台康生技 (6589)-新光-高雄券商分點個股進出

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▼0.76%
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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/25	3	78.90	0	0.00	78.70	3	671	0.45%
2024/04/24	0	78.90	0	0.00	79.00	0	674	0.00%
2024/04/23	0.2	78.21	0	0.00	78.20	0.2	675	0.03%
2024/04/18	0.1	80.60	0	0.00	80.60	0.1	665	0.02%
2024/04/17	0.2	81.50	0	0.00	81.30	0.2	668	0.03%
2024/04/16	1	78.70	0	0.00	79.10	1	667	0.15%
2024/04/15	1.1	82.27	0	0.00	82.30	1.1	652	0.17%
2024/04/10	0.2	86.55	0	0.00	86.00	0.2	642	0.03%
2024/04/02	0	0.00	2	87.65	87.10	-2	654	-0.31%
2024/04/01	2	88.60	2	88.40	88.10	0	657	0.00%
2024/03/29	0.5	86.90	0	0.00	87.00	0.5	659	0.08%
2024/03/27	0	88.10	0	0.00	88.20	0	662	0.00%
2024/03/26	0	0.00	7	86.89	85.60	-7	661	-1.06%
2024/03/25	0	87.40	0	0.00	87.40	0	657	0.00%
2024/03/21	0	86.00	2	86.20	86.40	-2	664	-0.30%
2024/03/20	2	86.00	2	85.70	85.90	0	667	0.00%
2024/03/19	0	0.00	1	87.30	86.90	-1	656	-0.15%
2024/03/18	1.1	87.00	0	0.00	86.90	1.1	653	0.17%
2024/03/13	1.3	90.59	1	89.60	89.10	0.3	659	0.05%
2024/03/12	1	88.50	0	0.00	88.70	1	648	0.15%
2024/03/11	3	88.43	0	0.00	88.60	3	646	0.46%
2024/03/08	1.8	90.86	0	0.00	90.60	1.8	640	0.28%
2024/03/07	1	91.71	1	92.20	92.10	0	642	0.00%
2024/03/06	2	91.50	1	92.10	91.50	1	639	0.16%
2024/03/05	0.4	93.01	0	0.00	92.10	0.4	639	0.05%
2024/03/04	1	93.50	1	93.00	93.00	0	638	0.00%
2024/03/01	3	94.00	1.3	94.40	93.60	1.7	686	0.25%
2024/02/29	1.3	95.00	0	0.00	94.80	1.3	720	0.17%
2024/02/27	12.2	94.86	0	0.00	94.90	12.2	724	1.68%
2024/02/26	1	96.50	2	96.10	96.60	-1	721	-0.14%
2024/02/21	0.3	95.40	0	0.00	94.60	0.3	775	0.03%
2024/02/19	0	0.00	2	95.55	95.00	-2	881	-0.23%
2024/02/16	1	94.20	1.4	94.49	94.90	-0.4	881	-0.05%
2024/02/15	0	92.00	0	0.00	92.00	0	877	0.00%
2024/02/02	1.1	92.64	1	92.80	92.60	0.1	886	0.01%
2024/01/30	3	92.87	0	0.00	93.00	3	908	0.33%
2024/01/29	7	90.69	8	94.29	95.50	-1	901	-0.11%
2024/01/25	1.1	95.82	0	96.50	95.70	1.1	852	0.13%
2024/01/24	4	96.98	0	0.00	97.10	4	875	0.46%
2024/01/23	0	98.20	0	0.00	98.20	0	902	0.00%
2024/01/22	1	95.20	0	0.00	96.00	1	935	0.11%
2024/01/19	2.3	94.58	0	0.00	94.60	2.3	992	0.23%
2024/01/12	2	97.60	0	0.00	96.40	2	1,143	0.17%
2024/01/11	0.1	97.30	3	96.87	97.80	-2.9	1,147	-0.25%
2024/01/10	0	0.00	20	97.46	97.50	-20	1,152	-1.73%
2024/01/04	1	99.50	1	100.00	99.70	0	1,144	0.00%
2024/01/02	21	101.98	1	102.00	102.50	20	1,143	1.75%
2023/12/28	1.1	99.53	0	0.00	99.40	1.1	1,133	0.10%
2023/12/27	2	100.00	0	100.50	100.00	2	1,137	0.18%
2023/12/25	0.3	99.87	21	99.94	99.00	-20.7	1,136	-1.82%
2023/12/22	10	101.00	0	0.00	100.50	10	1,131	0.88%
2023/12/21	0.1	100.50	0	0.00	100.50	0.1	1,137	0.01%
2023/12/19	2	102.25	1	102.00	101.50	1	1,145	0.09%
2023/12/18	2	103.50	4	103.00	103.50	-2	1,178	-0.17%
2023/12/15	1	103.50	0	0.00	103.00	1	1,182	0.08%
2023/12/13	1	103.50	0	0.00	103.00	1	1,238	0.08%
2023/12/12	1	102.50	1	103.00	103.00	0	1,244	0.00%
2023/12/11	5	103.10	3.1	103.52	103.00	1.9	1,240	0.15%
2023/12/08	0	0.00	2	102.50	101.50	-2	1,238	-0.16%
2023/12/06	0.1	102.00	0	0.00	101.50	0.1	1,232	0.01%
2023/12/05	2	103.50	0	0.00	102.00	2	1,229	0.16%
2023/12/04	5	103.70	0	0.00	105.00	5	1,220	0.41%
2023/12/01	1	103.50	2	104.50	103.00	-1	1,210	-0.08%
2023/11/30	1.2	103.50	0	0.00	103.00	1.2	1,204	0.10%
2023/11/29	1	104.50	1.4	104.71	105.00	-0.4	1,194	-0.03%
2023/11/28	16.3	107.60	13	107.88	104.50	3.3	1,191	0.28%
2023/11/27	1	106.50	3.1	105.85	106.50	-2.1	1,148	-0.18%
2023/11/24	0	0.00	1.1	102.55	103.50	-1.1	1,119	-0.10%
2023/11/22	2	102.25	2	101.50	101.00	0	1,125	0.00%
2023/11/21	3	100.83	1	101.00	101.50	2	1,125	0.18%
2023/11/20	3.1	100.58	0	0.00	100.50	3.1	1,117	0.28%
2023/11/17	6.3	107.09	6.1	105.36	104.50	0.3	1,074	0.02%
2023/11/16	5	103.10	5.1	104.00	103.00	-0.1	974	-0.01%
2023/11/15	1	102.00	2	102.50	102.00	-1	974	-0.10%
2023/11/10	2.1	102.98	1	102.50	101.50	1.1	990	0.11%
2023/11/09	0.1	103.50	0	0.00	103.00	0.1	990	0.01%
2023/11/07	2.1	105.72	2.1	106.27	104.50	0	1,039	0.00%
2023/11/06	1	104.50	2.1	104.50	105.00	-1.1	1,070	-0.10%
2023/11/03	6.1	103.65	6.1	104.33	102.50	0.1	1,074	0.00%
2023/11/02	2.1	102.50	2	103.75	103.50	0.1	1,071	0.00%
2023/11/01	6.2	104.59	2	105.00	104.50	4.2	1,057	0.39%
2023/10/31	3	106.83	1	107.50	106.50	2	1,041	0.19%
2023/10/30	2	107.50	2.1	106.28	106.00	-0.1	1,048	0.00%
2023/10/27	5	106.70	6.2	105.44	106.00	-1.2	1,033	-0.12%
2023/10/26	8	103.56	8	104.00	102.50	0	986	0.00%
2023/10/25	3.3	103.24	2.1	103.27	103.00	1.2	959	0.13%
2023/10/24	8	102.31	8.1	103.05	103.00	-0.1	943	-0.02%
2023/10/23	5.2	99.27	7.3	100.18	100.50	-2.1	919	-0.23%
2023/10/20	2	95.55	2.1	95.38	96.00	-0.1	908	-0.01%
2023/10/18	0.2	94.22	0	0.00	92.10	0.2	936	0.02%
2023/10/05	0	0.00	0.1	99.20	98.50	-0.1	1,061	-0.01%
2023/10/03	1	98.00	0	0.00	98.00	1	1,096	0.09%
2023/10/02	1	99.40	3	99.53	99.50	-2	1,101	-0.18%
2023/09/28	0	0.00	2	98.80	97.50	-2	1,117	-0.18%
2023/09/25	0	0.00	1	97.80	98.50	-1	1,193	-0.08%
2023/09/22	6	96.63	2	96.50	96.50	4	1,232	0.32%
2023/09/21	7.1	100.15	7	99.07	98.30	0.1	1,321	0.01%
2023/09/19	6	98.58	1	98.20	97.10	5	1,380	0.36%
2023/09/18	3	100.83	2	100.50	99.60	1	1,372	0.07%
2023/09/15	2	94.65	2	95.45	96.10	0	1,353	0.00%
2023/09/12	0	92.90	0	0.00	93.00	0	1,369	0.00%
2023/09/07	0.1	93.80	0	0.00	93.20	0.1	1,400	0.01%
2023/09/04	2	96.20	0	0.00	95.10	2	1,428	0.14%
2023/08/31	1	96.50	1	96.80	95.60	0	1,457	0.00%
2023/08/28	1	97.00	3	96.03	94.10	-2	1,508	-0.13%
2023/08/23	2	92.70	0	0.00	92.50	2	1,530	0.13%
2023/08/22	0	0.00	2	94.20	93.20	-2	1,552	-0.13%
2023/08/21	2	94.60	0	0.00	94.50	2	1,574	0.13%
2023/08/18	2	93.10	0	0.00	93.40	2	1,612	0.12%
2023/08/17	0	92.90	2	93.30	93.40	-2	1,646	-0.12%
2023/08/16	1	93.90	2	92.30	93.40	-1	1,662	-0.06%
2023/08/15	2	92.30	6	91.75	92.00	-4	1,705	-0.23%
2023/08/14	6	91.17	0.1	91.20	91.30	5.9	1,771	0.33%
2023/08/11	1.2	95.17	0	0.00	95.00	1.2	1,989	0.06%
2023/08/10	4.4	99.55	2	98.20	96.50	2.4	1,989	0.12%
2023/08/09	3	101.50	1	103.00	101.00	2	2,005	0.10%
2023/08/08	1	101.50	2	101.75	101.50	-1	2,049	-0.05%
2023/08/07	0	102.00	0	0.00	101.50	0	2,135	0.00%
