	0	81.50	80.90	0	1,075	0.00%
2022/05/24	1	82.07	0	0.00	80.80	1	1,103	0.09%
2022/05/23	0	0.00	0.4	82.53	82.80	-0.4	1,112	-0.04%
2022/05/20	0.4	81.37	0	0.00	80.90	0.4	1,124	0.04%
2022/05/16	0	0.00	1	82.40	83.70	-1	1,217	-0.08%
2022/05/11	1	75.40	0	0.00	76.00	1	1,216	0.08%
2022/05/09	0.3	77.77	1	79.10	76.10	-0.7	1,202	-0.06%
2022/05/06	0.1	82.60	0.1	82.90	81.10	0.1	1,180	0.01%
2022/05/04	0.1	88.00	1	87.90	86.80	-0.9	1,164	-0.08%
2022/04/29	0	0.00	2	88.90	88.60	-2	1,172	-0.17%
2022/04/28	0	0.00	0.1	89.70	88.50	-0.1	1,183	-0.01%
2022/04/27	0.1	88.48	3	88.73	88.10	-2.9	1,182	-0.25%
2022/04/26	1	92.60	0	0.00	91.00	1	1,174	0.09%
2022/04/25	0	92.50	7	92.67	91.60	-7	1,186	-0.59%
2022/04/22	1	94.79	0	0.00	94.80	1	1,203	0.09%
2022/04/21	1	93.90	0	0.00	95.00	1	1,200	0.08%
2022/04/20	5	95.30	1	95.80	95.40	4	1,193	0.34%
2022/04/19	1	93.70	1	93.70	93.20	0	1,180	0.00%
2022/04/15	0	0.00	3	96.63	95.90	-3	1,181	-0.25%
2022/04/14	4	96.05	0	96.20	96.00	4	1,173	0.34%
2022/04/13	0	93.70	0.1	94.60	94.30	-0.1	1,174	-0.01%
2022/04/12	1.1	95.59	1	96.20	95.40	0.1	1,171	0.01%
2022/04/11	10.1	97.70	8	98.19	98.50	2.1	1,156	0.18%
2022/04/08	2	95.60	0	0.00	93.80	2	1,092	0.18%
2022/04/07	11	93.18	11.4	93.90	95.50	-0.4	1,075	-0.04%
2022/04/01	0	0.00	0	92.30	91.80	0	1,032	0.00%
2022/03/31	0	0.00	3	92.70	91.90	-3	1,036	-0.29%
2022/03/30	0	0.00	1	92.60	92.80	-1	1,037	-0.10%
2022/03/28	4	92.08	0	0.00	91.30	4	1,046	0.38%
2022/03/23	0	0.00	1	93.50	93.60	-1	1,122	-0.09%
2022/03/21	0	0.00	4	96.00	94.50	-4	1,131	-0.35%
2022/03/18	1	96.20	0	0.00	94.30	1	1,150	0.09%
2022/03/15	0	0.00	1	92.30	91.30	-1	1,191	-0.08%
2022/03/09	0	0.00	9	91.20	91.60	-9	1,278	-0.70%
2022/03/08	0.4	93.59	0	0.00	90.20	0.4	1,289	0.03%
2022/03/07	0.3	99.04	0	0.00	97.00	0.3	1,267	0.02%
2022/03/03	2.2	102.45	2	102.00	102.00	0.2	1,346	0.01%
2022/03/02	1	102.00	0	0.00	102.50	1	1,398	0.07%
2022/03/01	0	0.00	1	103.00	102.50	-1	1,400	-0.07%
2022/02/22	0	0.00	7	104.50	104.00	-7	1,442	-0.49%
2022/02/21	10	106.50	4	106.13	107.00	6	1,451	0.41%
2022/02/18	0.1	103.00	0	0.00	103.00	0.1	1,380	0.01%
2022/02/17	1	102.50	0	0.00	103.50	1	1,392	0.07%
2022/02/15	2	105.50	3	108.00	103.00	-1	1,376	-0.07%
2022/02/09	0.1	103.00	0	0.00	104.00	0.1	1,348	0.01%
2022/02/07	2	102.25	0	0.00	104.50	2	1,356	0.15%
2022/01/24	0	0.00	4	102.00	103.00	-4	1,376	-0.29%
2022/01/21	0	0.00	1	104.00	102.50	-1	1,453	-0.07%
2022/01/17	4	107.37	1	109.00	108.00	3	1,582	0.19%
2022/01/14	1	103.00	0	0.00	103.50	1	1,561	0.06%
2022/01/07	0	0.00	2	106.75	107.00	-2	1,595	-0.13%
2022/01/06	2	110.00	0	0.00	108.00	2	1,625	0.12%
2022/01/04	3	107.00	0	0.00	106.00	3	1,655	0.18%
2022/01/03	0	0.00	1	108.00	107.50	-1	1,654	-0.06%
2021/12/28	0	0.00	1	110.50	110.00	-1	1,677	-0.06%
2021/12/27	0	0.00	2	111.50	110.50	-2	1,708	-0.12%
2021/12/23	0	0.00	1	112.50	113.00	-1	1,725	-0.06%
2021/12/21	0	0.00	1	113.00	113.50	-1	1,735	-0.06%
2021/12/20	3	115.83	2	116.25	115.00	1	1,727	0.06%
2021/12/17	0	113.00	0	0.00	110.50	0	1,668	0.00%
