台康生技 (6589)-兆豐-寶成券商分點個股進出

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
--
漲幅
0.00%
成交量
308張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/04/15	1	85.30	0	0.00	82.30	1	652	0.15%
2024/04/08	0.3	87.00	0	0.00	85.90	0.3	653	0.04%
2024/04/03	1	86.50	0	0.00	86.40	1	654	0.15%
2024/03/29	1	86.40	1	87.00	87.00	0	659	0.00%
2024/03/28	2	88.30	0.1	88.00	88.00	1.9	663	0.29%
2024/03/20	1	86.50	0	0.00	85.90	1	667	0.15%
2024/03/15	0.5	89.30	0	0.00	88.40	0.5	650	0.08%
2024/03/13	1	89.20	0	0.00	89.10	1	659	0.15%
2024/03/12	2	88.75	3	88.70	88.70	-1	648	-0.15%
2024/03/11	2.1	89.25	1	88.60	88.60	1.1	646	0.16%
2024/03/08	0.1	91.00	1	90.80	90.60	-0.9	640	-0.14%
2024/03/07	2.1	91.05	1	91.70	92.10	1.1	642	0.17%
2024/03/06	1.2	91.90	1	91.50	91.50	0.2	639	0.02%
2024/03/05	1.3	93.01	0	0.00	92.10	1.3	639	0.20%
2024/03/04	0.1	93.20	0.5	93.30	93.00	-0.4	638	-0.06%
2024/03/01	1.2	93.92	0	0.00	93.60	1.2	686	0.17%
2024/02/29	1.1	94.53	0	0.00	94.80	1.1	720	0.15%
2024/02/27	1.1	95.95	1	95.00	94.90	0.1	724	0.01%
2024/02/16	2	94.70	0	0.00	94.90	2	881	0.23%
2024/02/05	1	91.70	1	91.80	91.80	0	878	0.00%
2024/02/02	1	92.90	1	92.60	92.60	0	886	0.00%
2024/01/31	0	0.00	1	94.80	94.20	-1	897	-0.11%
2024/01/30	1	93.10	0	0.00	93.00	1	908	0.11%
2024/01/29	21	87.85	21	89.03	95.50	0	901	0.00%
2024/01/19	0.1	94.80	0	0.00	94.60	0.1	992	0.01%
2024/01/18	0	0.00	1	95.30	95.30	-1	1,034	-0.10%
2024/01/17	1	97.00	30	96.17	95.60	-29	1,054	-2.75%
2024/01/12	0.1	96.80	0	0.00	96.40	0.1	1,143	0.00%
2024/01/11	0.1	97.00	0	0.00	97.80	0.1	1,147	0.01%
2024/01/09	0	0.00	3	98.30	98.10	-3	1,150	-0.26%
2024/01/08	0	0.00	2	99.85	99.60	-2	1,146	-0.17%
2024/01/05	5	100.50	0	0.00	101.00	5	1,145	0.44%
2024/01/03	1	102.50	0	0.00	101.00	1	1,142	0.09%
2023/12/25	3	100.50	0	0.00	99.00	3	1,136	0.26%
2023/12/22	3	101.00	0	0.00	100.50	3	1,131	0.27%
2023/12/21	0	0.00	3	100.50	100.50	-3	1,137	-0.26%
2023/12/20	0	0.00	6	101.50	101.50	-6	1,134	-0.53%
2023/12/15	3	103.50	0	0.00	103.00	3	1,182	0.25%
2023/12/12	0	0.00	3	102.50	103.00	-3	1,244	-0.24%
2023/12/06	0	0.00	1	101.50	101.50	-1	1,232	-0.08%
2023/12/05	1	105.50	0.1	103.00	102.00	0.9	1,229	0.07%
2023/12/01	1	104.50	1	103.50	103.00	0	1,210	0.00%
2023/11/30	2	104.00	2	103.00	103.00	0	1,204	0.00%
2023/11/29	1	105.00	1	104.50	105.00	0	1,194	0.00%
2023/11/28	14	108.82	4	105.25	104.50	10	1,191	0.84%
2023/11/27	12	105.88	12	106.46	106.50	0	1,148	0.00%
2023/11/24	0	0.00	1	103.00	103.50	-1	1,119	-0.09%
2023/11/21	0.2	101.17	0	0.00	101.50	0.2	1,125	0.01%
2023/11/20	20	101.50	0	0.00	100.50	20	1,117	1.79%
2023/11/17	1	106.00	0	0.00	104.50	1	1,074	0.09%
2023/11/16	1	103.50	21	103.48	103.00	-20	974	-2.05%
2023/11/15	1	103.00	11	102.00	102.00	-10	974	-1.03%
2023/11/14	0	0.00	0.1	101.00	100.50	-0.1	984	-0.01%
2023/11/06	0.1	104.00	0.1	104.50	105.00	0	1,070	0.00%
2023/11/03	0	0.00	2	102.50	102.50	-2	1,074	-0.19%
2023/11/01	0	0.00	1	107.50	104.50	-1	1,057	-0.09%
2023/10/31	1	107.50	0	0.00	106.50	1	1,041	0.10%
2023/10/30	1	106.00	0	0.00	106.00	1	1,048	0.10%
2023/10/27	3	107.50	1.1	106.09	106.00	1.9	1,033	0.18%
2023/10/26	0	0.00	1	105.00	102.50	-1	986	-0.10%
2023/10/24	0	0.00	2	102.25	103.00	-2	943	-0.21%
2023/10/23	0	0.00	2	100.00	100.50	-2	919	-0.22%
2023/10/18	0	93.00	0	0.00	92.10	0	936	0.00%
2023/10/12	0	0.00	1	98.00	98.30	-1	1,020	-0.10%
2023/10/03	2	98.60	0	0.00	98.00	2	1,096	0.18%
2023/09/27	0	0.00	1	96.70	98.50	-1	1,144	-0.09%
2023/09/25	1	98.10	0.6	97.30	98.50	0.4	1,193	0.03%
2023/09/20	0	0.00	0.5	97.90	97.70	-0.5	1,318	-0.04%
2023/09/19	3.1	99.15	0	0.00	97.10	3.1	1,380	0.23%
2023/09/18	0	0.00	1	100.00	99.60	-1	1,372	-0.07%
2023/09/15	0	0.00	0.5	95.00	96.10	-0.5	1,353	-0.04%
2023/09/04	0	95.90	0	0.00	95.10	0	1,428	0.00%
2023/08/31	0	96.60	0	0.00	95.60	0	1,457	0.00%
2023/08/30	0	0.00	2	96.10	96.00	-2	1,477	-0.14%
2023/08/28	0	0.00	1	96.50	94.10	-1	1,508	-0.07%
2023/08/25	1	94.20	0	0.00	93.20	1	1,517	0.07%
2023/08/22	0.1	94.90	0	0.00	93.20	0.1	1,552	0.01%
2023/08/21	0	94.80	0	0.00	94.50	0	1,574	0.00%
2023/08/16	0	93.50	0	0.00	93.40	0	1,662	0.00%
2023/08/11	1	96.50	0	0.00	95.00	1	1,989	0.05%
2023/08/10	11	97.14	0	0.00	96.50	11	1,989	0.55%
2023/08/09	0	0.00	1	101.00	101.00	-1	2,005	-0.05%
2023/08/08	0	0.00	3	101.50	101.50	-3	2,049	-0.15%
2023/08/07	1	101.50	0	0.00	101.50	1	2,135	0.05%
2023/08/04	0	0.00	1	102.00	103.00	-1	2,171	-0.05%
2023/08/02	0	0.00	1	102.00	102.00	-1	2,283	-0.04%
2023/08/01	0	0.00	1	105.00	105.50	-1	2,374	-0.04%
2023/07/31	2	106.00	0	0.00	105.00	2	2,610	0.08%