2023/08/04	0	103.00	0	0.00	103.00	0	2,171	0.00%
2023/08/02	1	105.47	1	106.00	102.00	0	2,283	0.00%
2023/08/01	0	105.50	0	0.00	105.50	0	2,374	0.00%
2023/07/31	0	0.00	9	106.39	105.00	-9	2,610	-0.34%
2023/07/28	8.3	106.00	0	0.00	106.00	8.3	2,825	0.29%
2023/07/26	4	108.88	3	107.67	107.50	1	3,034	0.03%
2023/07/25	6	109.58	6	109.83	110.00	0	3,024	0.00%
2023/07/24	1	110.50	1	111.00	110.00	0	3,013	0.00%
2023/07/21	1	108.00	0	0.00	108.00	1	3,024	0.03%
2023/07/20	1	109.00	1	109.50	108.50	0	3,055	0.00%
2023/07/19	0	0.00	5.1	108.53	109.50	-5.1	3,061	-0.17%
2023/07/18	15	106.90	1	106.50	106.50	14	3,098	0.45%
2023/07/17	13	108.81	18	109.36	109.00	-5	3,141	-0.16%
2023/07/14	6.2	106.95	17	106.29	107.00	-10.8	3,155	-0.34%
2023/07/13	12	105.42	1.1	106.02	105.00	11	3,162	0.35%
2023/07/12	3	106.50	3	107.67	106.50	0	3,165	0.00%
2023/07/11	0	107.50	2	107.50	107.00	-2	3,179	-0.06%
2023/07/10	13	108.65	3	109.67	108.00	10	3,206	0.31%
2023/07/07	1	109.50	1	110.00	109.50	0	3,293	0.00%
2023/07/06	5	110.10	9	110.17	109.50	-4	3,311	-0.12%
2023/07/05	16	109.03	9	110.06	109.00	7	3,365	0.21%
2023/07/04	0	0.00	2	110.00	109.50	-2	3,397	-0.06%
2023/07/03	3	110.33	2	111.00	110.50	1	3,502	0.03%
2023/06/30	6	113.25	2.4	112.58	112.00	3.6	3,482	0.10%
2023/06/29	11.1	115.36	8.3	115.19	115.00	2.8	3,478	0.08%
2023/06/28	1	112.50	10	112.25	112.00	-9	3,436	-0.26%
2023/06/27	17	111.47	14	111.14	111.50	3	3,431	0.09%
2023/06/26	4	108.00	1	108.50	107.00	3	3,404	0.09%
2023/06/21	2	108.00	1	108.50	108.00	1	3,422	0.03%
2023/06/20	1	108.50	0	0.00	109.00	1	3,423	0.03%
2023/06/19	7	110.36	11	110.45	110.00	-4	3,423	-0.12%
2023/06/16	12	109.50	4	110.00	109.50	8	3,422	0.23%
2023/06/14	0	0.00	7	110.00	109.00	-7	3,427	-0.20%
2023/06/13	0	0.00	1	108.50	109.00	-1	3,449	-0.03%
2023/06/12	7	109.50	0.1	110.00	109.50	6.9	3,452	0.20%
2023/06/09	2	109.50	8	110.00	109.50	-6	3,471	-0.17%
2023/06/08	8	109.00	10	109.85	109.00	-2	3,494	-0.06%
2023/06/07	2	110.00	1	110.00	110.00	1	3,520	0.03%
2023/06/06	7.4	109.48	3	108.50	109.50	4.4	3,555	0.12%
2023/06/05	0	0.00	6	110.08	110.00	-6	3,565	-0.17%
2023/06/02	7.3	111.57	17	112.44	111.00	-9.8	3,560	-0.27%
2023/06/01	9.2	111.01	0	0.00	111.50	9.2	3,571	0.26%
2023/05/31	5.1	112.41	5	112.80	113.00	0.1	3,586	0.00%
2023/05/30	1	110.50	0	0.00	110.00	1	3,584	0.03%
2023/05/26	3	111.17	1	112.50	110.50	2	3,607	0.06%
2023/05/25	16	112.38	6	113.50	111.50	10	3,607	0.28%
2023/05/24	3	114.00	3	113.67	113.50	0	3,625	0.00%
2023/05/23	8	113.56	20	113.60	115.00	-12	3,643	-0.33%
2023/05/22	9	111.61	9	112.44	111.50	0	3,625	0.00%
2023/05/19	13	112.15	14	114.11	111.00	-1	3,640	-0.03%
2023/05/18	20	114.40	4	115.50	114.00	16	3,633	0.44%
2023/05/17	38.2	116.99	31	117.98	116.50	7.2	3,594	0.20%
2023/05/16	1.2	110.00	1.1	110.00	110.00	0.1	3,389	0.00%
2023/05/15	3	111.00	2	112.50	108.50	1	3,459	0.03%
2023/05/12	8.2	112.25	5.1	112.64	114.00	3.1	3,526	0.09%
2023/05/11	3.1	116.56	6	116.00	112.50	-2.9	3,656	-0.08%
2023/05/10	3	120.50	3	120.67	120.00	0	3,832	0.00%
2023/05/09	6	124.08	7.1	125.37	120.50	-1.1	3,943	-0.03%
2023/05/08	24.3	127.88	18.1	127.76	125.00	6.2	3,923	0.16%
2023/05/05	47.1	126.24	50.2	126.73	127.50	-3.1	3,866	-0.08%
2023/05/04	21	121.79	17.2	122.12	122.50	3.8	3,652	0.10%
2023/05/03	13	120.08	12	118.75	115.50	1	3,474	0.03%
2023/05/02	9	112.89	9	115.94	117.50	0	3,395	0.00%
2023/04/28	1	105.50	4	105.26	107.00	-3	3,375	-0.09%
2023/04/27	9.1	102.84	9	103.56	104.00	0.1	3,385	0.00%
2023/04/26	2	103.50	5	103.00	103.50	-3	3,413	-0.09%
2023/04/25	6.4	108.48	9	108.94	106.00	-2.6	3,401	-0.08%
2023/04/24	3	110.17	3	110.50	109.50	0	3,414	0.00%
2023/04/21	8.1	111.82	3	113.67	109.50	5.1	3,460	0.15%
2023/04/20	3	119.50	3.3	120.46	115.00	-0.3	3,444	-0.01%
2023/04/19	1	120.50	1	121.50	120.50	0	3,437	0.00%
2023/04/18	6	120.25	5	120.40	120.00	1	3,585	0.03%
2023/04/17	6.1	119.50	7	119.79	119.00	-1	3,631	-0.03%
2023/04/14	3	122.00	1	120.00	120.00	2	3,691	0.05%
2023/04/13	8.1	121.19	5	121.90	121.50	3.1	3,765	0.08%
2023/04/12	22	122.66	20	122.70	120.50	2	3,768	0.05%
2023/04/11	4	118.13	8	118.56	118.50	-4	3,730	-0.11%
2023/04/10	8	121.13	56	120.05	117.50	-48	3,753	-1.28%
2023/04/07	4	121.75	4	121.62	121.50	0	3,755	0.00%
2023/04/06	10	122.20	71.2	122.29	121.50	-61.2	3,795	-1.61%
2023/03/30	9	119.06	12.1	119.29	117.50	-3.1	3,851	-0.08%
2023/03/29	116	117.75	19	118.00	120.00	97	3,868	2.51%	大買/
2023/03/28	7.1	116.80	5.1	115.03	114.00	2.1	3,913	0.05%
2023/03/27	3	116.83	0.2	117.50	117.50	2.8	3,987	0.07%
2023/03/24	2	113.98	4	114.13	115.00	-2	4,134	-0.05%
2023/03/23	7	112.71	4	113.63	111.50	3	4,554	0.07%
2023/03/22	0	0.00	1	112.50	112.00	-1	4,564	-0.02%
2023/03/21	3	111.50	0	0.00	111.50	3	4,705	0.06%
2023/03/20	0	0.00	5	112.00	112.50	-5	4,855	-0.10%
2023/03/17	0	0.00	2	109.50	111.00	-2	5,036	-0.04%
2023/03/16	1	108.97	1	107.50	108.00	0	5,213	0.00%
2023/03/15	5	112.50	3	113.00	112.50	2	5,521	0.04%
2023/03/14	12	112.92	14	112.50	111.50	-2	5,871	-0.03%
2023/03/13	3	111.50	3	112.00	111.50	0	6,309	0.00%
2023/03/10	17	113.03	14.1	113.89	111.50	3	6,783	0.04%
2023/03/09	7.1	113.51	3	114.00	113.00	4.1	7,147	0.06%
2023/03/08	4	116.63	10	116.70	115.50	-6	7,227	-0.08%
2023/03/07	8.1	118.00	4.1	118.37	117.00	4	7,301	0.05%
2023/03/06	2	118.50	0	119.25	118.00	2	7,404	0.03%
2023/03/03	1.1	119.06	0	0.00	119.00	1.1	7,530	0.01%
2023/03/02	8	120.69	14.1	121.46	122.00	-6.1	7,708	-0.08%
2023/03/01	14	120.29	4	120.00	120.50	10	7,922	0.13%
2023/02/24	1	118.50	1	119.00	119.00	0	8,227	0.00%
2023/02/23	6	118.50	11	118.27	119.50	-5	8,437	-0.06%
2023/02/22	5.1	117.00	2	118.25	116.00	3.1	8,623	0.04%
2023/02/21	8.1	118.93	5.1	120.12	119.50	3	8,875	0.03%
2023/02/20	4	122.12	4	122.13	120.00	0	9,189	0.00%
2023/02/17	2.2	122.21	2	122.00	120.50	0.2	9,348	0.00%
2023/02/16	3	123.17	4	123.75	123.00	-1	9,557	-0.01%
2023/02/15	1	122.00	4	122.75	122.50	-3	9,737	-0.03%
2023/02/14	4.1	123.22	4	121.75	121.50	0.1	9,804	0.00%
2023/02/13	10.1	123.65	10	124.15	123.00	0.1	9,774	0.00%
2023/02/10	21.1	129.66	23.1	130.71	128.00	-2	9,728	-0.02%
2023/02/09	14.1	131.12	18	131.02	128.50	-3.9	9,627	-0.04%