2021/12/16	0	0.00	0.5	111.50	112.50	-0.5	1,771	-0.03%
2021/12/13	0	0.00	0.2	115.00	114.50	-0.2	1,959	-0.01%
2021/12/10	0	0.00	0.1	116.00	115.00	-0.1	1,975	-0.01%
2021/12/09	0	114.00	0	0.00	113.50	0	1,966	0.00%
2021/12/08	0.1	117.00	3	113.50	115.50	-2.9	1,962	-0.15%
2021/12/06	0.1	113.00	0.3	113.00	113.00	-0.2	1,901	-0.01%
2021/12/03	1	113.50	0	0.00	112.50	1	1,920	0.05%
2021/12/02	2	113.50	1.1	112.05	112.00	0.9	1,950	0.05%
2021/12/01	1	111.96	1	111.00	110.50	0	1,939	0.00%
2021/11/30	0	0.00	2.3	110.13	110.50	-2.3	1,941	-0.12%
2021/11/29	1	113.00	0	0.00	109.00	1	1,930	0.05%
2021/11/26	2.1	112.02	0.3	110.50	110.00	1.7	1,855	0.09%
2021/11/25	0	0.00	0.2	107.50	107.50	-0.2	1,806	-0.01%
2021/11/24	0	0.00	0	108.00	109.00	0	1,799	0.00%
2021/11/23	2.1	108.87	1.1	107.91	105.50	1	1,794	0.06%
2021/11/22	2.1	107.24	6	104.83	108.00	-3.9	1,775	-0.22%
2021/11/18	1	106.00	1	106.00	106.50	0	1,810	0.00%
2021/11/16	0	0.00	1	106.00	105.00	-1	1,842	-0.05%
2021/11/15	0	0.00	1	103.00	103.50	-1	1,870	-0.05%
2021/11/11	0	0.00	0.1	102.50	102.50	-0.1	2,056	0.00%
2021/11/08	1	104.00	0	0.00	104.00	1	2,155	0.05%
2021/11/02	0	0.00	1	107.00	105.00	-1	2,320	-0.04%
2021/11/01	1	105.00	0.3	106.00	105.00	0.7	2,323	0.03%
2021/10/29	2	111.75	0	110.00	108.50	2	2,320	0.09%
2021/10/28	5	115.50	4.2	114.83	116.50	0.8	2,256	0.04%
2021/10/27	2	108.50	1	107.00	106.00	1	2,198	0.05%
2021/10/26	0	0.00	1	105.00	103.50	-1	2,165	-0.05%
2021/10/21	0	0.00	0.1	106.00	105.50	-0.1	2,199	0.00%
2021/10/18	1.1	105.59	1	107.50	106.50	0.1	2,283	0.00%
2021/10/15	1	107.50	0	0.00	106.50	1	2,377	0.04%
2021/10/14	0.6	107.50	0	0.00	107.50	0.6	2,373	0.03%
2021/10/13	0.1	101.00	0	0.00	101.00	0.1	2,362	0.00%
2021/10/12	0.1	105.05	0	0.00	104.50	0.1	2,414	0.00%
2021/10/06	0.8	112.44	0	0.00	110.50	0.8	2,618	0.03%
2021/10/04	1.2	115.72	1	118.00	114.00	0.2	2,635	0.01%
2021/10/01	0	0.00	1	126.50	124.00	-1	2,614	-0.04%
2021/09/29	1	125.50	1	126.00	125.00	0	2,637	0.00%
2021/09/28	2	131.25	0	0.00	128.50	2	2,652	0.08%
2021/09/27	1	132.50	1	130.50	130.00	0	2,667	0.00%
2021/09/24	0	0.00	2.1	132.50	132.50	-2.1	2,696	-0.08%
2021/09/23	3	134.00	2	132.50	131.50	1	2,727	0.04%
2021/09/22	0	0.00	1.4	138.10	140.00	-1.4	2,708	-0.05%
2021/09/17	0	133.50	0.1	130.00	133.50	-0.1	2,661	0.00%
2021/09/16	0	0.00	0	129.50	128.00	0	2,610	0.00%
2021/09/15	1	131.00	0.2	129.38	129.00	0.8	2,614	0.03%
2021/09/13	0.2	128.50	0	0.00	129.00	0.2	2,712	0.01%
2021/09/10	0.1	125.00	0.1	126.00	125.50	0.1	2,811	0.00%
2021/09/08	5	127.00	5.5	128.43	125.50	-0.5	3,003	-0.02%
2021/09/07	0	125.00	0	0.00	126.50	0	3,060	0.00%
2021/09/06	0.1	123.00	0	0.00	122.00	0.1	3,221	0.00%
2021/09/03	0.1	125.00	1	127.00	124.50	-0.9	3,543	-0.03%
2021/09/02	0	126.00	0	0.00	126.00	0	3,814	0.00%
2021/09/01	0	127.90	0.2	128.00	127.00	-0.1	3,899	0.00%
2021/08/31	1	129.50	0	0.00	130.00	1	4,071	0.02%
2021/08/30	0.1	129.92	1.1	129.50	129.00	-1	4,203	-0.02%
2021/08/27	0	129.00	0.1	128.50	129.00	-0.1	4,232	0.00%
2021/08/26	0	129.50	2	130.50	128.00	-2	4,289	-0.05%