2023/07/28	1	106.00	0	0.00	106.00	1	2,825	0.04%
2023/07/26	1	108.50	3	107.83	107.50	-2	3,034	-0.07%
2023/07/25	0	0.00	3	110.33	110.00	-3	3,024	-0.10%
2023/07/24	0	0.00	2	110.50	110.00	-2	3,013	-0.07%
2023/07/19	1	109.50	0	0.00	109.50	1	3,061	0.03%
2023/07/18	2	107.25	2	106.75	106.50	0	3,098	0.00%
2023/07/17	0	0.00	7	107.36	109.00	-7	3,141	-0.22%
2023/07/14	1	107.00	1	107.00	107.00	0	3,155	0.00%
2023/07/13	0	0.00	2.1	105.52	105.00	-2.1	3,162	-0.07%
2023/07/12	1.2	106.17	1	107.00	106.50	0.2	3,165	0.01%
2023/07/11	0.4	108.50	1	107.00	107.00	-0.6	3,179	-0.02%
2023/07/04	2	109.51	1	109.50	109.50	1	3,397	0.03%
2023/07/03	4	111.25	4	110.50	110.50	0	3,502	0.00%
2023/06/30	23	114.17	2	112.00	112.00	21	3,482	0.60%
2023/06/29	19	115.05	23	115.67	115.00	-4	3,478	-0.12%
2023/06/28	2	111.50	2	112.00	112.00	0	3,436	0.00%
2023/06/27	5	111.10	0	0.00	111.50	5	3,431	0.15%
2023/06/26	0	107.50	0	0.00	107.00	0	3,404	0.00%
2023/06/20	0	109.00	0	0.00	109.00	0	3,423	0.00%
2023/06/19	1.5	110.33	0	0.00	110.00	1.5	3,423	0.04%
2023/06/16	1.5	110.00	0	0.00	109.50	1.5	3,422	0.04%
2023/06/15	1	109.00	0	0.00	108.50	1	3,420	0.03%
2023/06/14	0	0.00	0	110.00	109.00	0	3,427	0.00%
2023/06/13	0.1	109.50	0	0.00	109.00	0.1	3,449	0.00%
2023/06/12	0	109.50	0	0.00	109.50	0	3,452	0.00%
2023/06/09	0	0.00	0	110.00	109.50	0	3,471	0.00%
2023/06/06	1	110.00	1	109.50	109.50	0	3,555	0.00%
2023/06/05	1	111.00	0	0.00	110.00	1	3,565	0.03%
2023/06/02	1	111.50	2	111.50	111.00	-1	3,560	-0.03%
2023/06/01	2	112.25	2	111.50	111.50	0	3,571	0.00%
2023/05/30	1	110.50	0	0.00	110.00	1	3,584	0.03%
2023/05/29	1	111.00	1	111.50	111.50	0	3,595	0.00%
2023/05/26	1	111.50	1	110.50	110.50	0	3,607	0.00%
2023/05/24	5	113.60	4	113.63	113.50	1	3,625	0.03%
2023/05/23	1	112.00	4	115.63	115.00	-3	3,643	-0.08%
2023/05/22	3	111.67	2	111.50	111.50	1	3,625	0.03%
2023/05/19	4	112.25	3	111.05	111.00	1	3,640	0.03%
2023/05/18	9	115.44	2	113.75	114.00	7	3,633	0.19%
2023/05/17	7	116.93	55	117.32	116.50	-48	3,594	-1.34%
2023/05/16	1	110.00	1	110.00	110.00	0	3,389	0.00%
2023/05/15	2	110.25	5	109.70	108.50	-3	3,459	-0.09%
2023/05/12	22	110.55	24	111.79	114.00	-2	3,526	-0.06%
2023/05/11	4	114.50	20	116.30	112.50	-16	3,656	-0.44%
2023/05/10	44	120.76	8.3	121.20	120.00	35.7	3,832	0.93%
2023/05/09	40	124.69	20	120.78	120.50	20	3,943	0.51%
2023/05/08	4	128.13	4	125.88	125.00	0	3,923	0.00%
2023/05/05	35	126.96	29	126.21	127.50	6	3,866	0.16%
2023/05/04	11.3	123.40	5	123.20	122.50	6.3	3,652	0.17%
2023/05/03	17	118.09	14	119.18	115.50	3	3,474	0.09%
2023/05/02	1	116.50	4	114.88	117.50	-3	3,395	-0.09%
2023/04/28	2	105.50	2	106.50	107.00	0	3,375	0.00%
2023/04/27	1	103.00	1	104.00	104.00	0	3,385	0.00%
2023/04/26	2.3	102.41	2	103.75	103.50	0.3	3,413	0.01%
2023/04/25	4	106.75	2	106.00	106.00	2	3,401	0.06%
2023/04/24	2	110.00	0	0.00	109.50	2	3,414	0.06%
2023/04/21	0	111.00	0	0.00	109.50	0	3,460	0.00%
2023/04/20	5	120.70	5	117.10	115.00	0	3,444	0.00%
2023/04/19	5	120.00	0	0.00	120.50	5	3,437	0.15%
2023/04/17	1	119.00	0	0.00	119.00	1	3,631	0.03%
2023/04/13	1	122.00	0	0.00	121.50	1	3,765	0.03%
2023/04/12	1	122.00	2	122.75	120.50	-1	3,768	-0.03%
2023/04/11	0	117.50	0	0.00	118.50	0	3,730	0.00%
2023/04/10	1	119.50	0	0.00	117.50	1	3,753	0.03%
2023/04/06	0	0.00	4	122.38	121.50	-4	3,795	-0.11%
2023/03/31	0	0.00	7	116.71	116.50	-7	3,756	-0.19%
2023/03/30	4	117.75	4	119.38	117.50	0	3,851	0.00%
2023/03/29	0	0.00	1	119.50	120.00	-1	3,868	-0.03%
2023/03/28	11	116.77	4	114.25	114.00	7	3,913	0.18%
2023/03/27	1	116.50	1	117.50	117.50	0	3,987	0.00%
2023/03/24	15	111.50	15	112.00	115.00	0	4,134	0.00%
2023/03/20	1	110.00	0	0.00	112.50	1	4,855	0.02%
2023/03/16	1.2	109.74	1	108.00	108.00	0.2	5,213	0.00%
2023/03/15	0	112.50	0	0.00	112.50	0	5,521	0.00%
2023/03/14	1	113.51	1	114.00	111.50	0	5,871	0.00%
2023/03/13	0	110.00	1	108.50	111.50	-1	6,309	-0.02%
2023/03/10	1	112.99	0	0.00	111.50	1	6,783	0.02%
2023/03/09	3	113.34	3	113.33	113.00	0	7,147	0.00%
2023/03/08	0	116.00	0	0.00	115.50	0	7,227	0.00%
2023/03/07	0	118.00	0	0.00	117.00	0	7,301	0.00%
2023/03/06	6	118.08	6.2	117.67	118.00	-0.1	7,404	0.00%
2023/03/03	2	119.25	2	119.50	119.00	0	7,530	0.00%
2023/03/02	1	122.00	1	121.00	122.00	0	7,708	0.00%
2023/03/01	0	0.00	1	120.00	120.50	-1	7,922	-0.01%
2023/02/24	1	119.00	0	0.00	119.00	1	8,227	0.01%
2023/02/23	1	118.00	6	118.25	119.50	-5	8,437	-0.06%
2023/02/22	5	117.00	0	0.00	116.00	5	8,623	0.06%
2023/02/21	2	118.27	1	118.00	119.50	1	8,875	0.01%
2023/02/20	0	121.00	0	0.00	120.00	0	9,189	0.00%