2023/02/08	25.2	130.34	30.1	129.72	131.00	-4.9	9,498	-0.05%
2023/02/07	14	123.68	21.3	123.92	125.00	-7.3	9,271	-0.08%
2023/02/06	8	121.75	5.1	120.25	119.50	2.9	9,173	0.03%
2023/02/03	1.1	120.41	5	121.10	119.00	-3.9	9,119	-0.04%
2023/02/02	3	118.50	0	119.00	118.50	3	9,084	0.03%
2023/02/01	0	0.00	5.2	117.77	117.00	-5.2	9,087	-0.06%
2023/01/31	15	115.97	11.2	114.46	118.00	3.8	9,112	0.04%
2023/01/30	1	111.50	1	112.00	111.00	0	9,105	0.00%
2023/01/17	2	110.50	4	109.38	109.00	-2	9,172	-0.02%
2023/01/16	2	110.75	3	111.50	111.00	-1	9,188	-0.01%
2023/01/13	3	110.00	4	109.63	109.00	-1	9,212	-0.01%
2023/01/12	5.1	109.71	4	109.38	109.00	1.1	9,258	0.01%
2023/01/11	7	112.72	4	112.87	111.50	3	9,249	0.03%
2023/01/10	8	114.50	4	115.50	113.50	4	9,278	0.04%
2023/01/09	9.1	117.50	6	117.25	117.50	3.1	9,363	0.03%
2023/01/06	37	118.55	38.1	118.28	117.00	-1	9,455	-0.01%
2023/01/05	15	116.60	10	116.55	114.50	5	9,413	0.05%
2023/01/04	12.1	118.42	13.8	117.63	116.50	-1.8	9,477	-0.02%
2023/01/03	23	120.09	18.5	119.76	118.50	4.5	9,530	0.05%
2022/12/30	10	123.25	8	123.13	123.00	2	9,589	0.02%
2022/12/29	15	122.40	14.1	123.25	124.00	1	9,709	0.01%
2022/12/28	14.4	125.81	12	125.04	123.00	2.4	9,823	0.02%
2022/12/27	8	125.69	13	126.35	126.50	-5	10,020	-0.05%
2022/12/26	69.1	126.86	71	125.68	124.00	-1.9	10,139	-0.02%
2022/12/23	29.4	125.46	28	126.05	125.50	1.4	10,219	0.01%
2022/12/22	20.6	124.17	25	123.92	125.00	-4.5	10,331	-0.04%
2022/12/21	17	122.94	15	123.33	121.00	2	10,345	0.02%
2022/12/20	26	123.25	28	122.80	121.00	-2	10,453	-0.02%
2022/12/19	29	127.07	22.1	127.23	126.00	6.9	10,465	0.07%
2022/12/16	18.3	125.32	18	125.03	124.50	0.3	10,510	0.00%
2022/12/15	41.4	126.65	36.8	126.54	124.50	4.6	10,564	0.04%
2022/12/14	5	131.00	4.3	131.00	131.00	0.8	10,167	0.01%
2022/12/13	30	148.23	19	147.71	145.50	11	10,221	0.11%
2022/12/12	14	151.25	17	148.68	146.50	-3	10,292	-0.03%
2022/12/09	44.3	152.85	56.1	153.14	154.00	-11.8	10,248	-0.12%
2022/12/08	45	150.07	44	149.93	149.50	1	10,391	0.01%
2022/12/07	42	150.85	46.3	151.43	151.00	-4.3	10,371	-0.04%
2022/12/06	96	156.66	264	154.00	150.50	-168	10,144	-1.66%	大賣/鉅額交易
2022/12/05	258	157.80	96.2	159.35	158.50	161.8	9,984	1.62%	大買/鉅額交易
2022/12/02	40	152.51	41	153.02	151.00	-1	9,667	-0.01%
2022/12/01	40	139.89	54.3	146.14	150.00	-14.3	9,409	-0.15%
2022/11/30	13	135.69	24	135.88	136.50	-11	9,367	-0.12%
2022/11/29	9	132.33	17	133.68	133.00	-8	9,469	-0.08%
2022/11/28	22	132.25	18	132.42	133.50	4	9,588	0.04%
2022/11/25	48	131.68	46.1	132.29	130.50	1.9	9,787	0.02%
2022/11/24	38.1	134.03	35.3	133.81	134.00	2.8	10,147	0.03%
2022/11/23	55	134.82	61.3	133.63	136.50	-6.3	10,352	-0.06%
2022/11/22	51.1	133.71	44	133.47	130.50	7.1	10,437	0.07%
2022/11/21	41	134.46	38.1	134.40	132.50	2.9	10,491	0.03%
2022/11/18	50	130.57	51	129.68	131.00	-1	10,604	-0.01%
2022/11/17	42	131.20	38	131.05	128.50	4	10,546	0.04%
2022/11/16	46	125.58	50	126.03	130.00	-4	10,410	-0.04%
2022/11/15	38.1	120.03	41.2	120.38	121.00	-3.1	10,174	-0.03%
2022/11/14	21	116.26	29	116.84	121.00	-8	9,995	-0.08%
2022/11/11	24.2	112.67	56.1	112.89	114.00	-31.9	9,757	-0.33%
2022/11/10	32.1	108.50	9	108.28	106.50	23.1	9,544	0.24%
2022/11/09	1	105.00	2	105.50	105.50	-1	9,451	-0.01%
2022/11/08	10	106.55	11	106.50	103.50	-1	9,447	-0.01%
2022/11/07	10	105.10	12	105.50	105.00	-2	9,432	-0.02%
2022/11/04	11.1	107.12	11	106.82	104.00	0.1	9,410	0.00%
2022/11/03	5	106.90	5	106.60	106.50	0	9,359	0.00%
2022/11/02	6	106.17	7	105.71	106.50	-1	9,324	-0.01%
2022/11/01	8	104.19	8	103.19	103.50	0	9,271	0.00%
2022/10/31	9	101.56	13	100.90	101.50	-4	9,229	-0.04%
2022/10/28	10	101.13	6	99.58	98.30	4	9,211	0.04%
2022/10/27	6.1	100.99	10	101.45	102.00	-3.9	9,188	-0.04%
2022/10/26	15	99.00	15	98.71	98.60	0	9,147	0.00%
2022/10/25	8	101.50	5	100.60	100.00	3	9,072	0.03%
2022/10/24	5	106.60	14	108.50	105.00	-9	8,977	-0.10%
2022/10/21	7	109.36	10	108.60	107.00	-3	8,954	-0.03%
2022/10/20	13	108.69	13	110.31	112.00	0	8,906	0.00%
2022/10/19	23	112.78	15	112.03	110.50	8	8,849	0.09%
2022/10/18	32	113.03	30	113.17	112.50	2	8,859	0.02%
2022/10/17	22.1	110.32	15	108.83	111.00	7.1	8,801	0.08%
2022/10/14	12	115.29	31	115.95	115.50	-19	8,664	-0.22%
2022/10/13	24	112.15	11	112.32	108.00	13	8,521	0.15%
2022/10/12	15	112.80	15	113.23	113.00	0	8,381	0.00%
2022/10/11	25	112.34	25	111.12	110.50	0	8,250	0.00%
2022/10/07	23	116.98	11	116.45	114.00	12	8,119	0.15%
2022/10/06	10	116.01	15	116.30	118.50	-5	7,954	-0.06%
2022/10/05	24.1	114.32	14	114.61	113.00	10.1	7,788	0.13%
2022/10/04	33	115.29	26	114.92	114.50	7	7,613	0.09%
2022/10/03	47	107.95	50	109.02	110.50	-3	7,368	-0.04%
2022/09/30	43	104.35	46.1	104.54	107.50	-3.1	7,173	-0.04%
2022/09/29	23	104.28	42	103.65	103.50	-19	6,997	-0.27%
2022/09/28	14.1	102.28	11	101.95	99.10	3.1	6,804	0.05%
2022/09/27	15	104.70	21	103.90	107.00	-6	6,688	-0.09%
2022/09/26	7	106.57	11	105.50	104.50	-4	6,533	-0.06%
2022/09/23	17	109.38	21	108.26	108.00	-4	6,431	-0.06%
2022/09/22	24.1	110.55	37.1	111.44	112.00	-13	6,289	-0.21%
2022/09/21	11	107.68	9	106.89	107.50	2	6,052	0.03%
2022/09/20	7	108.57	16	108.03	107.00	-9	6,006	-0.15%
2022/09/19	79	111.44	84	107.85	107.50	-5	5,930	-0.08%
2022/09/16	30	117.38	11	118.23	116.00	19	5,738	0.33%
2022/09/15	82.5	120.26	92	120.49	117.50	-9.5	5,663	-0.17%
2022/09/14	49	116.72	37.3	118.03	116.00	11.7	5,337	0.22%
2022/09/13	33.8	118.23	14	118.29	118.00	19.8	5,171	0.38%
2022/09/12	24	119.81	23.3	119.86	120.00	0.7	5,066	0.01%
2022/09/08	15	118.70	11	118.77	118.50	4	4,871	0.08%
2022/09/07	35	116.76	31	116.84	119.00	4	4,729	0.08%
2022/09/06	34	119.25	71	121.80	118.50	-37	4,486	-0.82%
2022/09/05	34	132.94	34	131.87	129.00	0	4,136	0.00%
2022/09/02	43	132.16	35	131.74	129.50	8	3,925	0.20%
2022/09/01	47	130.20	40	129.55	129.50	7	3,703	0.19%
2022/08/31	87	134.44	68	132.18	128.00	19	3,382	0.56%
2022/08/30	52	124.63	62	124.46	129.50	-10	2,871	-0.35%
2022/08/29	40	119.45	42.2	118.97	118.00	-2.2	2,454	-0.09%
2022/08/26	28	118.89	25	118.40	117.00	3	2,132	0.14%
2022/08/25	18.2	111.48	66.1	112.20	112.00	-48	1,749	-2.74%