2021/08/25	2	128.75	0.1	130.00	130.00	1.9	4,396	0.04%
2021/08/24	0.1	130.32	8	128.00	127.00	-7.9	4,517	-0.18%
2021/08/23	0.1	133.14	1	135.00	131.50	-0.9	4,583	-0.02%
2021/08/20	0	132.50	0	0.00	133.00	0	4,589	0.00%
2021/08/19	1.1	132.90	0	0.00	129.00	1.1	4,627	0.02%
2021/08/18	4.1	131.06	1.1	139.17	132.00	3.1	4,615	0.07%
2021/08/17	2.1	145.02	4.1	143.91	141.50	-2	4,574	-0.04%
2021/08/16	1	143.00	2.1	142.79	143.50	-1.1	4,540	-0.03%
2021/08/13	0.1	137.61	1.2	140.46	137.00	-1.1	4,512	-0.02%
2021/08/12	0	0.00	0	135.00	135.50	0	4,528	0.00%
2021/08/11	0	132.00	0	0.00	131.50	0	4,619	0.00%
2021/08/10	1	135.00	1.1	135.82	135.50	-0.1	4,855	0.00%
2021/08/09	2	137.75	1	134.00	133.00	1	5,032	0.02%
2021/08/06	1	143.00	4.1	139.95	143.00	-3.1	5,248	-0.06%
2021/08/05	0.1	134.75	1	135.00	133.50	-0.9	5,428	-0.02%
2021/08/04	1	135.00	0	0.00	134.00	1	5,612	0.02%
2021/08/03	0	137.78	1	136.00	136.50	-1	5,685	-0.02%
2021/08/02	2	134.00	3.4	133.14	137.00	-1.4	5,693	-0.03%
2021/07/30	2	130.25	0	0.00	129.00	2	5,697	0.04%
2021/07/29	0	0.00	0.1	128.50	130.00	-0.1	5,736	0.00%
2021/07/28	0	127.40	0.2	127.00	126.00	-0.2	5,762	0.00%
2021/07/27	2.1	126.51	0	0.00	126.00	2.1	5,868	0.03%
2021/07/26	0	135.50	3	134.33	133.50	-3	5,964	-0.05%
2021/07/23	0.1	130.20	1	132.50	130.50	-1	5,979	-0.02%
2021/07/22	2	133.23	0.1	131.00	129.50	1.9	5,975	0.03%
2021/07/21	2.2	146.25	1	142.50	135.00	1.2	6,006	0.02%
2021/07/19	3	131.67	0	0.00	131.00	3	5,981	0.05%
2021/07/16	1.1	135.82	1.1	140.59	134.00	0	6,061	0.00%
2021/07/15	1.1	128.05	4	131.88	134.00	-2.9	6,039	-0.05%
2021/07/14	1.1	115.41	3	114.17	122.00	-1.9	6,043	-0.03%
2021/07/13	3.4	127.95	3	128.67	123.50	0.4	6,076	0.01%
2021/07/12	0.2	137.50	1	137.00	136.50	-0.8	6,068	-0.01%
2021/07/09	0	0.00	6.1	141.50	139.50	-6.1	6,056	-0.10%
2021/07/08	0	0.00	9.1	142.88	141.00	-9.1	6,076	-0.15%
2021/07/07	0	0.00	0.2	145.00	142.50	-0.2	6,118	0.00%
2021/07/06	0	0.00	1	142.50	142.50	-1	6,137	-0.02%
2021/07/05	0.1	140.00	8.1	140.19	143.50	-8	6,150	-0.13%
2021/07/01	1.1	146.53	0	146.25	144.00	1	6,160	0.02%
2021/06/30	3.1	148.54	0.3	149.00	147.50	2.8	6,147	0.05%
2021/06/29	1.2	138.99	5.1	143.28	152.00	-4	6,120	-0.06%
2021/06/28	6.6	146.52	8.2	147.30	146.00	-1.6	6,059	-0.03%
2021/06/25	1	154.49	0	0.00	150.50	1	6,030	0.02%
2021/06/24	1	154.51	0	0.00	154.50	1	6,015	0.02%
2021/06/23	1	155.00	4.1	156.54	155.00	-3.1	6,065	-0.05%
2021/06/22	11.2	158.89	5	157.30	154.00	6.2	6,024	0.10%
2021/06/21	6	165.58	2	163.25	163.00	4	5,944	0.07%
2021/06/18	3	169.50	7.1	177.18	178.00	-4.1	6,113	-0.07%
2021/06/17	2	169.50	3	169.33	167.50	-1	6,310	-0.02%
2021/06/16	3.1	166.56	5	166.80	164.00	-1.9	6,412	-0.03%
2021/06/15	6	168.18	9.1	172.46	171.50	-3	6,536	-0.05%
2021/06/11	38.4	184.71	9.2	187.04	176.00	29.2	6,427	0.45%
2021/06/10	7.3	174.76	15.1	178.09	179.50	-7.8	6,239	-0.13%
2021/06/09	3	161.33	2	164.50	163.50	1	5,974	0.02%
2021/06/08	7.1	159.28	5.2	163.31	161.00	1.9	5,907	0.03%
2021/06/07	2	158.75	6	157.17	160.00	-4	5,741	-0.07%