2023/02/17	0	122.50	2	121.75	120.50	-2	9,348	-0.02%
2023/02/16	1	122.99	1	123.50	123.00	0	9,557	0.00%
2023/02/15	0	0.00	0.1	121.50	122.50	-0.1	9,737	0.00%
2023/02/14	1.1	122.97	1	123.50	121.50	0.1	9,804	0.00%
2023/02/13	5.2	123.23	1	124.01	123.00	4.1	9,774	0.04%
2023/02/10	4.1	128.88	4	129.75	128.00	0.1	9,728	0.00%
2023/02/09	51	131.67	53	130.28	128.50	-2	9,627	-0.02%
2023/02/08	9	129.61	10	130.20	131.00	-1	9,498	-0.01%
2023/02/07	3	124.00	11	123.09	125.00	-8	9,271	-0.09%
2023/02/06	11	120.05	9	120.61	119.50	2	9,173	0.02%
2023/02/03	4.1	120.11	11	120.91	119.00	-7	9,119	-0.08%
2023/02/02	13.1	118.01	12	119.00	118.50	1.1	9,084	0.01%
2023/02/01	23.1	117.04	10	118.00	117.00	13.1	9,087	0.14%
2023/01/31	0.1	118.00	1	114.50	118.00	-1	9,112	-0.01%
2023/01/30	0	0.00	1	111.50	111.00	-1	9,105	-0.01%
2023/01/16	3	110.00	5	110.30	111.00	-2	9,188	-0.02%
2023/01/13	2	109.25	1	109.00	109.00	1	9,212	0.01%
2023/01/12	3	110.33	4	109.13	109.00	-1	9,258	-0.01%
2023/01/11	4	112.88	3	111.83	111.50	1	9,249	0.01%
2023/01/10	2	115.75	1	113.50	113.50	1	9,278	0.01%
2023/01/09	4	117.75	2	118.00	117.50	2	9,363	0.02%
2023/01/06	5	118.50	3	119.17	117.00	2	9,455	0.02%
2023/01/05	1	115.00	1	114.50	114.50	0	9,413	0.00%
2023/01/04	2	119.00	0	0.00	116.50	2	9,477	0.02%
2023/01/03	3	120.00	0	0.00	118.50	3	9,530	0.03%
2022/12/30	2	123.50	2	123.75	123.00	0	9,589	0.00%
2022/12/29	14	123.71	18	122.67	124.00	-4	9,709	-0.04%
2022/12/28	0	0.00	1	126.50	123.00	-1	9,823	-0.01%
2022/12/27	2	126.50	2	126.75	126.50	0	10,020	0.00%
2022/12/26	13	126.69	13	125.08	124.00	0	10,139	0.00%
2022/12/23	20	126.50	0	126.50	125.50	20	10,219	0.20%
2022/12/22	3	121.33	5	123.50	125.00	-2	10,331	-0.02%
2022/12/21	4	123.38	2	121.50	121.00	2	10,345	0.02%
2022/12/20	11	125.32	10	121.80	121.00	1	10,453	0.01%
2022/12/19	13	128.12	3	126.83	126.00	10	10,465	0.10%
2022/12/16	11	124.45	9	125.11	124.50	2	10,510	0.02%
2022/12/15	39	125.83	36	126.39	124.50	3	10,564	0.03%
2022/12/14	3	131.00	1	131.00	131.00	2	10,167	0.02%
2022/12/13	10	149.35	5	145.90	145.50	5	10,221	0.05%
2022/12/12	9	149.00	7.2	148.32	146.50	1.9	10,292	0.02%
2022/12/09	3	153.49	4	152.63	154.00	-1	10,248	-0.01%
2022/12/08	19	149.82	10	148.75	149.50	9	10,391	0.09%
2022/12/07	9.2	150.35	9	150.28	151.00	0.2	10,371	0.00%
2022/12/06	17	155.32	16	156.16	150.50	1	10,144	0.01%
2022/12/05	14	159.00	20.2	160.20	158.50	-6.2	9,984	-0.06%
2022/12/02	18	154.00	6.2	153.74	151.00	11.8	9,667	0.12%
2022/12/01	20	143.95	15	146.63	150.00	5	9,409	0.05%
2022/11/30	22	136.50	26	135.35	136.50	-4	9,367	-0.04%
2022/11/29	3	132.50	1	133.00	133.00	2	9,469	0.02%
2022/11/28	19	132.39	24	131.19	133.50	-5	9,588	-0.05%
2022/11/25	24	131.21	30.1	132.02	130.50	-6.1	9,787	-0.06%
2022/11/24	11	135.36	2	133.00	134.00	9	10,147	0.09%
2022/11/23	7.2	132.91	8	135.38	136.50	-0.9	10,352	-0.01%
2022/11/22	8.2	132.41	7	130.86	130.50	1.2	10,437	0.01%
2022/11/21	5	134.20	3	134.67	132.50	2	10,491	0.02%
2022/11/18	8	130.56	10.3	131.84	131.00	-2.3	10,604	-0.02%
2022/11/17	9	131.33	17	131.65	128.50	-8	10,546	-0.08%
2022/11/16	10	125.80	11	126.86	130.00	-1	10,410	-0.01%
2022/11/15	4	119.38	13	121.12	121.00	-9	10,174	-0.09%
2022/11/14	8	119.19	5	119.10	121.00	3	9,995	0.03%
2022/11/11	16	113.19	11	112.32	114.00	5	9,757	0.05%
2022/11/10	0	0.00	1	107.50	106.50	-1	9,544	-0.01%
2022/11/09	2	105.25	1	105.00	105.50	1	9,451	0.01%
2022/11/08	1	106.00	0	0.00	103.50	1	9,447	0.01%
2022/11/07	1	105.00	0	0.00	105.00	1	9,432	0.01%
2022/11/03	3	106.67	4	106.50	106.50	-1	9,359	-0.01%
2022/11/02	0	0.00	1	104.00	106.50	-1	9,324	-0.01%
2022/10/31	1	100.50	0	0.00	101.50	1	9,229	0.01%
2022/10/27	0	0.00	2	100.95	102.00	-2	9,188	-0.02%
2022/10/26	1	97.60	0	0.00	98.60	1	9,147	0.01%
2022/10/25	3	100.83	2	100.00	100.00	1	9,072	0.01%
2022/10/24	0	0.00	1	108.50	105.00	-1	8,977	-0.01%
2022/10/21	5	108.80	1	108.00	107.00	4	8,954	0.04%
2022/10/20	5	111.00	4	110.00	112.00	1	8,906	0.01%
2022/10/19	0	0.00	1	112.00	110.50	-1	8,849	-0.01%
2022/10/18	4	113.13	5	113.20	112.50	-1	8,859	-0.01%
2022/10/17	11	109.73	11	107.91	111.00	0	8,801	0.00%
2022/10/14	2	114.00	4	114.88	115.50	-2	8,664	-0.02%
2022/10/13	13	111.31	20	112.28	108.00	-7	8,521	-0.08%
2022/10/12	3	112.67	4.1	113.38	113.00	-1.1	8,381	-0.01%
2022/10/11	6	110.75	7	111.00	110.50	-1	8,250	-0.01%
2022/10/07	10	116.15	4	115.88	114.00	6	8,119	0.07%
2022/10/06	5	116.30	3	115.33	118.50	2	7,954	0.03%
2022/10/05	4	115.13	10	114.90	113.00	-6	7,788	-0.08%