2022/08/24	3	103.50	6	108.33	111.50	-3	1,399	-0.21%
2022/08/23	63	101.14	12	100.18	101.50	51	1,256	4.06%
2022/08/22	7	96.07	15	96.03	98.90	-8	1,096	-0.73%
2022/08/19	0	0.00	1	91.00	90.60	-1	955	-0.10%
2022/08/18	0	0.00	1	90.20	90.20	-1	945	-0.11%
2022/08/17	1	90.90	0	0.00	90.50	1	936	0.11%
2022/08/16	1	91.80	4	91.30	91.40	-3	927	-0.32%
2022/08/15	1	90.20	0	0.00	90.70	1	918	0.11%
2022/08/12	1	87.70	2	89.10	88.50	-1	898	-0.11%
2022/08/11	0	0.00	1	86.00	85.90	-1	871	-0.11%
2022/08/05	1	84.20	1	84.50	84.50	0	917	0.00%
2022/08/03	1	86.80	0	0.00	83.90	1	916	0.11%
2022/08/02	6	86.47	0	0.00	85.50	6	909	0.66%
2022/08/01	1	91.70	3	90.83	90.70	-2	901	-0.22%
2022/07/29	0	0.00	1	90.00	89.60	-1	902	-0.11%
2022/07/28	5	89.72	0	0.00	89.00	5	904	0.55%
2022/07/27	1	88.50	1	90.00	89.30	0	894	0.00%
2022/07/26	0	0.00	1	88.60	88.50	-1	876	-0.11%
2022/07/25	16	91.73	12	90.77	90.40	4	859	0.47%
2022/07/22	4	89.00	4	86.50	88.80	0	798	0.00%
2022/07/18	2	81.90	1	82.50	81.80	1	782	0.13%
2022/07/11	0	0.00	1	82.00	82.00	-1	831	-0.12%
2022/07/08	1	80.50	0	0.00	81.00	1	842	0.12%
2022/07/06	1	80.10	1	81.10	79.90	0	868	0.00%
2022/07/05	1	81.20	0	0.00	81.70	1	938	0.11%
2022/06/29	1	91.50	2	92.00	91.40	-1	994	-0.10%
2022/06/28	1	91.00	0	0.00	89.80	1	992	0.10%
2022/06/27	10	92.10	0	0.00	93.40	10	985	1.01%
2022/06/24	1	95.00	0	94.60	94.50	1	978	0.10%
2022/06/23	11	94.39	23	93.73	96.00	-12	976	-1.23%
2022/06/22	20	90.43	0	0.00	89.40	20	942	2.12%
2022/06/21	0	0.00	10	91.10	90.60	-10	939	-1.06%
2022/06/17	0	0.00	1	89.90	90.50	-1	926	-0.11%
2022/06/16	10	89.60	0	0.00	89.20	10	926	1.08%
2022/06/15	1	90.80	3	91.27	90.50	-2	938	-0.21%
2022/06/14	1	88.40	0	0.00	88.10	1	942	0.11%
2022/06/13	1	90.00	11	90.36	89.20	-10	944	-1.06%
2022/06/10	1.2	87.45	0	0.00	87.50	1.2	938	0.13%
2022/06/09	11	86.30	4	86.95	86.30	7	937	0.75%
2022/06/08	0	0.00	3	84.83	86.70	-3	944	-0.32%
2022/05/24	1	80.90	0	0.00	80.80	1	1,103	0.09%
2022/05/20	0	0.00	1	82.00	80.90	-1	1,124	-0.09%
2022/05/19	1	79.70	0	0.00	80.30	1	1,199	0.08%
2022/05/16	1	83.40	1.1	80.15	83.70	-0.1	1,217	-0.01%
2022/05/13	1	78.60	1.4	78.70	78.70	-0.4	1,239	-0.03%
2022/05/12	0	0.00	2	72.70	71.60	-2	1,225	-0.16%
2022/05/09	0.2	77.25	11	77.69	76.10	-10.8	1,202	-0.90%
2022/05/06	0.3	82.80	0	0.00	81.10	0.3	1,180	0.02%
2022/05/05	1.1	85.64	0	0.00	85.50	1.1	1,165	0.09%
2022/05/03	2	89.55	0	0.00	88.50	2	1,166	0.17%
2022/04/28	1	89.50	1	88.50	88.50	0	1,183	0.00%
2022/04/27	0	0.00	0.1	88.30	88.10	-0.1	1,182	-0.01%
2022/04/26	1.1	91.05	0	0.00	91.00	1.1	1,174	0.09%
2022/04/25	0	0.00	1	92.20	91.60	-1	1,186	-0.08%
2022/04/22	1	94.80	1	95.00	94.80	0	1,203	0.00%
2022/04/21	1.1	95.78	4	94.45	95.00	-2.9	1,200	-0.24%
2022/04/20	3	95.47	4	93.85	95.40	-1	1,193	-0.08%
2022/04/19	0	0.00	2	93.70	93.20	-2	1,180	-0.17%
2022/04/18	1	96.00	2	95.85	94.90	-1	1,177	-0.08%
2022/04/15	1	96.10	4	96.35	95.90	-3	1,181	-0.25%
2022/04/14	1	96.30	1	95.98	96.00	0	1,173	0.00%
2022/04/13	1	94.20	1	93.80	94.30	0	1,174	0.00%
2022/04/12	3	96.43	3	96.03	95.40	0	1,171	0.00%
2022/04/11	13	98.08	9	97.43	98.50	4	1,156	0.35%
2022/04/08	4	94.98	1	95.50	93.80	3	1,092	0.27%
2022/04/07	5	94.75	5	95.14	95.50	0	1,075	0.00%
2022/04/01	1	91.90	1	92.00	91.80	0	1,032	0.00%
2022/03/28	3.1	92.93	2	93.00	91.30	1.1	1,046	0.11%
2022/03/25	0	0.00	1	91.90	91.60	-1	1,035	-0.10%
2022/03/24	0	0.00	2	93.30	93.10	-2	1,110	-0.18%
2022/03/23	1	94.10	0	0.00	93.60	1	1,122	0.09%
2022/03/22	0	0.00	1	93.60	93.50	-1	1,125	-0.09%
2022/03/21	1	96.00	0	0.00	94.50	1	1,131	0.09%
2022/03/18	2	95.60	8	95.49	94.30	-6	1,150	-0.52%
2022/03/16	1.1	91.41	2	91.50	91.40	-0.9	1,156	-0.08%
2022/03/15	0	0.00	2	91.95	91.30	-2	1,191	-0.17%
2022/03/14	0	0.00	1	93.50	93.10	-1	1,259	-0.08%
2022/03/11	0.1	94.60	0	0.00	94.30	0.1	1,270	0.01%
2022/03/10	0.3	95.10	0	0.00	94.40	0.3	1,278	0.02%
2022/03/09	0	0.00	1	91.20	91.60	-1	1,278	-0.08%
2022/03/08	1.1	90.27	1.3	91.35	90.20	-0.2	1,289	-0.01%
2022/03/07	4.3	100.08	6	96.92	97.00	-1.7	1,267	-0.13%
2022/03/04	3.2	101.17	2.3	101.50	101.00	0.9	1,264	0.07%
2022/03/03	3.1	102.00	0	0.00	102.00	3.1	1,346	0.23%
2022/03/02	0	0.00	2	104.00	102.50	-2	1,398	-0.14%
2022/03/01	15	102.47	12	103.00	102.50	3	1,400	0.21%
2022/02/25	0	0.00	0.5	101.50	104.50	-0.5	1,410	-0.03%
2022/02/24	6.1	103.39	26	101.81	101.50	-19.9	1,441	-1.38%
2022/02/23	1	105.00	1	105.50	105.00	0	1,442	0.00%
2022/02/22	2	104.75	1.3	105.04	104.00	0.7	1,442	0.05%
2022/02/21	20	106.45	7	106.71	107.00	13	1,451	0.90%
2022/02/18	2	102.75	0	0.00	103.00	2	1,380	0.14%
2022/02/17	10	104.50	1.1	104.53	103.50	8.9	1,392	0.64%
2022/02/16	2	104.00	1.2	103.00	103.00	0.8	1,388	0.06%
2022/02/15	13.5	106.15	6.2	106.97	103.00	7.3	1,376	0.53%
2022/02/14	1	103.50	0	0.00	101.50	1	1,337	0.07%
2022/02/11	3	104.17	1	106.00	104.00	2	1,339	0.15%
2022/02/10	2	104.25	2	105.25	104.50	0	1,342	0.00%
2022/02/08	3	102.83	1	103.00	103.50	2	1,353	0.15%
2022/02/07	0	0.00	1	102.00	104.50	-1	1,356	-0.07%
2022/01/26	0	0.00	4.1	100.88	100.50	-4.1	1,358	-0.30%
2022/01/25	0.3	101.00	2	100.50	100.50	-1.7	1,362	-0.12%
2022/01/24	1	103.00	1.2	103.33	103.00	-0.2	1,376	-0.01%
2022/01/21	1	105.00	1	103.50	102.50	0	1,453	0.00%
2022/01/20	0	103.00	0	0.00	104.00	0	1,531	0.00%
2022/01/19	0	0.00	2	105.00	104.50	-2	1,580	-0.13%
2022/01/18	7	108.50	5	108.10	105.50	2	1,593	0.13%
2022/01/17	7	107.36	6	107.58	108.00	1	1,582	0.06%
2022/01/14	0.2	104.00	1.2	103.15	103.50	-1	1,561	-0.06%
2022/01/12	1	106.50	0	0.00	106.00	1	1,566	0.06%
2022/01/11	0	0.00	1.6	107.52	107.50	-1.6	1,573	-0.10%
2022/01/10	8	109.88	10.5	109.14	108.50	-2.5	1,578	-0.16%
2022/01/06	1	110.50	1	109.50	108.00	0	1,625	0.00%
2022/01/05	0	106.50	0	0.00	106.50	0	1,633	0.00%
2022/01/04	0	0.00	2	106.25	106.00	-2	1,655	-0.12%
2022/01/03	2	108.25	2	108.75	107.50	0	1,654	0.00%
2021/12/30	1	112.00	1	111.51	111.50	0	1,654	0.00%
2021/12/27	1	110.50	0	0.00	110.50	1	1,708	0.06%
2021/12/24	0	0.00	0.1	112.50	112.00	-0.1	1,723	-0.01%
2021/12/22	2	114.00	0	0.00	113.00	2	1,735	0.12%
2021/12/21	2	114.00	1	113.50	113.50	1	1,735	0.06%
2021/12/20	4.1	117.00	8.6	116.94	115.00	-4.5	1,727	-0.26%