2021/06/04	1	146.50	2	146.50	145.50	-1	5,628	-0.02%
2021/06/03	10.2	144.95	4.5	145.22	143.50	5.7	5,638	0.10%
2021/06/02	9.1	154.66	3.1	156.03	151.00	6.1	5,656	0.11%
2021/06/01	6	139.06	7.2	143.67	159.50	-1.2	5,555	-0.02%
2021/05/28	1	158.50	0	0.00	160.50	1	5,355	0.02%
2021/05/27	4	164.75	1	169.00	162.00	3	5,331	0.06%
2021/05/26	0	0.00	1.2	164.77	162.50	-1.2	5,380	-0.02%
2021/05/25	7	163.07	0	0.00	160.50	7	5,447	0.13%
2021/05/24	1.6	163.16	3	168.00	170.00	-1.4	5,566	-0.03%
2021/05/21	1.1	160.95	0	162.00	158.00	1	5,534	0.02%
2021/05/20	0.1	166.00	2	161.00	161.00	-1.9	5,694	-0.03%
2021/05/19	5.3	159.87	3	161.00	160.00	2.3	5,773	0.04%
2021/05/18	9.2	179.71	10	179.30	175.00	-0.8	5,782	-0.01%
2021/05/17	8	182.13	4	183.00	188.50	4	5,839	0.07%
2021/05/14	9	167.94	13	166.50	171.50	-4	5,771	-0.07%
2021/05/13	8.3	163.24	9.2	164.45	169.50	-0.9	5,536	-0.02%
2021/05/12	2.1	152.46	13	153.77	154.50	-11	5,280	-0.21%
2021/05/11	5	138.60	1	140.00	140.50	4	5,109	0.08%
2021/05/06	3	134.50	2	136.25	131.50	1	4,971	0.02%
2021/05/05	6	141.58	0	0.00	139.00	6	4,922	0.12%
2021/05/04	7	145.16	2	146.25	143.50	5	4,903	0.10%
2021/05/03	3	152.83	3	152.17	155.50	0	4,781	0.00%
2021/04/29	2	141.75	2	141.00	141.50	0	4,667	0.00%
2021/04/28	2	137.00	10	136.45	136.50	-8	4,648	-0.17%
2021/04/27	2	145.75	4	141.63	139.50	-2	4,623	-0.04%
2021/04/26	1	138.00	0	0.00	137.00	1	4,566	0.02%
2021/04/23	1	141.00	2	141.50	141.50	-1	4,553	-0.02%
2021/04/22	8.2	143.87	1	140.50	139.50	7.2	4,513	0.16%
2021/04/21	0	0.00	3	156.00	151.00	-3	4,427	-0.07%
2021/04/20	5	155.50	1	160.00	160.00	4	4,411	0.09%
2021/04/19	3.1	168.66	0	0.00	156.50	3.1	4,361	0.07%
2021/04/16	0	0.00	2.2	166.14	168.00	-2.2	4,259	-0.05%
2021/04/14	0.2	142.00	0	0.00	145.00	0.2	4,158	0.00%
2021/04/13	0.2	149.50	0	0.00	148.00	0.2	4,134	0.00%
2021/04/12	6	165.50	2.7	170.63	160.00	3.3	4,126	0.08%
2021/04/09	0.5	155.00	1	155.00	155.50	-0.5	4,132	-0.01%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	1.2	120.08	0	0.00	117.50	1.2	4,108	0.03%
2021/04/01	0	0.00	4	115.38	118.00	-4	4,103	-0.10%
2021/03/31	0	0.00	4	113.50	112.00	-4	4,084	-0.10%
2021/03/30	1	125.00	0	0.00	119.50	1	4,077	0.02%
2021/03/29	2	117.25	1	128.50	123.00	1	4,088	0.02%
2021/03/26	3	114.17	1	105.50	117.00	2	4,071	0.05%
2021/03/22	3	95.53	1	93.00	97.10	2	4,040	0.05%
2021/03/19	6	90.97	5	91.96	88.30	1	3,752	0.03%
2021/03/18	0	0.00	1	86.50	86.70	-1	3,407	-0.03%
2021/03/17	4	78.18	3	77.77	78.90	1	3,265	0.03%
2021/03/16	2	75.15	1	77.50	74.70	1	3,064	0.03%
2021/03/15	9	76.06	10.5	75.69	76.20	-1.5	2,992	-0.05%
2021/03/12	0	0.00	1	76.00	75.00	-1	2,868	-0.03%
2021/03/05	0.5	75.90	3	75.90	75.90	-2.5	2,850	-0.09%
2021/03/04	0	69.00	0	0.00	69.00	0	2,775	0.00%
2021/03/03	1	67.95	0	0.00	68.00	1	2,753	0.04%
2021/02/26	0	0.00	2	63.00	64.50	-2	2,740	-0.07%
2021/02/25	11	68.37	2	65.35	66.70	9	2,734	0.33%
2021/02/24	3	62.00	3	61.50	64.00	0	2,635	0.00%
2021/02/23	6	62.90	18	61.71	62.00	-12	2,557	-0.47%
2021/02/22	2	65.50	0	0.00	65.50	2	2,411	0.08%