2022/10/04	62	114.44	60	115.02	114.50	2	7,613	0.03%
2022/10/03	15	108.67	33	109.20	110.50	-18	7,368	-0.24%
2022/09/30	23	106.35	15	106.10	107.50	8	7,173	0.11%
2022/09/29	29	102.83	30	104.73	103.50	-1	6,997	-0.01%
2022/09/28	5	101.54	3	102.67	99.10	2	6,804	0.03%
2022/09/27	4	103.63	8	103.50	107.00	-4	6,688	-0.06%
2022/09/26	3	104.50	0	0.00	104.50	3	6,533	0.05%
2022/09/23	3	107.83	3	109.17	108.00	0	6,431	0.00%
2022/09/22	41	110.77	27	111.24	112.00	14	6,289	0.22%
2022/09/21	1	106.02	1	107.00	107.50	0	6,052	0.00%
2022/09/20	24	108.21	23	109.48	107.00	1	6,006	0.02%
2022/09/19	6	110.50	6	107.17	107.50	0	5,930	0.00%
2022/09/16	27	116.93	24	117.52	116.00	3	5,738	0.05%
2022/09/15	31	119.85	32	120.83	117.50	-1	5,663	-0.02%
2022/09/14	26	117.50	25	116.40	116.00	1	5,337	0.02%
2022/09/13	11	119.27	12	118.21	118.00	-1	5,171	-0.02%
2022/09/12	36	118.21	35	119.37	120.00	1	5,066	0.02%
2022/09/08	27	118.15	24	119.50	118.50	3	4,871	0.06%
2022/09/07	36	116.83	37	117.68	119.00	-1	4,729	-0.02%
2022/09/06	39	122.60	36	121.18	118.50	3	4,486	0.07%
2022/09/05	15	132.77	17	132.85	129.00	-2	4,136	-0.05%
2022/09/02	6	131.17	6	130.50	129.50	0	3,925	0.00%
2022/09/01	42	130.25	43	130.24	129.50	-1	3,703	-0.03%
2022/08/31	14	132.71	8	131.31	128.00	6	3,382	0.18%
2022/08/30	7	119.79	11	123.36	129.50	-4	2,871	-0.14%
2022/08/29	17	119.68	15.1	119.53	118.00	1.9	2,454	0.08%
2022/08/26	8	118.50	7	118.93	117.00	1	2,132	0.05%
2022/08/25	5	111.30	8	112.38	112.00	-3	1,749	-0.17%
2022/08/24	2	106.00	4	107.50	111.50	-2	1,399	-0.14%
2022/08/23	1	101.50	1	97.70	101.50	0	1,256	0.00%
2022/08/22	2	95.55	2	98.60	98.90	0	1,096	0.00%
2022/08/15	1	91.50	0	0.00	90.70	1	918	0.11%
2022/08/10	0	0.00	5	86.30	85.10	-5	867	-0.58%
2022/08/08	0	0.00	1	82.80	83.50	-1	898	-0.11%
2022/08/04	5	81.90	0	0.00	82.90	5	926	0.54%
2022/08/03	2	87.10	2	84.90	83.90	0	916	0.00%
2022/08/02	0	0.00	7	88.51	85.50	-7	909	-0.77%
2022/07/27	1	89.50	1	89.60	89.30	0	894	0.00%
2022/07/26	1	88.80	1.1	88.60	88.50	-0.1	876	-0.01%
2022/07/25	3	90.93	1	90.00	90.40	2	859	0.23%
2022/07/21	1	81.70	0	0.00	83.00	1	771	0.13%
2022/07/04	1	83.00	0	0.00	80.50	1	965	0.10%
2022/06/27	0	0.00	0.1	93.00	93.40	-0.1	985	-0.01%
2022/06/23	0	0.00	1	95.80	96.00	-1	976	-0.10%
2022/06/20	0	0.00	1	90.00	89.00	-1	935	-0.11%
2022/06/15	0	0.00	1	90.40	90.50	-1	938	-0.11%
2022/05/27	1	81.30	0	0.00	81.20	1	1,049	0.10%
2022/05/26	0	0.00	8	80.70	80.70	-8	1,059	-0.75%
2022/05/24	8	81.64	0	0.00	80.80	8	1,103	0.73%
2022/05/23	3	83.80	1	83.00	82.80	2	1,112	0.18%
2022/05/16	0	0.00	1	83.00	83.70	-1	1,217	-0.08%
2022/05/13	0	0.00	1	78.70	78.70	-1	1,239	-0.08%
2022/05/12	1	75.00	0.6	72.20	71.60	0.4	1,225	0.03%
2022/05/10	0	0.00	1	74.60	76.00	-1	1,215	-0.08%
2022/05/09	0	0.00	1	79.40	76.10	-1	1,202	-0.08%
2022/05/04	0	0.00	0.4	86.90	86.80	-0.4	1,164	-0.03%
2022/05/03	1	88.90	1	88.60	88.50	0	1,166	0.00%
2022/04/25	1	93.50	0	0.00	91.60	1	1,186	0.08%
2022/04/22	3	95.90	0	0.00	94.80	3	1,203	0.25%
2022/04/20	0	0.00	1	95.80	95.40	-1	1,193	-0.08%
2022/04/19	1	93.80	0	0.00	93.20	1	1,180	0.08%
2022/04/18	0	0.00	1	96.10	94.90	-1	1,177	-0.08%
2022/04/15	1	96.80	2	97.00	95.90	-1	1,181	-0.08%
2022/04/14	0	0.00	2	96.00	96.00	-2	1,173	-0.17%
2022/04/13	2	94.80	0	0.00	94.30	2	1,174	0.17%
2022/04/11	0	0.00	2	97.30	98.50	-2	1,156	-0.17%
2022/04/08	3	96.77	3	97.43	93.80	0	1,092	0.00%
2022/04/07	4	95.55	2.1	93.63	95.50	1.9	1,075	0.18%
2022/04/06	2	92.00	0	0.00	91.10	2	1,025	0.19%
2022/03/31	0	0.00	1	92.40	91.90	-1	1,036	-0.10%
2022/03/30	0	0.00	0	92.50	92.80	0	1,037	0.00%
2022/03/28	1	92.30	0	0.00	91.30	1	1,046	0.10%
2022/03/25	0	92.00	0	0.00	91.60	0	1,035	0.00%
2022/03/18	0	0.00	3	96.00	94.30	-3	1,150	-0.26%
2022/03/17	2	92.70	2	93.50	94.10	0	1,144	0.00%
2022/03/15	3	92.50	3	91.80	91.30	0	1,191	0.00%
2022/03/10	1	94.80	1	95.50	94.40	0	1,278	0.00%
2022/03/03	3	102.17	1	101.50	102.00	2	1,346	0.15%
2022/03/02	1	103.00	1	103.00	102.50	0	1,398	0.00%
2022/02/25	1	102.50	1	103.00	104.50	0	1,410	0.00%
2022/02/24	0	0.00	0.1	101.00	101.50	-0.1	1,441	-0.01%
2022/02/23	1	104.00	1	105.50	105.00	0	1,442	0.00%
2022/02/22	2	105.50	14	103.50	104.00	-12	1,442	-0.83%
2022/02/21	12	107.08	0	0.00	107.00	12	1,451	0.83%
2022/02/17	1	104.00	0	0.00	103.50	1	1,392	0.07%
2022/02/15	1	104.50	1	104.00	103.00	0	1,376	0.00%
2022/01/24	4	102.50	4	102.50	103.00	0	1,376	0.00%
2022/01/21	2	104.75	2	104.25	102.50	0	1,453	0.00%
2022/01/20	2	104.00	2	104.50	104.00	0	1,531	0.00%
2022/01/18	3	108.17	3	105.50	105.50	0	1,593	0.00%