2021/12/17	1.5	112.17	1	114.50	110.50	0.5	1,668	0.03%
2021/12/14	0	0.00	2	114.25	111.50	-2	1,960	-0.10%
2021/12/10	4	116.00	1	115.00	115.00	3	1,975	0.15%
2021/12/09	7.5	116.34	18	116.00	113.50	-10.5	1,966	-0.54%
2021/12/08	22.2	115.96	6	116.08	115.50	16.2	1,962	0.82%
2021/12/07	1	110.01	5	110.90	110.00	-4	1,892	-0.21%
2021/12/06	1	113.00	0	0.00	113.00	1	1,901	0.05%
2021/12/03	2	112.75	2	112.25	112.50	0	1,920	0.00%
2021/12/02	1	113.50	2	114.00	112.00	-1	1,950	-0.05%
2021/12/01	2.1	112.95	1	111.50	110.50	1.1	1,939	0.06%
2021/11/30	0	0.00	3	110.50	110.50	-3	1,941	-0.15%
2021/11/29	3	112.83	5	113.19	109.00	-2	1,930	-0.10%
2021/11/26	11	111.82	8.3	110.71	110.00	2.8	1,855	0.15%
2021/11/25	0.1	109.00	0	0.00	107.50	0.1	1,806	0.01%
2021/11/24	2.3	107.11	2	108.50	109.00	0.3	1,799	0.01%
2021/11/23	8	109.13	9.1	107.10	105.50	-1.1	1,794	-0.06%
2021/11/22	4	107.25	3.3	108.96	108.00	0.8	1,775	0.04%
2021/11/19	0.4	104.79	0	0.00	103.50	0.4	1,782	0.02%
2021/11/18	2	106.25	4.8	105.46	106.50	-2.8	1,810	-0.16%
2021/11/17	0.5	104.50	0.2	105.00	104.50	0.3	1,821	0.02%
2021/11/16	0	0.00	0.4	104.00	105.00	-0.4	1,842	-0.02%
2021/11/15	0	0.00	0.6	103.00	103.50	-0.6	1,870	-0.03%
2021/11/12	0	0.00	2.5	102.60	102.50	-2.5	1,962	-0.13%
2021/11/11	8.3	104.81	7.1	103.37	102.50	1.3	2,056	0.06%
2021/11/10	0.1	103.00	0	0.00	102.50	0.1	2,124	0.00%
2021/11/09	2	103.75	2	103.00	103.00	0	2,150	0.00%
2021/11/05	0	0.00	0.3	106.00	105.00	-0.3	2,163	-0.01%
2021/11/03	0	0.00	1	105.00	107.00	-1	2,249	-0.04%
2021/11/02	1	106.00	0	0.00	105.00	1	2,320	0.04%
2021/11/01	7	105.93	6	106.58	105.00	1	2,323	0.04%
2021/10/29	10	111.70	8	113.13	108.50	2	2,320	0.09%
2021/10/28	9	113.78	7	114.71	116.50	2	2,256	0.09%
2021/10/27	10	107.30	6	107.50	106.00	4	2,198	0.18%
2021/10/26	1	104.50	1	105.00	103.50	0	2,165	0.00%
2021/10/25	1.2	103.46	0	0.00	103.00	1.2	2,160	0.06%
2021/10/22	1	104.50	1	104.50	103.00	0	2,176	0.00%
2021/10/21	2	107.25	1	109.00	105.50	1	2,199	0.05%
2021/10/20	1	107.49	1	107.00	106.50	0	2,211	0.00%
2021/10/18	2	106.75	2	106.25	106.50	0	2,283	0.00%
2021/10/15	6	108.42	3	109.50	106.50	3	2,377	0.13%
2021/10/14	3	108.33	3.7	107.59	107.50	-0.7	2,373	-0.03%
2021/10/13	1	101.00	6.1	102.89	101.00	-5.1	2,362	-0.22%
2021/10/12	1.3	107.48	1	108.50	104.50	0.3	2,414	0.01%
2021/10/08	0.1	112.50	0	0.00	111.00	0.1	2,450	0.00%
2021/10/06	0.1	114.50	1.3	111.98	110.50	-1.2	2,618	-0.04%
2021/10/05	3	109.17	5	111.20	113.50	-2	2,645	-0.08%
2021/10/04	4.7	119.62	3	118.33	114.00	1.7	2,635	0.06%
2021/10/01	7	127.50	6.1	126.40	124.00	0.9	2,614	0.03%
2021/09/30	0	0.00	1	125.50	126.50	-1	2,622	-0.04%
2021/09/27	1	130.50	0.7	131.50	130.00	0.3	2,667	0.01%
2021/09/24	3	132.17	3	132.83	132.50	0	2,696	0.00%
2021/09/23	16	133.69	11	132.32	131.50	5	2,727	0.18%
2021/09/22	6.3	134.54	8.1	136.42	140.00	-1.8	2,708	-0.06%
2021/09/17	0.1	129.98	2	132.25	133.50	-1.9	2,661	-0.07%
2021/09/16	0.2	127.50	1	129.50	128.00	-0.8	2,610	-0.03%
2021/09/15	0	0.00	1	129.50	129.00	-1	2,614	-0.04%
2021/09/14	0	0.00	1	128.50	128.50	-1	2,627	-0.04%
2021/09/13	1	128.50	1	129.00	129.00	0	2,712	0.00%
2021/09/10	0	125.00	0	0.00	125.50	0	2,811	0.00%
2021/09/09	0	125.70	0	0.00	125.00	0	2,960	0.00%
2021/09/08	4.4	128.31	6	127.50	125.50	-1.6	3,003	-0.05%
2021/09/07	5.8	128.84	4	127.75	126.50	1.8	3,060	0.06%
2021/09/06	4.4	123.48	2	122.00	122.00	2.4	3,221	0.07%
2021/09/03	4	125.38	3	124.67	124.50	1	3,543	0.03%
2021/09/02	4	127.00	1	126.50	126.00	3	3,814	0.08%
2021/09/01	0.1	128.50	7	129.50	127.00	-6.9	3,899	-0.18%
2021/08/31	1	129.00	1.3	129.38	130.00	-0.3	4,071	-0.01%
2021/08/27	0	0.00	1	129.00	129.00	-1	4,232	-0.02%
2021/08/26	1	128.50	0	0.00	128.00	1	4,289	0.02%
2021/08/25	4	128.25	2	128.50	130.00	2	4,396	0.05%
2021/08/24	2	129.25	5	129.70	127.00	-3	4,517	-0.07%
2021/08/23	1	134.00	5.2	132.03	131.50	-4.2	4,583	-0.09%
2021/08/20	2	132.00	0	0.00	133.00	2	4,589	0.04%
2021/08/19	4	131.75	3	133.33	129.00	1	4,627	0.02%
2021/08/18	3	135.33	26	135.94	132.00	-23	4,615	-0.50%
2021/08/17	36.3	145.51	23.3	145.08	141.50	13	4,574	0.28%
2021/08/16	15.1	142.15	13	139.96	143.50	2.1	4,540	0.05%
2021/08/13	2	139.97	4	138.62	137.00	-2	4,512	-0.04%
2021/08/12	7	136.00	2	135.25	135.50	5	4,528	0.11%
2021/08/11	1	135.00	9	132.72	131.50	-8	4,619	-0.17%
2021/08/10	2.1	134.99	3	136.33	135.50	-0.9	4,855	-0.02%
2021/08/09	11	135.55	18.1	140.10	133.00	-7.1	5,032	-0.14%
2021/08/06	21	144.19	5.1	141.29	143.00	15.9	5,248	0.30%
2021/08/05	1	136.50	2	134.75	133.50	-1	5,428	-0.02%
2021/08/04	1	134.00	0.1	134.00	134.00	0.9	5,612	0.02%
2021/08/03	1.1	136.05	1.1	134.07	136.50	0.1	5,685	0.00%
2021/08/02	2.1	133.49	0	0.00	137.00	2.1	5,693	0.04%
2021/07/30	0	0.00	1	131.00	129.00	-1	5,697	-0.02%
2021/07/29	1	128.00	1	130.00	130.00	0	5,736	0.00%
2021/07/28	1.4	129.41	0	0.00	126.00	1.4	5,762	0.03%
2021/07/27	1	125.51	1	129.00	126.00	0	5,868	0.00%
2021/07/26	0.2	133.50	1	135.00	133.50	-0.8	5,964	-0.01%
2021/07/23	2.3	129.61	20	131.50	130.50	-17.7	5,979	-0.30%
2021/07/22	2.1	132.86	15	134.93	129.50	-12.9	5,975	-0.22%
2021/07/21	19.1	143.36	5.5	139.29	135.00	13.6	6,006	0.23%
2021/07/20	2	144.00	2.5	144.00	144.00	-0.5	5,955	-0.01%
2021/07/19	8	133.56	2	132.00	131.00	6	5,981	0.10%
2021/07/16	18.5	136.50	11	138.45	134.00	7.5	6,061	0.12%
2021/07/15	6	132.17	18.3	130.57	134.00	-12.3	6,039	-0.20%
2021/07/14	15.5	122.72	11.1	119.19	122.00	4.4	6,043	0.07%
2021/07/13	15.1	128.54	24.5	124.81	123.50	-9.4	6,076	-0.15%
2021/07/12	3.5	139.26	4.1	137.73	136.50	-0.7	6,068	-0.01%
2021/07/09	2	140.50	2	141.50	139.50	0	6,056	0.00%
2021/07/08	2	141.75	6	142.75	141.00	-4	6,076	-0.07%
2021/07/07	8.1	144.37	7.5	146.05	142.50	0.6	6,118	0.01%
2021/07/06	7	143.43	1	143.50	142.50	6	6,137	0.10%
2021/07/05	4.1	144.81	4.1	142.90	143.50	0	6,150	0.00%
2021/07/02	4.5	142.45	2	143.37	142.00	2.6	6,186	0.04%
2021/07/01	8.4	146.80	5.3	147.23	144.00	3.1	6,160	0.05%
2021/06/30	6.1	149.91	2.1	148.95	147.50	4	6,147	0.06%
2021/06/29	8.1	143.45	4.1	143.80	152.00	4	6,120	0.07%
2021/06/28	5.4	147.58	34.6	148.12	146.00	-29.1	6,059	-0.48%