2021/02/19	12	58.23	12	58.14	59.60	0	2,404	0.00%
2021/02/18	5	51.78	2	54.00	54.20	3	2,216	0.14%
2021/02/17	11	49.91	2	49.95	49.35	9	2,111	0.43%
2021/02/05	50	47.24	35	46.95	48.00	15	2,043	0.73%
2021/02/04	16	44.60	13	44.85	46.50	3	1,793	0.17%
2021/02/03	7	40.64	11	41.52	42.30	-4	1,684	-0.24%
2021/02/01	6	40.24	6	40.62	39.30	0	1,682	0.00%
2021/01/26	0	0.00	2	39.93	40.05	-2	1,730	-0.12%
2021/01/22	2	39.25	0	0.00	39.05	2	1,809	0.11%
2021/01/20	1	40.35	2	40.90	40.20	-1	1,881	-0.05%
2021/01/19	2	39.80	1	39.95	39.80	1	1,897	0.05%
2021/01/15	1	39.80	0	0.00	39.20	1	1,978	0.05%
2021/01/13	1	41.90	0	0.00	41.85	1	2,030	0.05%
2021/01/11	1	42.10	0	0.00	41.85	1	2,076	0.05%
2021/01/04	2	45.65	5	46.40	44.35	-3	2,445	-0.12%
2020/12/31	0	0.00	1	49.25	47.00	-1	2,450	-0.04%
2020/12/29	2	49.45	0	0.00	50.00	2	2,421	0.08%
2020/12/24	1	47.65	0	0.00	47.35	1	2,670	0.04%
2020/12/17	0	0.00	2	45.75	45.40	-2	2,873	-0.07%
2020/12/16	0	0.00	3	45.62	45.50	-3	2,931	-0.10%
2020/12/15	0	0.00	8	46.55	45.65	-8	2,979	-0.27%
2020/12/14	0	0.00	2	47.55	47.55	-2	3,036	-0.07%
2020/12/11	3	47.68	2	47.20	47.20	1	3,132	0.03%
2020/12/10	2	48.85	0	0.00	48.60	2	3,229	0.06%
2020/12/08	3	50.27	2	50.00	50.00	1	4,102	0.02%
2020/12/07	0	0.00	2	50.30	50.30	-2	4,259	-0.05%
2020/12/03	2	54.50	3	53.40	52.00	-1	4,927	-0.02%
2020/12/02	2	51.20	1	51.30	52.00	1	4,996	0.02%
2020/12/01	1	51.80	2	51.20	50.90	-1	5,095	-0.02%
2020/11/30	3	51.13	1	51.70	51.20	2	5,260	0.04%
2020/11/27	3	50.80	1	51.00	51.10	2	5,380	0.04%
2020/11/26	0	0.00	2	51.00	50.90	-2	5,536	-0.04%
2020/11/25	0	0.00	2	52.55	51.00	-2	5,796	-0.03%
2020/11/24	1	50.30	2	50.50	50.30	-1	5,849	-0.02%
2020/11/23	0	0.00	2	51.65	51.60	-2	6,060	-0.03%
2020/11/20	0	0.00	3	52.57	51.70	-3	6,105	-0.05%
2020/11/19	1	52.20	4	53.00	52.90	-3	6,169	-0.05%
2020/11/18	1	51.10	3	52.20	52.00	-2	6,242	-0.03%
2020/11/17	3	50.10	3	50.83	50.60	0	6,305	0.00%
2020/11/16	2	50.95	0	0.00	50.90	2	6,329	0.03%
2020/11/13	6	49.90	5	51.00	51.80	1	6,340	0.02%
2020/11/12	3	50.43	10	49.88	49.70	-7	6,342	-0.11%
2020/11/11	7	52.19	1	53.00	51.90	6	6,297	0.10%
2020/11/10	2	53.65	1	53.80	52.60	1	6,300	0.02%
2020/11/09	1	54.70	0	0.00	54.20	1	6,296	0.02%
2020/11/06	0	0.00	1	55.30	54.20	-1	6,307	-0.02%
2020/11/05	3	54.80	3	54.57	54.10	0	6,312	0.00%
2020/11/04	0	0.00	1	54.60	54.80	-1	6,334	-0.02%
2020/11/03	3	54.17	0	0.00	54.20	3	6,384	0.05%
2020/11/02	22	54.54	22	54.57	53.70	0	6,503	0.00%
2020/10/30	2	52.65	5	53.72	52.50	-3	6,728	-0.04%
2020/10/29	2	54.60	4	54.35	54.30	-2	6,732	-0.03%
2020/10/27	3	54.93	3	55.13	54.80	0	6,745	0.00%
2020/10/26	1	55.10	1	54.90	54.90	0	6,754	0.00%
2020/10/23	2	56.60	3	57.33	57.30	-1	6,708	-0.01%
2020/10/22	1	56.50	2	57.00	56.30	-1	6,726	-0.01%
2020/10/20	2	59.60	2	58.75	58.70	0	6,697	0.00%
2020/10/19	4	60.18	3	60.40	59.40	1	6,677	0.01%
2020/10/16	2	59.10	3	61.00	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	4	59.93	1	60.20	60.10	3	6,628	0.05%
2020/10/13	5	60.10	177	58.55	59.30	-172	6,637	-2.59%	大賣/鉅額交易