2022/01/17	0	0.00	1	106.50	108.00	-1	1,582	-0.06%
2022/01/11	2	107.75	2	107.00	107.50	0	1,573	0.00%
2022/01/10	3	109.50	3	108.50	108.50	0	1,578	0.00%
2022/01/07	5	107.80	5	107.00	107.00	0	1,595	0.00%
2022/01/06	2	108.00	3	108.50	108.00	-1	1,625	-0.06%
2022/01/05	0	0.00	3	107.00	106.50	-3	1,633	-0.18%
2022/01/03	0.1	108.50	0	0.00	107.50	0.1	1,654	0.01%
2021/12/30	5	112.60	5	111.60	111.50	0	1,654	0.00%
2021/12/28	1	111.00	0	0.00	110.00	1	1,677	0.06%
2021/12/23	3	113.83	3	112.83	113.00	0	1,725	0.00%
2021/12/22	1	114.00	1	113.50	113.00	0	1,735	0.00%
2021/12/21	2	114.50	2	113.50	113.50	0	1,735	0.00%
2021/12/20	2	118.00	2	115.50	115.00	0	1,727	0.00%
2021/12/17	1	112.00	1	112.50	110.50	0	1,668	0.00%
2021/12/14	2	114.50	2	112.00	111.50	0	1,960	0.00%
2021/12/13	0	0.00	0.1	114.50	114.50	-0.1	1,959	-0.01%
2021/12/10	1	114.50	1	115.50	115.00	0	1,975	0.00%
2021/12/09	2	118.50	2	114.00	113.50	0	1,966	0.00%
2021/12/08	3	114.67	3	117.83	115.50	0	1,962	0.00%
2021/12/07	1	111.00	1	110.00	110.00	0	1,892	0.00%
2021/12/03	1	112.50	1	112.00	112.50	0	1,920	0.00%
2021/11/30	0.1	111.00	3.1	110.66	110.50	-3	1,941	-0.15%
2021/11/29	9	112.22	6	111.17	109.00	3	1,930	0.16%
2021/11/26	0	0.00	2	111.25	110.00	-2	1,855	-0.11%
2021/11/25	1	108.00	0	0.00	107.50	1	1,806	0.06%
2021/11/23	1	109.50	1	107.00	105.50	0	1,794	0.00%
2021/11/18	0	0.00	1	106.00	106.50	-1	1,810	-0.06%
2021/11/17	1	106.00	0	0.00	104.50	1	1,821	0.05%
2021/11/16	1	106.00	0.3	103.50	105.00	0.7	1,842	0.04%
2021/11/10	1	103.00	0	0.00	102.50	1	2,124	0.05%
2021/11/09	1	103.51	0	0.00	103.00	1	2,150	0.05%
2021/11/08	1	104.00	0	0.00	104.00	1	2,155	0.05%
2021/11/04	0	0.00	3	106.00	105.00	-3	2,179	-0.14%
2021/11/03	0	0.00	1	106.50	107.00	-1	2,249	-0.04%
2021/11/02	0	0.00	2	105.00	105.00	-2	2,320	-0.09%
2021/11/01	2	105.50	4	105.50	105.00	-2	2,323	-0.09%
2021/10/29	6	110.75	4.1	113.44	108.50	1.9	2,320	0.08%
2021/10/28	2.1	111.86	1	112.50	116.50	1.1	2,256	0.05%
2021/10/27	1	108.00	1	108.50	106.00	0	2,198	0.00%
2021/10/26	1	102.50	0	0.00	103.50	1	2,165	0.05%
2021/10/25	0	0.00	1	103.50	103.00	-1	2,160	-0.05%
2021/10/19	2	107.50	1	107.50	108.00	1	2,247	0.04%
2021/10/14	2	110.00	2	109.00	107.50	0	2,373	0.00%
2021/10/07	1	113.00	0.3	110.50	112.50	0.7	2,521	0.03%
2021/10/06	0	0.00	2	115.25	110.50	-2	2,618	-0.08%
2021/10/04	1	114.00	6	117.00	114.00	-5	2,635	-0.19%
2021/10/01	2	124.00	0	0.00	124.00	2	2,614	0.08%
2021/09/28	0	0.00	4	130.00	128.50	-4	2,652	-0.15%
2021/09/24	0	0.00	5	133.00	132.50	-5	2,696	-0.19%
2021/09/23	8	131.81	1	133.00	131.50	7	2,727	0.26%
2021/09/17	0	0.00	1	129.50	133.50	-1	2,661	-0.04%
2021/09/15	0	0.00	4	130.00	129.00	-4	2,614	-0.15%
2021/09/13	0	0.00	4	127.50	129.00	-4	2,712	-0.15%
2021/09/10	1	125.00	0	0.00	125.50	1	2,811	0.04%
2021/09/09	1	126.00	0	0.00	125.00	1	2,960	0.03%
2021/09/08	0	0.00	1	129.00	125.50	-1	3,003	-0.03%
2021/09/07	2	129.00	2	127.25	126.50	0	3,060	0.00%
2021/09/03	0	0.00	1	125.50	124.50	-1	3,543	-0.03%
2021/09/02	0	0.00	1	126.00	126.00	-1	3,814	-0.03%
2021/08/30	2	129.00	0	0.00	129.00	2	4,203	0.05%
2021/08/27	0	0.00	1	129.50	129.00	-1	4,232	-0.02%
2021/08/25	0	0.00	6	128.17	130.00	-6	4,396	-0.14%
2021/08/24	3	130.50	0	0.00	127.00	3	4,517	0.07%
2021/08/23	1	135.50	0	0.00	131.50	1	4,583	0.02%
2021/08/20	0	0.00	1	132.00	133.00	-1	4,589	-0.02%
2021/08/19	0	0.00	4	131.00	129.00	-4	4,627	-0.09%
2021/08/18	2	133.00	1	134.00	132.00	1	4,615	0.02%
2021/08/17	1	141.00	1	144.00	141.50	0	4,574	0.00%
2021/08/16	2	142.00	3.1	142.03	143.50	-1.1	4,540	-0.02%
2021/08/11	0	0.00	5	134.30	131.50	-5	4,619	-0.11%
2021/08/10	0	0.00	1	133.50	135.50	-1	4,855	-0.02%
2021/08/09	4	138.13	1	137.00	133.00	3	5,032	0.06%
2021/08/06	6	142.83	3	142.17	143.00	3	5,248	0.06%
2021/08/04	0.1	135.50	3	134.00	134.00	-2.9	5,612	-0.05%
2021/08/03	2	135.50	0	0.00	136.50	2	5,685	0.04%
2021/08/02	0	0.00	1	138.50	137.00	-1	5,693	-0.02%
2021/07/30	0	0.00	1	130.50	129.00	-1	5,697	-0.02%
2021/07/28	0	0.00	1	129.50	126.00	-1	5,762	-0.02%
2021/07/27	1	126.50	0	0.00	126.00	1	5,868	0.02%
2021/07/22	1	128.00	0	0.00	129.50	1	5,975	0.02%
2021/07/21	3	140.67	5	138.20	135.00	-2	6,006	-0.03%
2021/07/20	0	0.00	1	144.00	144.00	-1	5,955	-0.02%
2021/07/19	1	132.00	0	0.00	131.00	1	5,981	0.02%
2021/07/16	2	136.00	2	136.50	134.00	0	6,061	0.00%
2021/07/15	3	133.17	4	133.25	134.00	-1	6,039	-0.02%
2021/07/14	3	119.00	11	115.27	122.00	-8	6,043	-0.13%
2021/07/13	5	127.10	25	128.34	123.50	-20	6,076	-0.33%
2021/07/12	2	138.25	0.1	138.00	136.50	1.9	6,068	0.03%