2021/06/25	18.3	153.04	22	151.02	150.50	-3.7	6,030	-0.06%
2021/06/24	15.2	155.20	5.8	155.85	154.50	9.4	6,015	0.16%
2021/06/23	19	157.29	8	157.31	155.00	11	6,065	0.18%
2021/06/22	19.2	157.99	23.1	160.22	154.00	-3.9	6,024	-0.06%
2021/06/21	20.3	165.25	31.3	166.93	163.00	-11	5,944	-0.19%
2021/06/18	49	176.74	13	174.08	178.00	36	6,113	0.59%
2021/06/17	9.2	168.34	10	168.85	167.50	-0.8	6,310	-0.01%
2021/06/16	12.1	165.77	7.4	166.55	164.00	4.8	6,412	0.07%
2021/06/15	43.2	170.14	43.9	169.51	171.50	-0.7	6,536	-0.01%
2021/06/11	41.5	185.93	39.4	186.10	176.00	2.1	6,427	0.03%
2021/06/10	30.3	175.83	27.8	175.59	179.50	2.5	6,239	0.04%
2021/06/09	13.5	161.38	8.1	161.12	163.50	5.4	5,974	0.09%
2021/06/08	28.3	163.33	46	164.80	161.00	-17.7	5,907	-0.30%
2021/06/07	14.2	156.31	22.8	158.37	160.00	-8.6	5,741	-0.15%
2021/06/04	15.5	146.76	11.4	146.46	145.50	4.1	5,628	0.07%
2021/06/03	5.2	145.53	9.6	145.29	143.50	-4.4	5,638	-0.08%
2021/06/02	11.4	155.82	37.4	152.34	151.00	-26	5,656	-0.46%
2021/06/01	19.6	137.42	11.4	144.69	159.50	8.1	5,555	0.15%
2021/05/28	5.1	159.55	10.1	163.39	160.50	-5	5,355	-0.09%
2021/05/27	8.1	163.61	16	162.56	162.00	-7.9	5,331	-0.15%
2021/05/26	14.4	164.46	8.5	164.12	162.50	5.9	5,380	0.11%
2021/05/25	9.6	162.83	20	162.68	160.50	-10.4	5,447	-0.19%
2021/05/24	40	164.77	20.7	165.35	170.00	19.3	5,566	0.35%
2021/05/21	15.3	158.70	22.1	159.41	158.00	-6.8	5,534	-0.12%
2021/05/20	12.7	161.83	8.2	161.46	161.00	4.5	5,694	0.08%
2021/05/19	16.4	161.76	30	161.97	160.00	-13.6	5,773	-0.24%
2021/05/18	52.2	178.57	53.3	176.99	175.00	-1.1	5,782	-0.02%
2021/05/17	21.1	183.79	27.2	186.21	188.50	-6.1	5,839	-0.10%
2021/05/14	52.7	168.63	44.3	173.01	171.50	8.5	5,771	0.15%
2021/05/13	71.6	163.50	41.6	165.60	169.50	29.9	5,536	0.54%
2021/05/12	45.5	153.10	60.2	153.54	154.50	-14.7	5,280	-0.28%
2021/05/11	16.1	136.39	14	135.75	140.50	2.1	5,109	0.04%
2021/05/10	1.3	133.85	5	135.20	134.00	-3.7	5,025	-0.07%
2021/05/07	3.1	133.89	3	132.83	133.50	0.1	5,004	0.00%
2021/05/06	5	133.10	6	133.92	131.50	-1	4,971	-0.02%
2021/05/05	4.1	141.74	7	140.21	139.00	-2.9	4,922	-0.06%
2021/05/04	24.7	144.76	10	146.35	143.50	14.7	4,903	0.30%
2021/05/03	17	151.35	15.2	150.13	155.50	1.8	4,781	0.04%
2021/04/29	7	139.51	5	141.10	141.50	2	4,667	0.04%
2021/04/28	13.8	138.74	4	138.38	136.50	9.8	4,648	0.21%
2021/04/27	18.8	142.92	7	142.14	139.50	11.8	4,623	0.25%
2021/04/26	7	142.07	7	139.29	137.00	0	4,566	0.00%
2021/04/23	13	144.35	3	145.17	141.50	10	4,553	0.22%
2021/04/22	20.2	144.85	18.2	144.24	139.50	2	4,513	0.04%
2021/04/21	10	154.50	7.7	156.11	151.00	2.3	4,427	0.05%
2021/04/20	9	156.67	16.4	158.86	160.00	-7.4	4,411	-0.17%
2021/04/19	8	166.06	9	169.39	156.50	-1	4,361	-0.02%
2021/04/16	6.1	155.93	5.5	161.50	168.00	0.5	4,259	0.01%
2021/04/15	1	152.00	1	146.00	153.00	0	4,164	0.00%
2021/04/14	1.2	136.89	4	145.76	145.00	-2.9	4,158	-0.07%
2021/04/13	20.1	137.30	12.3	142.53	148.00	7.8	4,134	0.19%
2021/04/12	4.3	169.65	6	170.83	160.00	-1.7	4,126	-0.04%
2021/04/09	0	0.00	8	152.88	155.50	-8	4,132	-0.19%
2021/04/08	11.2	140.70	5	140.60	141.50	6.2	4,138	0.15%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	6	122.08	0.2	122.83	117.50	5.8	4,108	0.14%
2021/04/01	0	0.00	0	111.00	118.00	0	4,103	0.00%
2021/03/31	3	114.83	18	113.44	112.00	-15	4,084	-0.37%
2021/03/30	2	123.00	4	118.50	119.50	-2	4,077	-0.05%
2021/03/29	3.3	118.48	2	117.50	123.00	1.3	4,088	0.03%
2021/03/26	12.5	109.51	2	106.00	117.00	10.5	4,071	0.26%
2021/03/22	44.4	94.65	64	94.61	97.10	-19.6	4,040	-0.49%
2021/03/19	91.1	91.04	82.1	91.24	88.30	9	3,752	0.24%
2021/03/18	33	83.30	32.2	83.94	86.70	0.8	3,407	0.02%
2021/03/17	66	78.59	57	77.57	78.90	9	3,265	0.28%
2021/03/16	11	76.53	21	76.70	74.70	-10	3,064	-0.33%
2021/03/15	31.3	77.22	30.1	77.77	76.20	1.3	2,992	0.04%
2021/03/12	6.2	75.61	6	75.63	75.00	0.2	2,868	0.01%
2021/03/11	0	0.00	7	76.51	78.00	-7	2,862	-0.24%
2021/03/10	0	0.00	1	74.40	75.80	-1	2,843	-0.04%
2021/03/09	2	70.75	4	72.93	73.80	-2	2,902	-0.07%
2021/03/08	18	73.97	3	72.93	72.00	15	2,888	0.52%
2021/03/05	12	74.98	2	75.90	75.90	10	2,850	0.35%
2021/03/04	3	69.00	9	68.99	69.00	-6	2,775	-0.22%
2021/03/03	12	66.83	2	67.00	68.00	10	2,753	0.36%
2021/03/02	0	0.00	6	65.13	65.00	-6	2,726	-0.22%
2021/02/26	5	63.00	13	63.96	64.50	-8	2,740	-0.29%
2021/02/25	33.1	66.56	16	67.54	66.70	17.1	2,734	0.62%
2021/02/24	18	63.42	11	62.44	64.00	7	2,635	0.27%
2021/02/23	14.1	64.03	3	63.43	62.00	11.1	2,557	0.43%
2021/02/22	1	65.50	2	65.50	65.50	-1	2,411	-0.04%
2021/02/19	27	57.88	24	57.90	59.60	3	2,404	0.12%
2021/02/18	9	51.62	11.1	52.90	54.20	-2.1	2,216	-0.09%
2021/02/17	4.2	50.55	18	49.94	49.35	-13.8	2,111	-0.65%
2021/02/05	57	48.01	53	48.87	48.00	4	2,043	0.20%
2021/02/04	4.8	44.55	16	45.90	46.50	-11.2	1,793	-0.62%
2021/02/03	6	40.92	0	0.00	42.30	6	1,684	0.36%
2021/02/01	3	40.00	1	38.65	39.30	2	1,682	0.12%
2021/01/29	3	38.83	0	0.00	38.50	3	1,681	0.18%
2021/01/28	1	39.10	0	0.00	39.05	1	1,694	0.06%
2021/01/26	1	40.50	0	0.00	40.05	1	1,730	0.06%
2021/01/25	4	40.83	4	40.65	40.05	0	1,792	0.00%
2021/01/20	1	41.10	5	40.86	40.20	-4	1,881	-0.21%
2021/01/18	8	40.24	3	40.48	39.30	5	1,955	0.26%
2021/01/15	1	40.10	1	39.45	39.20	0	1,978	0.00%
2021/01/14	2	41.63	10	41.51	41.10	-8	2,009	-0.40%
2021/01/13	3	42.12	5	43.43	41.85	-2	2,030	-0.10%
2021/01/12	12	43.39	4	43.61	43.80	8	2,052	0.39%
2021/01/11	3	42.37	1	42.40	41.85	2	2,076	0.10%
2021/01/08	0	0.00	5	43.68	43.55	-5	2,135	-0.23%
2021/01/07	1	44.10	1	44.15	43.85	0	2,165	0.00%
2021/01/06	5	43.59	0	0.00	43.35	5	2,238	0.22%
2021/01/04	3	45.45	3	45.20	44.35	0	2,445	0.00%
2020/12/31	4	47.76	3	47.83	47.00	1	2,450	0.04%
2020/12/30	5	50.80	6	50.95	50.00	-1	2,427	-0.04%
2020/12/29	3	48.33	5	49.20	50.00	-2	2,421	-0.08%
2020/12/25	2	47.55	5	48.11	48.95	-3	2,512	-0.12%
2020/12/24	0	0.00	1	47.50	47.35	-1	2,670	-0.04%
2020/12/23	5	48.57	4.2	48.42	47.55	0.8	2,726	0.03%
2020/12/22	6	48.34	3	48.20	48.90	3	2,798	0.11%
2020/12/21	3	46.80	3	46.10	46.10	0	2,813	0.00%
2020/12/18	1	47.30	11	46.65	47.30	-10	2,845	-0.35%
2020/12/17	3	45.42	6	45.71	45.40	-3	2,873	-0.10%
2020/12/16	6	45.80	9	45.27	45.50	-3	2,931	-0.10%