2020/10/12	10	63.48	12	62.96	61.40	-2	6,559	-0.03%
2020/10/08	3	61.87	1	62.20	62.60	2	6,531	0.03%
2020/10/07	2	63.30	3	63.47	63.00	-1	6,530	-0.02%
2020/10/06	8	63.90	6	63.83	64.10	2	6,551	0.03%
2020/10/05	1	63.80	6	64.50	63.30	-5	6,604	-0.08%
2020/09/30	1	63.40	1	62.90	63.00	0	6,640	0.00%
2020/09/29	12	65.14	1	66.00	63.00	11	6,660	0.17%
2020/09/28	1	63.70	2	64.00	64.00	-1	6,551	-0.02%
2020/09/25	1	62.00	4	60.43	58.20	-3	6,589	-0.05%
2020/09/24	4	62.48	2	62.55	62.40	2	6,539	0.03%
2020/09/23	2	61.60	10	62.38	62.40	-8	6,555	-0.12%
2020/09/22	3	62.40	3	63.90	62.10	0	6,573	0.00%
2020/09/21	1	63.40	1	64.90	63.30	0	6,608	0.00%
2020/09/18	2	65.50	6	65.83	64.60	-4	6,653	-0.06%
2020/09/17	5	65.68	4	65.00	65.30	1	6,705	0.01%
2020/09/16	3	64.70	3	65.27	64.60	0	6,707	0.00%
2020/09/15	9	65.66	12	65.51	66.20	-3	6,696	-0.04%
2020/09/14	29	67.07	18	67.26	64.10	11	6,710	0.16%
2020/09/11	0	0.00	2	63.35	62.80	-2	6,113	-0.03%
2020/09/10	7	64.33	6	64.92	63.00	1	6,301	0.02%
2020/09/09	21	67.33	17	66.52	63.70	4	6,227	0.06%
2020/09/08	11	66.99	18	67.99	68.80	-7	6,001	-0.12%
2020/09/07	2	63.00	6	63.20	62.60	-4	5,740	-0.07%
2020/09/04	4	60.48	3	60.80	61.80	1	5,744	0.02%
2020/09/03	4	59.98	3	60.03	60.70	1	5,837	0.02%
2020/09/02	6	63.17	14	64.16	62.80	-8	5,774	-0.14%
2020/09/01	7	63.51	5	64.08	64.50	2	5,734	0.03%
2020/08/31	12	63.63	15	63.56	62.10	-3	5,622	-0.05%
2020/08/28	0	0.00	5	65.40	65.40	-5	5,423	-0.09%
2020/08/27	8	59.49	9	59.57	59.50	-1	5,414	-0.02%
2020/08/26	3	56.70	1	56.80	56.60	2	5,297	0.04%
2020/08/25	4	55.93	0	0.00	56.50	4	5,345	0.07%
2020/08/24	1	56.50	0	0.00	56.50	1	5,387	0.02%
2020/08/21	2	57.80	2	58.05	58.80	0	5,407	0.00%
2020/08/20	6	52.77	0	0.00	55.00	6	5,506	0.11%
2020/08/19	3	58.00	0	0.00	58.00	3	5,686	0.05%
2020/08/18	5	59.10	0	0.00	58.80	5	5,865	0.09%
2020/08/17	1	55.30	0	0.00	55.30	1	6,005	0.02%
2020/08/13	0	0.00	4	55.10	54.40	-4	6,392	-0.06%
2020/08/12	0	0.00	2	58.05	57.80	-2	6,492	-0.03%
2020/08/11	2	58.95	2	58.90	57.10	0	6,583	0.00%
2020/08/10	15	60.78	1	61.00	59.00	14	6,646	0.21%
2020/08/07	29	61.24	1	61.00	61.00	28	6,707	0.42%
2020/08/06	134	64.79	5	64.26	62.50	129	6,726	1.92%	大買/鉅額交易
2020/08/05	6	64.92	23	64.67	64.00	-17	6,659	-0.26%
2020/08/04	0	0.00	16	62.00	62.00	-16	6,415	-0.25%
2020/08/03	0	0.00	5	56.40	56.40	-5	6,482	-0.08%
2020/07/31	0	0.00	3	48.87	51.30	-3	6,594	-0.05%
2020/07/30	6	46.29	1	48.80	49.80	5	6,711	0.07%
2020/07/29	1	46.40	10	45.30	45.30	-9	6,851	-0.13%
2020/07/28	2	41.30	4	43.51	44.45	-2	7,019	-0.03%
2020/07/27	2	48.95	10	46.20	44.50	-8	7,058	-0.11%
2020/07/24	0	0.00	13	49.56	48.60	-13	7,118	-0.18%
2020/07/23	2	49.85	0	0.00	50.00	2	7,329	0.03%
2020/07/20	9	48.96	5	48.63	50.90	4	7,606	0.05%
2020/07/17	6	49.36	30	49.79	50.00	-24	7,585	-0.32%
2020/07/16	0	0.00	20	54.13	53.50	-20	7,581	-0.26%
2020/07/15	10	52.65	5	53.20	51.90	5	7,579	0.07%
2020/07/14	11	54.95	17	55.78	54.20	-6	7,518	-0.08%
2020/07/13	4	56.83	5	56.96	56.00	-1	7,484	-0.01%