2021/07/08	0.1	142.50	0	142.50	141.00	0	6,076	0.00%
2021/07/07	8	145.25	7	144.14	142.50	1	6,118	0.02%
2021/07/06	0	0.00	0.1	142.64	142.50	-0.1	6,137	0.00%
2021/07/05	5	141.40	0.2	140.00	143.50	4.8	6,150	0.08%
2021/07/02	3	143.01	1	145.50	142.00	2	6,186	0.03%
2021/07/01	5	145.60	5	146.70	144.00	0	6,160	0.00%
2021/06/30	2	148.50	4	149.13	147.50	-2	6,147	-0.03%
2021/06/29	10.1	140.53	2	138.50	152.00	8.1	6,120	0.13%
2021/06/28	8	147.75	2.2	145.77	146.00	5.8	6,059	0.10%
2021/06/25	1	152.00	4	151.38	150.50	-3	6,030	-0.05%
2021/06/24	7	155.50	3	155.00	154.50	4	6,015	0.07%
2021/06/23	3	155.33	1.5	156.17	155.00	1.5	6,065	0.02%
2021/06/22	4.3	159.47	2	159.01	154.00	2.3	6,024	0.04%
2021/06/21	6.1	167.22	8	164.06	163.00	-1.9	5,944	-0.03%
2021/06/18	18	176.28	7.3	180.05	178.00	10.7	6,113	0.18%
2021/06/17	2	169.00	1.1	169.51	167.50	1	6,310	0.02%
2021/06/16	6	167.58	7.2	166.67	164.00	-1.2	6,412	-0.02%
2021/06/15	8.2	173.18	8.1	173.00	171.50	0.1	6,536	0.00%
2021/06/11	24.3	184.11	6.3	189.28	176.00	18	6,427	0.28%
2021/06/10	7	172.02	14.6	176.34	179.50	-7.6	6,239	-0.12%
2021/06/09	1	159.00	3.1	162.17	163.50	-2.1	5,974	-0.03%
2021/06/08	10	164.80	6	161.34	161.00	4	5,907	0.07%
2021/06/07	5	155.70	6.2	157.72	160.00	-1.2	5,741	-0.02%
2021/06/04	2	146.50	0.1	145.00	145.50	1.9	5,628	0.03%
2021/06/03	1.2	143.97	1	148.50	143.50	0.2	5,638	0.00%
2021/06/02	6.3	152.82	2	150.75	151.00	4.3	5,656	0.08%
2021/06/01	2.1	145.28	14.7	130.94	159.50	-12.7	5,555	-0.23%
2021/05/28	3	161.33	1	162.50	160.50	2	5,355	0.04%
2021/05/27	0.2	169.17	2	169.00	162.00	-1.9	5,331	-0.03%
2021/05/26	0	0.00	3	165.67	162.50	-3	5,380	-0.06%
2021/05/25	5.1	162.54	5	163.40	160.50	0.1	5,447	0.00%
2021/05/24	2	162.75	3	165.67	170.00	-1	5,566	-0.02%
2021/05/21	1.3	159.50	1	163.00	158.00	0.3	5,534	0.01%
2021/05/20	4	161.50	6	161.33	161.00	-2	5,694	-0.04%
2021/05/19	2	164.50	5	162.39	160.00	-3	5,773	-0.05%
2021/05/18	13.2	177.18	4.7	178.61	175.00	8.5	5,782	0.15%
2021/05/17	11	181.95	5.3	183.74	188.50	5.7	5,839	0.10%
2021/05/14	16.2	168.61	219.4	159.24	171.50	-203.2	5,771	-3.52%	大賣/鉅額交易
2021/05/13	15.1	164.52	5.1	163.47	169.50	10	5,536	0.18%
2021/05/12	1	154.50	17	151.24	154.50	-16	5,280	-0.30%
2021/05/11	8.2	139.51	2	140.00	140.50	6.2	5,109	0.12%
2021/05/10	7	134.64	1	133.50	134.00	6	5,025	0.12%
2021/05/07	0	0.00	3	132.50	133.50	-3	5,004	-0.06%
2021/05/06	2	135.75	0	0.00	131.50	2	4,971	0.04%
2021/05/05	3	140.83	0	0.00	139.00	3	4,922	0.06%
2021/05/04	4	145.62	2	148.50	143.50	2	4,903	0.04%
2021/05/03	5	155.19	2	155.50	155.50	3	4,781	0.06%
2021/04/29	1	140.00	2	140.25	141.50	-1	4,667	-0.02%
2021/04/28	4	137.75	0	0.00	136.50	4	4,648	0.09%
2021/04/27	1	146.50	2	142.25	139.50	-1	4,623	-0.02%
2021/04/26	1	141.50	2	142.00	137.00	-1	4,566	-0.02%
2021/04/23	3	143.83	3	142.00	141.50	0	4,553	0.00%
2021/04/22	3	142.50	3	144.17	139.50	0	4,513	0.00%
2021/04/21	1	154.52	0	0.00	151.00	1	4,427	0.02%
2021/04/20	2.2	159.45	0	0.00	160.00	2.2	4,411	0.05%
2021/04/19	1.1	160.31	2	166.50	156.50	-0.9	4,361	-0.02%
2021/04/16	1	162.50	0	0.00	168.00	1	4,259	0.02%
2021/04/15	0	0.00	1	150.00	153.00	-1	4,164	-0.02%
2021/04/13	1.1	137.34	1,637	136.03	148.00	-1,635.9	4,134	-39.56%	大賣/鉅額交易
2021/04/09	0	0.00	5	155.50	155.50	-5	4,132	-0.12%
2021/04/08	2	141.50	0	0.00	141.50	2	4,138	0.05%
2021/04/06	5	117.50	0	0.00	117.50	5	4,108	0.12%
2021/04/01	1	110.50	0	0.00	118.00	1	4,103	0.02%
2021/03/30	2	120.00	0	0.00	119.50	2	4,077	0.05%
2021/03/29	2	125.00	3	117.00	123.00	-1	4,088	-0.02%
2021/03/26	2	111.25	0	0.00	117.00	2	4,071	0.05%
2021/03/25	0	0.00	1	117.00	117.00	-1	4,015	-0.02%
2021/03/22	355	94.84	15	95.31	97.10	340	4,040	8.41%	大買/鉅額交易
2021/03/19	3	89.29	8	90.80	88.30	-5	3,752	-0.13%
2021/03/18	728	82.70	2	82.05	86.70	726	3,407	21.30%	大買/鉅額交易
2021/03/17	440	76.72	6	76.42	78.90	434	3,265	13.29%	大買/鉅額交易
2021/03/16	1	76.20	2	75.60	74.70	-1	3,064	-0.03%
2021/03/15	15	78.25	15	76.60	76.20	0	2,992	0.00%
2021/03/12	1	76.00	0	0.00	75.00	1	2,868	0.03%
2021/03/11	0.2	79.20	4	78.25	78.00	-3.9	2,862	-0.13%
2021/03/10	1	76.00	0	0.00	75.80	1	2,843	0.04%
2021/03/09	6	73.80	0	0.00	73.80	6	2,902	0.21%
2021/03/05	3	74.20	20	69.78	75.90	-17	2,850	-0.60%
2021/03/04	0	0.00	1	69.00	69.00	-1	2,775	-0.04%
2021/03/03	0	0.00	3	68.00	68.00	-3	2,753	-0.11%
2021/03/02	0	0.00	3	65.00	65.00	-3	2,726	-0.11%
2021/02/25	15	65.95	2	69.50	66.70	13	2,734	0.48%
2021/02/24	0	0.00	5	60.50	64.00	-5	2,635	-0.19%
2021/02/23	7	60.79	1	59.00	62.00	6	2,557	0.23%
2021/02/22	20	65.50	6	65.50	65.50	14	2,411	0.58%