2020/12/15	1	45.95	44	45.89	45.65	-43	2,979	-1.44%
2020/12/14	0	0.00	1	47.30	47.55	-1	3,036	-0.03%
2020/12/11	8	47.54	4	47.69	47.20	4	3,132	0.13%
2020/12/10	10	48.60	11	49.02	48.60	-1	3,229	-0.03%
2020/12/09	1	49.50	2	49.28	49.15	-1	4,038	-0.02%
2020/12/08	2	51.30	4	50.45	50.00	-2	4,102	-0.05%
2020/12/07	3	50.60	4	50.45	50.30	-1	4,259	-0.02%
2020/12/04	1.1	51.81	1	51.70	51.40	0.1	4,600	0.00%
2020/12/03	21	53.98	25	53.86	52.00	-4	4,927	-0.08%
2020/11/30	4	51.38	1	51.20	51.20	3	5,260	0.06%
2020/11/27	0	0.00	1	51.30	51.10	-1	5,380	-0.02%
2020/11/26	0	0.00	1	51.00	50.90	-1	5,536	-0.02%
2020/11/25	6	52.60	2	52.60	51.00	4	5,796	0.07%
2020/11/24	2	51.40	2	51.70	50.30	0	5,849	0.00%
2020/11/23	0	0.00	1	52.10	51.60	-1	6,060	-0.02%
2020/11/20	2	52.25	2	52.15	51.70	0	6,105	0.00%
2020/11/19	3	53.70	0	0.00	52.90	3	6,169	0.05%
2020/11/18	2	51.85	4	51.43	52.00	-2	6,242	-0.03%
2020/11/17	0	0.00	2	50.20	50.60	-2	6,305	-0.03%
2020/11/16	1	51.70	2	51.70	50.90	-1	6,329	-0.02%
2020/11/13	4	49.48	4	50.63	51.80	0	6,340	0.00%
2020/11/12	7	49.87	29	50.58	49.70	-22	6,342	-0.35%
2020/11/11	5	52.48	4	52.23	51.90	1	6,297	0.02%
2020/11/10	7	53.07	4	53.63	52.60	3	6,300	0.05%
2020/11/09	8	54.60	4	54.68	54.20	4	6,296	0.06%
2020/11/06	5	54.26	1	55.20	54.20	4	6,307	0.06%
2020/11/05	3	55.10	1	55.20	54.10	2	6,312	0.03%
2020/11/04	2	54.25	2	54.60	54.80	0	6,334	0.00%
2020/11/03	4	54.03	7	54.16	54.20	-3	6,384	-0.05%
2020/11/02	15	53.83	14	54.68	53.70	1	6,503	0.02%
2020/10/30	8	53.50	4	53.40	52.50	4	6,728	0.06%
2020/10/29	2	54.40	10	54.70	54.30	-8	6,732	-0.12%
2020/10/28	9	54.63	26	54.58	53.40	-17	6,718	-0.25%
2020/10/27	6	55.07	5	55.30	54.80	1	6,745	0.01%
2020/10/26	9	55.32	23	55.30	54.90	-14	6,754	-0.21%
2020/10/23	9	56.97	8	57.21	57.30	1	6,708	0.01%
2020/10/22	22	56.98	9	56.54	56.30	13	6,726	0.19%
2020/10/21	19	58.26	5	58.24	58.10	14	6,710	0.21%
2020/10/20	8	59.11	7	58.96	58.70	1	6,697	0.01%
2020/10/19	8	60.28	5	60.78	59.40	3	6,677	0.04%
2020/10/16	13	59.65	26	60.53	61.20	-13	6,647	-0.20%
2020/10/15	21	58.92	11	59.54	58.90	10	6,598	0.15%
2020/10/14	13	59.27	15	59.59	60.10	-2	6,628	-0.03%
2020/10/13	31	59.15	12	59.23	59.30	19	6,637	0.29%
2020/10/12	18	62.53	16	64.90	61.40	2	6,559	0.03%
2020/10/08	19	61.99	10	62.28	62.60	9	6,531	0.14%
2020/10/07	11	63.28	1	63.10	63.00	10	6,530	0.15%
2020/10/06	4	63.60	3	64.07	64.10	1	6,551	0.02%
2020/10/05	25	64.35	38	64.58	63.30	-13	6,604	-0.20%
2020/09/30	6	62.82	5	62.90	63.00	1	6,640	0.02%
2020/09/29	34	64.71	49	64.30	63.00	-15	6,660	-0.23%
2020/09/28	0	0.00	4	64.00	64.00	-4	6,551	-0.06%
2020/09/25	12	59.23	5	60.58	58.20	7	6,589	0.11%
2020/09/24	6	62.77	10	62.36	62.40	-4	6,539	-0.06%
2020/09/23	6	62.30	16	62.71	62.40	-10	6,555	-0.15%
2020/09/22	14	63.14	23	62.44	62.10	-9	6,573	-0.14%
2020/09/21	18	63.86	14	63.77	63.30	4	6,608	0.06%
2020/09/18	12	65.49	8	65.70	64.60	4	6,653	0.06%
2020/09/17	31	65.17	30	65.06	65.30	1	6,705	0.01%
2020/09/16	23	65.10	21	64.90	64.60	2	6,707	0.03%
2020/09/15	27	65.90	35	65.24	66.20	-8	6,696	-0.12%
2020/09/14	108	67.31	101	66.58	64.10	7	6,710	0.10%	大買/大賣/
2020/09/11	8	63.05	14	63.27	62.80	-6	6,113	-0.10%
2020/09/10	45	65.02	39	64.97	63.00	6	6,301	0.10%
2020/09/09	63	67.07	47	66.33	63.70	16	6,227	0.26%
2020/09/08	25	67.24	70	67.93	68.80	-45	6,001	-0.75%
2020/09/07	29	63.12	17	63.33	62.60	12	5,740	0.21%
2020/09/04	14	59.42	51	61.04	61.80	-37	5,744	-0.64%
2020/09/03	52	60.74	46	61.39	60.70	6	5,837	0.10%
2020/09/02	30	63.51	18	63.34	62.80	12	5,774	0.21%
2020/09/01	24	63.24	56	63.43	64.50	-32	5,734	-0.56%
2020/08/31	54	63.46	53	63.25	62.10	1	5,622	0.02%
2020/08/28	4	65.40	9	65.40	65.40	-5	5,423	-0.09%
2020/08/27	25	58.56	20	58.95	59.50	5	5,414	0.09%
2020/08/26	7	56.61	37	57.28	56.60	-30	5,297	-0.57%
2020/08/25	11	55.61	7	55.19	56.50	4	5,345	0.07%
2020/08/24	18	57.36	7	57.83	56.50	11	5,387	0.20%
2020/08/21	13	57.85	14	58.29	58.80	-1	5,407	-0.02%
2020/08/20	4	52.80	4	54.13	55.00	0	5,506	0.00%
2020/08/19	0	0.00	2	59.20	58.00	-2	5,686	-0.04%
2020/08/18	4	59.55	4	58.55	58.80	0	5,865	0.00%
2020/08/17	4	55.75	5	55.52	55.30	-1	6,005	-0.02%
2020/08/14	3	55.33	0	0.00	55.70	3	6,198	0.05%
2020/08/13	6	55.28	1	54.60	54.40	5	6,392	0.08%
2020/08/12	1	58.50	1	57.40	57.80	0	6,492	0.00%
2020/08/11	2	58.75	4.1	58.43	57.10	-2.1	6,583	-0.03%
2020/08/10	3	60.33	0	0.00	59.00	3	6,646	0.05%
2020/08/07	13	60.42	29	59.86	61.00	-16	6,707	-0.24%
2020/08/06	55	64.15	13	63.82	62.50	42	6,726	0.62%
2020/08/05	31	64.80	79	64.79	64.00	-48	6,659	-0.72%
2020/08/04	2	62.00	11	62.00	62.00	-9	6,415	-0.14%
2020/08/03	1	56.40	8	56.40	56.40	-7	6,482	-0.11%
2020/07/31	15	50.22	4	49.79	51.30	11	6,594	0.17%
2020/07/30	4	47.50	9	48.58	49.80	-5	6,711	-0.07%
2020/07/29	8	45.67	3	45.93	45.30	5	6,851	0.07%
2020/07/28	4	43.75	3	42.18	44.45	1	7,019	0.01%
2020/07/27	1	48.10	3	45.55	44.50	-2	7,058	-0.03%
2020/07/24	1	49.15	0	0.00	48.60	1	7,118	0.01%
2020/07/23	3	50.58	7	50.46	50.00	-4	7,329	-0.05%
2020/07/22	4	51.18	5	50.70	50.30	-1	7,617	-0.01%
2020/07/21	8	50.46	1	51.10	50.00	7	7,620	0.09%
2020/07/20	7	50.67	7	47.79	50.90	0	7,606	0.00%
2020/07/17	11	49.33	12	49.20	50.00	-1	7,585	-0.01%
2020/07/16	7	54.11	8	53.84	53.50	-1	7,581	-0.01%
2020/07/15	10	53.10	11	52.69	51.90	-1	7,579	-0.01%
2020/07/14	13	55.72	9	54.38	54.20	4	7,518	0.05%
2020/07/13	8	56.98	6	56.50	56.00	2	7,484	0.03%
2020/07/10	22	57.95	137	58.27	57.70	-115	7,472	-1.54%	大賣/鉅額交易
2020/07/09	20	59.61	12	59.89	60.10	8	7,444	0.11%
2020/07/08	17	58.79	14	58.88	58.10	3	7,414	0.04%
2020/07/07	20	58.48	5	59.80	57.60	15	7,391	0.20%
2020/07/06	29	61.20	19	61.26	60.10	10	7,335	0.14%
2020/07/03	7	59.17	7	59.19	59.80	0	7,252	0.00%
2020/07/02	18	59.51	21	59.32	59.00	-3	7,209	-0.04%
2020/07/01	3	57.50	7	57.80	57.90	-4	7,155	-0.06%
2020/06/30	15	58.82	7	59.07	58.50	8	7,093	0.11%
2020/06/29	11	60.24	13	60.57	61.10	-2	7,017	-0.03%
2020/06/24	24	56.98	32	57.38	56.80	-8	6,916	-0.12%
2020/06/23	10	60.65	7	60.37	59.60	3	6,816	0.04%
2020/06/22	5	61.32	34.3	61.05	62.00	-29.3	6,756	-0.43%
2020/06/19	5	60.62	31	60.55	59.80	-26	6,668	-0.39%