2020/07/10	5	57.84	4	58.45	57.70	1	7,472	0.01%
2020/07/09	60	58.34	3	59.87	60.10	57	7,444	0.77%
2020/07/08	6	58.77	6	59.12	58.10	0	7,414	0.00%
2020/07/07	6	58.25	2	58.40	57.60	4	7,391	0.05%
2020/07/06	2	60.50	8	61.33	60.10	-6	7,335	-0.08%
2020/07/03	4	58.63	1	59.70	59.80	3	7,252	0.04%
2020/07/02	3	59.03	4	59.63	59.00	-1	7,209	-0.01%
2020/07/01	4	57.93	2	57.95	57.90	2	7,155	0.03%
2020/06/30	5	58.70	1	59.80	58.50	4	7,093	0.06%
2020/06/29	2	60.35	5	60.82	61.10	-3	7,017	-0.04%
2020/06/24	2	57.85	8	58.01	56.80	-6	6,916	-0.09%
2020/06/23	3	61.20	25	59.88	59.60	-22	6,816	-0.32%
2020/06/22	7	60.50	18	60.86	62.00	-11	6,756	-0.16%
2020/06/19	30	61.10	2	61.35	59.80	28	6,668	0.42%
2020/06/18	16	63.31	2	63.85	62.50	14	6,538	0.21%
2020/06/17	19	59.91	21	63.37	64.30	-2	6,318	-0.03%
2020/06/16	10	59.47	5	59.26	58.50	5	6,058	0.08%
2020/06/15	5	60.36	5	61.10	60.30	0	5,980	0.00%
2020/06/12	3	59.23	2	58.25	58.80	1	5,869	0.02%
2020/06/11	3	59.07	10	58.83	56.60	-7	5,814	-0.12%
2020/06/10	14	61.33	4	62.23	61.90	10	5,692	0.18%
2020/06/09	3	53.63	9	53.34	57.60	-6	5,509	-0.11%
2020/06/08	5	55.26	3	53.00	52.40	2	5,447	0.04%
2020/06/05	9	55.74	0	0.00	55.60	9	5,403	0.17%
2020/06/04	1	57.30	2	57.70	56.10	-1	5,468	-0.02%
2020/06/03	2.4	58.42	2	57.70	58.20	0.4	5,474	0.01%
2020/06/02	7	56.99	4	56.60	57.10	3	5,474	0.05%
2020/06/01	7.6	59.87	27	60.95	59.40	-19.4	5,379	-0.36%
2020/05/29	7	60.69	3	60.27	61.50	4	5,276	0.08%
2020/05/28	6	58.50	6	59.87	57.70	0	5,155	0.00%
2020/05/27	21	60.20	4	60.25	59.10	17	5,035	0.34%
2020/05/26	14	66.86	5	66.24	64.50	9	4,852	0.19%
2020/05/25	3	60.03	15	60.78	64.30	-12	4,629	-0.26%
2020/05/22	8	59.04	2	56.70	58.80	6	4,433	0.14%
2020/05/21	4	56.80	6	56.33	55.90	-2	4,276	-0.05%
2020/05/20	21	52.16	7	53.07	54.60	14	4,088	0.34%
2020/05/19	10	49.80	1	48.50	49.80	9	3,873	0.23%
2020/05/18	0	0.00	5	46.49	48.85	-5	3,754	-0.13%
2020/05/15	0	0.00	2	42.85	44.45	-2	3,680	-0.05%
2020/05/14	5	45.33	5	46.58	45.00	0	3,605	0.00%
2020/05/13	2	43.30	0	0.00	46.85	2	3,532	0.06%
2020/05/12	6	40.82	8	41.86	42.60	-2	3,447	-0.06%
2020/05/11	0	0.00	2	42.20	42.15	-2	3,368	-0.06%
2020/05/08	2	49.95	6	47.17	46.80	-4	3,318	-0.12%
2020/05/07	7	50.73	34	49.82	52.00	-27	3,215	-0.84%
2020/05/06	15	59.07	25	56.13	50.50	-10	3,097	-0.32%
2020/05/05	18	54.47	12	54.56	55.90	6	2,913	0.21%
2020/05/04	30	49.99	5	50.33	50.90	25	2,724	0.92%
2020/04/30	1	47.35	4	46.44	46.30	-3	2,540	-0.12%
2020/04/29	7	46.12	7	45.46	46.65	0	2,440	0.00%
2020/04/28	14	46.69	109	46.58	46.90	-95	2,325	-4.09%	大賣/
2020/04/27	119	46.20	34	46.20	46.20	85	2,094	4.06%	大買/
2020/04/24	34	42.00	5	42.00	42.00	29	1,779	1.63%
2020/04/21	0	0.00	10	34.01	35.40	-10	1,674	-0.60%
2020/04/20	1	33.40	0	0.00	34.55	1	1,585	0.06%
2020/04/17	1	33.90	1	32.70	32.60	0	1,533	0.00%
2020/04/15	0	0.00	1	34.70	33.10	-1	1,481	-0.07%
2020/04/14	3	34.53	0	0.00	34.50	3	1,434	0.21%
2020/04/13	2	34.10	4	34.48	35.50	-2	1,374	-0.15%
2020/04/10	10	30.49	0	0.00	32.45	10	1,279	0.78%
2020/04/09	3	30.20	0	0.00	29.50	3	1,238	0.24%