2021/02/19	16	57.76	16	58.95	59.60	0	2,404	0.00%
2021/02/18	11	50.99	0	0.00	54.20	11	2,216	0.50%
2021/02/05	9	48.05	12	48.08	48.00	-3	2,043	-0.15%
2021/02/04	6	45.01	4	45.16	46.50	2	1,793	0.11%
2021/01/15	0	0.00	1	39.85	39.20	-1	1,978	-0.05%
2021/01/14	0	0.00	2	41.80	41.10	-2	2,009	-0.10%
2021/01/12	0	0.00	1	43.15	43.80	-1	2,052	-0.05%
2021/01/06	1	43.35	0	0.00	43.35	1	2,238	0.04%
2020/12/30	2	51.10	2	50.10	50.00	0	2,427	0.00%
2020/12/28	0	0.00	1	49.00	48.20	-1	2,483	-0.04%
2020/12/24	1	47.20	1	47.75	47.35	0	2,670	0.00%
2020/12/23	2	48.58	1	47.60	47.55	1	2,726	0.04%
2020/12/22	13	47.26	0	0.00	48.90	13	2,798	0.46%
2020/12/18	0	0.00	1	45.70	47.30	-1	2,845	-0.04%
2020/12/09	1	49.90	0	0.00	49.15	1	4,038	0.02%
2020/12/07	0	0.00	4	50.70	50.30	-4	4,259	-0.09%
2020/12/04	0	0.00	1	51.40	51.40	-1	4,600	-0.02%
2020/12/03	0	0.00	1	54.00	52.00	-1	4,927	-0.02%
2020/12/01	0	0.00	9	51.10	50.90	-9	5,095	-0.18%
2020/11/30	1	51.00	0	0.00	51.20	1	5,260	0.02%
2020/11/27	12	51.58	0	0.00	51.10	12	5,380	0.22%
2020/11/23	10	51.60	0	0.00	51.60	10	6,060	0.17%
2020/11/20	50	52.40	0	0.00	51.70	50	6,105	0.82%
2020/11/19	51	53.01	0	0.00	52.90	51	6,169	0.83%
2020/11/18	0	0.00	3	51.83	52.00	-3	6,242	-0.05%
2020/11/17	0	0.00	4	50.75	50.60	-4	6,305	-0.06%
2020/11/13	0	0.00	0.1	49.00	51.80	-0.1	6,340	0.00%
2020/11/12	5.1	49.90	3.3	50.00	49.70	1.7	6,342	0.03%
2020/11/11	0	0.00	8	52.08	51.90	-8	6,297	-0.13%
2020/11/10	0	0.00	1	54.90	52.60	-1	6,300	-0.02%
2020/11/09	0	0.00	1	55.20	54.20	-1	6,296	-0.02%
2020/11/06	0	0.00	3	55.50	54.20	-3	6,307	-0.05%
2020/11/05	2	55.20	1	55.00	54.10	1	6,312	0.02%
2020/11/04	1	54.60	0	0.00	54.80	1	6,334	0.02%
2020/11/02	1	54.50	0	0.00	53.70	1	6,503	0.02%
2020/10/30	0	0.00	1	54.30	52.50	-1	6,728	-0.01%
2020/10/29	1	53.80	0	0.00	54.30	1	6,732	0.01%
2020/10/28	1	53.50	0	0.00	53.40	1	6,718	0.01%
2020/10/27	2	55.20	0	0.00	54.80	2	6,745	0.03%
2020/10/26	4	54.98	0	0.00	54.90	4	6,754	0.06%
2020/10/23	2	56.60	5	56.86	57.30	-3	6,708	-0.04%
2020/10/22	4	56.28	0	0.00	56.30	4	6,726	0.06%
2020/10/20	1	58.40	0	0.00	58.70	1	6,697	0.01%
2020/10/19	5	61.10	0	0.00	59.40	5	6,677	0.07%
2020/10/16	3	61.10	4	59.60	61.20	-1	6,647	-0.02%
2020/10/15	2	58.80	0	0.00	58.90	2	6,598	0.03%
2020/10/14	0	0.00	2	59.30	60.10	-2	6,628	-0.03%
2020/10/13	4	59.10	1	60.30	59.30	3	6,637	0.05%
2020/10/12	3	63.20	1	64.10	61.40	2	6,559	0.03%
2020/10/08	0	0.00	1	62.60	62.60	-1	6,531	-0.02%
2020/10/07	2	63.25	3	63.23	63.00	-1	6,530	-0.02%
2020/10/06	7	63.44	4	63.73	64.10	3	6,551	0.05%
2020/09/30	1	62.90	1	62.50	63.00	0	6,640	0.00%
2020/09/29	6	63.98	3	64.23	63.00	3	6,660	0.05%
2020/09/25	0	0.00	1	57.80	58.20	-1	6,589	-0.02%
2020/09/22	0	0.00	1	62.30	62.10	-1	6,573	-0.02%
2020/09/18	1	64.50	0	0.00	64.60	1	6,653	0.02%
2020/09/17	2	65.50	1	66.00	65.30	1	6,705	0.01%
2020/09/16	0	0.00	24	64.60	64.60	-24	6,707	-0.36%
2020/09/15	3	65.83	3	65.63	66.20	0	6,696	0.00%
2020/09/14	19	66.65	6	67.07	64.10	13	6,710	0.19%
2020/09/11	4	63.00	1	62.50	62.80	3	6,113	0.05%
2020/09/10	3	65.00	9	64.47	63.00	-6	6,301	-0.10%
2020/09/09	8	67.38	9	66.12	63.70	-1	6,227	-0.02%
2020/09/08	19	66.86	5	67.08	68.80	14	6,001	0.23%
2020/09/07	0	0.00	2	62.50	62.60	-2	5,740	-0.03%
2020/09/04	2	61.30	5	61.12	61.80	-3	5,744	-0.05%
2020/09/03	3	60.23	1	61.00	60.70	2	5,837	0.03%
2020/09/02	2	63.40	3	64.07	62.80	-1	5,774	-0.02%
2020/09/01	1	64.50	2	63.60	64.50	-1	5,734	-0.02%
2020/08/31	5	63.12	18	62.55	62.10	-13	5,622	-0.23%
2020/08/28	1	65.40	1	65.40	65.40	0	5,423	0.00%
2020/08/27	35	58.74	22	58.68	59.50	13	5,414	0.24%
2020/08/26	0	0.00	10	57.10	56.60	-10	5,297	-0.19%
2020/08/25	9	55.73	3	55.27	56.50	6	5,345	0.11%
2020/08/24	2	57.35	1	57.40	56.50	1	5,387	0.02%
2020/08/21	3	58.33	5	58.58	58.80	-2	5,407	-0.04%
2020/08/18	1	58.20	9	56.90	58.80	-8	5,865	-0.14%
2020/08/17	9	56.10	0	0.00	55.30	9	6,005	0.15%
2020/08/14	0	0.00	1	54.90	55.70	-1	6,198	-0.02%
2020/08/13	1	57.80	0	0.00	54.40	1	6,392	0.02%
2020/08/12	5	57.50	0	0.00	57.80	5	6,492	0.08%
2020/08/11	4	57.88	0	0.00	57.10	4	6,583	0.06%
2020/08/10	4	60.45	0	0.00	59.00	4	6,646	0.06%
2020/08/07	1	60.00	0	0.00	61.00	1	6,707	0.01%
2020/08/06	0	0.00	6	64.05	62.50	-6	6,726	-0.09%
2020/08/05	15	64.44	11	64.28	64.00	4	6,659	0.06%
2020/08/04	7	62.00	5	62.00	62.00	2	6,415	0.03%
2020/08/03	0	0.00	3	56.40	56.40	-3	6,482	-0.05%
2020/07/31	0	0.00	2	48.50	51.30	-2	6,594	-0.03%
2020/07/30	2	47.45	0	0.00	49.80	2	6,711	0.03%
2020/07/27	1	45.60	0	0.00	44.50	1	7,058	0.01%
2020/07/23	0	0.00	25	50.03	50.00	-25	7,329	-0.34%