2020/06/18	61	63.26	36	63.19	62.50	25	6,538	0.38%
2020/06/17	43	62.34	54	62.77	64.30	-11	6,318	-0.17%
2020/06/16	23	59.25	20	59.97	58.50	3	6,058	0.05%
2020/06/15	26	60.93	40	60.73	60.30	-14	5,980	-0.23%
2020/06/12	17	57.51	14	55.98	58.80	3	5,869	0.05%
2020/06/11	51	59.54	48	59.76	56.60	3	5,814	0.05%
2020/06/10	61	61.07	27	60.80	61.90	34	5,692	0.60%
2020/06/09	46	54.41	21	53.88	57.60	25	5,509	0.45%
2020/06/08	32	53.56	7	52.30	52.40	25	5,447	0.46%
2020/06/05	17	55.64	9	56.08	55.60	8	5,403	0.15%
2020/06/04	23	57.10	8.5	56.49	56.10	14.5	5,468	0.27%
2020/06/03	9	58.41	9	57.88	58.20	0	5,474	0.00%
2020/06/02	18	57.11	11	56.42	57.10	7	5,474	0.13%
2020/06/01	32	60.37	5	60.06	59.40	27	5,379	0.50%
2020/05/29	20	60.33	16.3	60.33	61.50	3.7	5,276	0.07%
2020/05/28	19	58.14	29.2	56.90	57.70	-10.2	5,155	-0.20%
2020/05/27	20	60.49	23	61.10	59.10	-3	5,035	-0.06%
2020/05/26	62	65.81	56	64.60	64.50	6	4,852	0.12%
2020/05/25	41	61.51	14.1	61.16	64.30	26.9	4,629	0.58%
2020/05/22	30	58.55	30	57.41	58.80	0	4,433	0.00%
2020/05/21	29	56.36	34	56.05	55.90	-5	4,276	-0.12%
2020/05/20	23	52.48	30	51.83	54.60	-7	4,088	-0.17%
2020/05/19	27.2	49.46	31	48.87	49.80	-3.8	3,873	-0.10%
2020/05/18	18	47.22	28	46.83	48.85	-10	3,754	-0.27%
2020/05/15	6.7	43.26	10	43.65	44.45	-3.3	3,680	-0.09%
2020/05/14	21	45.52	14.5	46.80	45.00	6.5	3,605	0.18%
2020/05/13	10	45.43	6	46.21	46.85	4	3,532	0.11%
2020/05/12	12	42.53	31	41.34	42.60	-19	3,447	-0.55%
2020/05/11	8	42.16	4	42.19	42.15	4	3,368	0.12%
2020/05/08	22	48.52	20	47.39	46.80	2	3,318	0.06%
2020/05/07	28	52.24	8	49.89	52.00	20	3,215	0.62%
2020/05/06	39	57.03	25	53.24	50.50	14	3,097	0.45%
2020/05/05	38	54.54	9	53.46	55.90	29	2,913	1.00%
2020/05/04	18	48.23	21	49.39	50.90	-3	2,724	-0.11%
2020/04/30	10	46.55	23	47.04	46.30	-13	2,540	-0.51%
2020/04/29	24	45.35	49	46.03	46.65	-25	2,440	-1.02%
2020/04/28	37	46.33	9	46.62	46.90	28	2,325	1.20%
2020/04/27	49	46.20	4	46.20	46.20	45	2,094	2.15%
2020/04/23	0	0.00	16	38.20	38.20	-16	1,742	-0.92%
2020/04/22	20	35.12	64	35.33	34.75	-44	1,720	-2.56%
2020/04/21	7	34.85	30	35.61	35.40	-23	1,674	-1.37%
2020/04/20	0	0.00	7	34.45	34.55	-7	1,585	-0.44%
2020/04/17	1	32.70	2	33.00	32.60	-1	1,533	-0.07%
2020/04/16	1	31.90	2	33.20	32.40	-1	1,508	-0.07%
2020/04/15	2	33.38	1	34.70	33.10	1	1,481	0.07%
2020/04/14	8	34.89	1	34.75	34.50	7	1,434	0.49%
2020/04/13	35	34.50	26	35.00	35.50	9	1,374	0.65%
2020/04/10	1	32.45	4	30.63	32.45	-3	1,279	-0.23%
2020/04/09	10	29.95	10	30.20	29.50	0	1,238	0.00%
2020/04/08	11	29.51	0	0.00	29.70	11	1,223	0.90%
2020/04/07	1	29.60	0	0.00	29.30	1	1,202	0.08%
2020/04/06	16	30.02	16	30.14	29.95	0	1,185	0.00%
2020/04/01	1	28.15	0	0.00	28.45	1	1,166	0.09%
2020/03/31	6	28.53	0	0.00	28.00	6	1,160	0.52%
2020/03/30	3	28.90	0	0.00	28.55	3	1,147	0.26%
2020/03/27	9	28.69	28	28.51	29.20	-19	1,131	-1.68%
2020/03/25	0	0.00	5	25.35	25.30	-5	1,068	-0.47%
2020/03/23	11	25.93	0	0.00	25.50	11	1,051	1.05%
2020/03/19	22	28.20	28	25.65	25.70	-6	1,027	-0.58%
2020/03/18	0	0.00	20	29.52	28.50	-20	1,002	-1.99%
2020/03/17	2	28.50	1	28.25	28.00	1	981	0.10%
2020/03/16	52	31.36	0	0.00	30.70	52	955	5.44%
2020/03/12	4	34.45	0	0.00	33.65	4	899	0.44%
2020/03/11	1	37.00	2	36.95	37.00	-1	846	-0.12%
2020/03/10	24	37.34	7	36.76	36.85	17	799	2.13%
2020/03/09	13	35.53	0	0.00	36.05	13	676	1.92%
2020/03/06	0	0.00	5	31.66	32.80	-5	596	-0.84%
2020/03/05	1	30.40	0	0.00	29.85	1	518	0.19%
2020/03/04	0	0.00	1	29.05	29.05	-1	502	-0.20%
2020/03/02	1	29.80	0	0.00	29.95	1	490	0.20%
2020/02/26	1	30.80	0	0.00	30.40	1	471	0.21%
2020/02/25	0	0.00	1	32.10	31.20	-1	465	-0.22%
2020/02/24	0	0.00	3	32.52	32.25	-3	447	-0.67%
2020/02/21	3	31.78	0	0.00	31.65	3	422	0.71%
2020/02/20	1	31.00	0	0.00	30.65	1	400	0.25%
2020/02/19	1	30.85	0	0.00	30.85	1	399	0.25%
2020/02/18	2	31.28	0	0.00	31.90	2	384	0.52%
2020/02/17	0	0.00	3	28.78	30.25	-3	342	-0.88%
2020/02/14	3	29.93	0	0.00	29.90	3	324	0.92%
2020/02/11	0	0.00	1	28.50	28.55	-1	291	-0.34%
2020/02/07	2	28.15	2	28.50	28.60	0	288	0.00%
2020/01/20	0	0.00	2	25.30	25.20	-2	254	-0.79%
2020/01/17	0	0.00	4	25.23	25.25	-4	258	-1.55%
2020/01/15	0	0.00	1	25.35	25.35	-1	262	-0.38%
2020/01/06	1	26.80	0	0.00	27.10	1	267	0.37%
2019/12/11	0	0.00	5	27.64	27.60	-5	321	-1.56%
2019/12/10	0	0.00	6	27.48	27.25	-6	320	-1.87%
2019/12/09	0	0.00	3	27.85	27.50	-3	320	-0.94%
2019/12/05	0	0.00	2	28.00	27.70	-2	323	-0.62%
2019/11/21	3	27.67	0	0.00	27.90	3	360	0.83%
2019/10/23	1	29.30	0	0.00	29.25	1	380	0.26%
2019/10/18	0	0.00	3	29.90	30.10	-3	413	-0.73%
2019/10/17	2	29.50	1	29.50	29.80	1	426	0.23%
2019/10/09	1	29.85	0	0.00	29.95	1	535	0.19%
2019/10/07	2	30.10	0	0.00	30.40	2	567	0.35%
2019/10/03	0	0.00	1	30.45	30.50	-1	579	-0.17%
2019/09/25	1	30.10	0	0.00	30.45	1	658	0.15%
2019/09/20	3	30.45	0	0.00	30.15	3	676	0.44%
2019/09/19	1	30.80	0	0.00	30.80	1	672	0.15%
2019/09/12	0	0.00	1	30.30	30.35	-1	670	-0.15%
2019/09/10	1	30.20	0	0.00	30.50	1	682	0.15%
2019/09/09	1	30.50	0	0.00	30.15	1	679	0.15%
2019/09/05	1	30.50	0	0.00	30.40	1	691	0.14%
2019/09/04	2	30.70	0	0.00	30.65	2	693	0.29%
2019/09/03	2	30.65	1	31.05	30.65	1	694	0.14%
2019/09/02	2	30.55	0	0.00	30.60	2	693	0.29%
2019/08/29	2	30.00	0	0.00	30.20	2	684	0.29%
2019/08/21	1	28.90	0	0.00	28.85	1	666	0.15%
2019/08/20	0	0.00	2	29.25	29.20	-2	665	-0.30%
2019/08/19	2	28.95	26	29.01	28.90	-24	668	-3.59%
2019/08/15	0	0.00	5	29.20	29.00	-5	669	-0.75%
2019/08/05	2	31.00	0	0.00	30.85	2	657	0.30%
2019/08/02	3	31.50	0	0.00	31.50	3	654	0.46%
2019/07/24	2	33.75	0	0.00	33.90	2	651	0.31%
2019/07/23	5	34.05	2	34.15	34.10	3	651	0.46%
2019/07/22	10	35.20	5	35.80	35.05	5	636	0.78%
2019/07/19	0	0.00	2	35.45	35.50	-2	627	-0.32%
2019/07/18	2	35.10	3	35.70	35.50	-1	612	-0.16%
2019/07/17	5	35.10	1	35.10	35.00	4	600	0.67%
2019/07/16	1	36.30	4	36.38	35.85	-3	581	-0.52%
2019/07/15	15	35.12	27	35.51	36.00	-12	549	-2.19%
2019/07/12	145	33.00	3	32.83	33.10	142	504	28.15%	大買/鉅額交易
2019/07/10	7	32.44	0	0.00	32.40	7	471	1.48%
2019/07/08	0	0.00	2	33.33	33.20	-2	454	-0.44%
2019/07/05	0	0.00	2	33.70	33.50	-2	450	-0.44%
2019/07/03	9	33.35	4	33.40	33.00	5	425	1.18%