2020/04/08	1	29.45	0	0.00	29.70	1	1,223	0.08%
2020/04/06	1	30.25	0	0.00	29.95	1	1,185	0.08%
2020/03/27	2	29.50	0	0.00	29.20	2	1,131	0.18%
2020/03/26	0	0.00	4	27.80	27.80	-4	1,090	-0.37%
2020/03/24	0	0.00	1	25.60	25.25	-1	1,060	-0.09%
2020/03/19	0	0.00	2	25.65	25.70	-2	1,027	-0.19%
2020/03/18	1	28.50	0	0.00	28.50	1	1,002	0.10%
2020/03/16	1	31.00	0	0.00	30.70	1	955	0.10%
2020/03/13	0	0.00	1	30.30	30.30	-1	922	-0.11%
2020/03/12	1	36.00	0	0.00	33.65	1	899	0.11%
2020/03/11	3	36.93	7	36.58	37.00	-4	846	-0.47%
2020/03/10	12	37.63	7	37.61	36.85	5	799	0.63%
2020/03/09	4	35.58	14	35.82	36.05	-10	676	-1.48%
2020/03/06	0	0.00	1	32.75	32.80	-1	596	-0.17%
2020/03/04	1	29.20	0	0.00	29.05	1	502	0.20%
2020/02/27	2	29.15	0	0.00	29.40	2	482	0.41%
2020/02/25	1	31.60	2	31.50	31.20	-1	465	-0.22%
2020/02/24	2	32.50	1	32.50	32.25	1	447	0.22%
2020/02/20	1	30.85	0	0.00	30.65	1	400	0.25%
2020/02/19	0	0.00	1	31.00	30.85	-1	399	-0.25%
2020/02/18	1	30.50	9	30.98	31.90	-8	384	-2.08%
2020/02/17	6	30.03	0	0.00	30.25	6	342	1.75%
2020/02/04	0	0.00	10	24.25	24.30	-10	268	-3.73%
2020/02/03	10	21.88	0	0.00	22.10	10	257	3.89%
2020/01/10	1	25.95	0	0.00	26.15	1	263	0.38%
2020/01/08	0	0.00	1	26.00	26.00	-1	264	-0.38%
2020/01/06	0	0.00	1	27.05	27.10	-1	267	-0.37%
2019/12/31	0	0.00	1	27.45	27.45	-1	277	-0.36%
2019/12/18	0	0.00	1	27.45	27.35	-1	310	-0.32%
2019/12/02	1	27.80	0	0.00	27.70	1	328	0.30%
2019/11/20	0	0.00	2	27.70	27.40	-2	356	-0.56%
2019/11/18	0	0.00	1	28.50	28.50	-1	350	-0.29%
2019/11/15	0	0.00	1	28.45	28.90	-1	344	-0.29%
2019/11/05	0	0.00	2	29.83	29.50	-2	344	-0.58%
2019/11/04	2	29.70	0	0.00	29.80	2	345	0.58%
2019/11/01	2	29.63	0	0.00	29.90	2	348	0.57%
2019/10/18	1	29.70	0	0.00	30.10	1	413	0.24%
2019/09/25	0	0.00	1	30.45	30.45	-1	658	-0.15%
2019/09/20	1	31.10	0	0.00	30.15	1	676	0.15%
2019/09/10	1	30.50	0	0.00	30.50	1	682	0.15%
2019/09/06	2	30.63	0	0.00	30.70	2	681	0.29%
2019/09/04	1	30.65	0	0.00	30.65	1	693	0.14%
2019/08/30	0	0.00	1	30.30	30.25	-1	687	-0.15%
2019/08/28	0	0.00	1	29.60	29.60	-1	678	-0.15%
2019/08/27	1	29.60	0	0.00	29.15	1	671	0.15%
2019/08/26	0	0.00	3	28.35	28.10	-3	665	-0.45%
2019/08/23	1	29.00	0	0.00	28.85	1	663	0.15%
2019/08/16	1	29.00	0	0.00	29.10	1	667	0.15%
2019/08/15	1	29.10	0	0.00	29.00	1	669	0.15%
2019/08/13	1	30.95	0	0.00	30.60	1	657	0.15%
2019/08/02	0	0.00	4	31.54	31.50	-4	654	-0.61%
2019/07/30	1	33.60	0	0.00	33.50	1	648	0.15%
2019/07/29	1	34.40	0	0.00	34.60	1	660	0.15%
2019/07/25	0	0.00	1	34.40	34.35	-1	655	-0.15%
2019/07/24	2	33.85	0	0.00	33.90	2	651	0.31%
2019/07/23	1	34.10	1	34.55	34.10	0	651	0.00%
2019/07/18	0	0.00	4	35.85	35.50	-4	612	-0.65%
2019/07/17	3	35.05	1	35.55	35.00	2	600	0.33%
2019/07/16	6	36.39	1	35.85	35.85	5	581	0.86%
2019/07/15	1	35.30	2	35.75	36.00	-1	549	-0.18%
2019/07/11	2	33.35	0	0.00	32.80	2	489	0.41%
2019/07/09	1	33.20	1	33.15	33.10	0	458	0.00%
2019/07/05	3	33.72	0	0.00	33.50	3	450	0.67%
2019/07/04	0	0.00	1	33.50	33.40	-1	436	-0.23%
2019/07/03	1	33.30	1	33.30	33.00	0	425	0.00%