2020/07/22	1	50.30	3	50.97	50.30	-2	7,617	-0.03%
2020/07/21	2	49.95	1	50.90	50.00	1	7,620	0.01%
2020/07/20	1	48.25	3	48.90	50.90	-2	7,606	-0.03%
2020/07/17	6	50.78	0	0.00	50.00	6	7,585	0.08%
2020/07/16	11	53.90	25	53.42	53.50	-14	7,581	-0.18%
2020/07/15	6	52.35	7	52.59	51.90	-1	7,579	-0.01%
2020/07/14	3	56.20	0	0.00	54.20	3	7,518	0.04%
2020/07/13	3	56.57	6	57.43	56.00	-3	7,484	-0.04%
2020/07/10	11	58.11	13	58.40	57.70	-2	7,472	-0.03%
2020/07/09	3	59.77	12	58.17	60.10	-9	7,444	-0.12%
2020/07/08	4	58.68	3	58.93	58.10	1	7,414	0.01%
2020/07/07	9	58.28	4	59.00	57.60	5	7,391	0.07%
2020/07/06	7	60.57	20	61.75	60.10	-13	7,335	-0.18%
2020/07/03	1	59.00	2	59.10	59.80	-1	7,252	-0.01%
2020/07/02	1	59.20	0	0.00	59.00	1	7,209	0.01%
2020/07/01	3	57.60	2	58.20	57.90	1	7,155	0.01%
2020/06/30	5	58.62	3	59.53	58.50	2	7,093	0.03%
2020/06/29	1	60.10	1	60.10	61.10	0	7,017	0.00%
2020/06/24	13	56.72	5	56.14	56.80	8	6,916	0.12%
2020/06/23	3	60.17	1	62.40	59.60	2	6,816	0.03%
2020/06/22	1	60.70	0	0.00	62.00	1	6,756	0.01%
2020/06/19	14	60.63	1	61.10	59.80	13	6,668	0.19%
2020/06/18	8	62.45	8	63.35	62.50	0	6,538	0.00%
2020/06/17	27	62.73	16	63.21	64.30	11	6,318	0.17%
2020/06/16	5	59.28	3	59.80	58.50	2	6,058	0.03%
2020/06/15	9	60.71	5	60.60	60.30	4	5,980	0.07%
2020/06/11	3	58.13	0	0.00	56.60	3	5,814	0.05%
2020/06/10	7	61.24	4	60.80	61.90	3	5,692	0.05%
2020/06/09	3	53.57	4	57.60	57.60	-1	5,509	-0.02%
2020/06/08	5	56.14	9	54.08	52.40	-4	5,447	-0.07%
2020/06/05	0	0.00	5	55.70	55.60	-5	5,403	-0.09%
2020/06/04	6	56.77	2	56.70	56.10	4	5,468	0.07%
2020/06/02	1	58.20	0	0.00	57.10	1	5,474	0.02%
2020/06/01	7	59.63	0	0.00	59.40	7	5,379	0.13%
2020/05/29	3	58.60	4	61.10	61.50	-1	5,276	-0.02%
2020/05/28	2	57.55	20	56.55	57.70	-18	5,155	-0.35%
2020/05/27	16	59.48	1	60.20	59.10	15	5,035	0.30%
2020/05/26	12	66.38	19.5	65.26	64.50	-7.5	4,852	-0.15%
2020/05/25	16	63.23	13	60.58	64.30	3	4,629	0.06%
2020/05/22	10	58.50	1	57.00	58.80	9	4,433	0.20%
2020/05/21	5	58.02	1	57.00	55.90	4	4,276	0.09%
2020/05/20	2	53.00	19	53.08	54.60	-17	4,088	-0.42%
2020/05/19	8	49.26	117.2	47.32	49.80	-109.2	3,873	-2.82%	大賣/鉅額交易
2020/05/18	1	47.70	15	48.28	48.85	-14	3,754	-0.37%
2020/05/15	2.2	43.56	5	43.98	44.45	-2.8	3,680	-0.08%
2020/05/14	7	45.30	2	45.45	45.00	5	3,605	0.14%
2020/05/13	0	0.00	5	43.98	46.85	-5	3,532	-0.14%
2020/05/12	4	42.13	1	40.50	42.60	3	3,447	0.09%
2020/05/11	1	42.15	0	0.00	42.15	1	3,368	0.03%
2020/05/08	5	47.62	3	48.35	46.80	2	3,318	0.06%
2020/05/07	11	50.89	24	48.84	52.00	-13	3,215	-0.40%
2020/05/06	21	55.99	8	58.80	50.50	13	3,097	0.42%
2020/05/05	1	54.00	9	54.89	55.90	-8	2,913	-0.27%
2020/05/04	16	48.26	7	50.87	50.90	9	2,724	0.33%
2020/04/30	0	0.00	9	46.19	46.30	-9	2,540	-0.35%
2020/04/29	6	45.81	5	45.64	46.65	1	2,440	0.04%
2020/04/28	17	46.14	17	46.60	46.90	0	2,325	0.00%
2020/04/27	29	46.20	683	46.20	46.20	-654	2,094	-31.23%	大賣/鉅額交易
2020/04/23	0	0.00	1	38.20	38.20	-1	1,742	-0.06%
2020/04/22	6	35.08	5	35.60	34.75	1	1,720	0.06%
2020/04/21	0	0.00	8	35.11	35.40	-8	1,674	-0.48%
2020/04/20	0	0.00	2	33.93	34.55	-2	1,585	-0.13%
2020/04/17	2	32.55	0	0.00	32.60	2	1,533	0.13%
2020/04/15	3	33.62	5	33.96	33.10	-2	1,481	-0.14%
2020/04/14	15	34.41	2	35.13	34.50	13	1,434	0.91%
2020/04/13	2	34.78	8	35.12	35.50	-6	1,374	-0.44%
2020/04/09	0	0.00	1	29.65	29.50	-1	1,238	-0.08%
2020/04/07	2	29.33	0	0.00	29.30	2	1,202	0.17%
2020/04/06	6	30.18	14	29.90	29.95	-8	1,185	-0.67%
2020/03/26	0	0.00	10	27.68	27.80	-10	1,090	-0.92%
2020/03/23	5	25.60	38	25.13	25.50	-33	1,051	-3.14%
2020/03/20	3	27.65	0	0.00	27.65	3	1,044	0.29%
2020/03/19	5	25.65	1	25.65	25.70	4	1,027	0.39%
2020/03/17	35	28.45	13	28.00	28.00	22	981	2.24%
2020/03/16	14	32.14	46	31.19	30.70	-32	955	-3.35%
2020/03/13	10	30.35	1	30.50	30.30	9	922	0.98%
2020/03/12	35	36.95	2	35.68	33.65	33	899	3.67%
2020/03/11	45	37.06	22	37.01	37.00	23	846	2.72%
2020/03/10	426	36.67	1	36.90	36.85	425	799	53.19%	大買/鉅額交易
2020/03/09	245	36.00	2	36.05	36.05	243	676	35.92%	大買/鉅額交易
2020/03/06	1	32.55	0	0.00	32.80	1	596	0.17%
2020/03/04	1	29.15	0	0.00	29.05	1	502	0.20%
2020/03/02	7	29.70	0	0.00	29.95	7	490	1.43%
2020/02/27	0	0.00	1	30.10	29.40	-1	482	-0.21%
2020/02/25	0	0.00	2	31.25	31.20	-2	465	-0.43%
2020/02/24	4	32.51	0	0.00	32.25	4	447	0.89%
2020/02/18	5	31.30	0	0.00	31.90	5	384	1.30%
2020/02/17	7	29.18	0	0.00	30.25	7	342	2.05%
2020/02/14	0	0.00	1	30.00	29.90	-1	324	-0.31%
2020/02/07	1	28.30	0	0.00	28.60	1	288	0.35%
2019/11/18	0	0.00	3	28.20	28.50	-3	350	-0.86%
2019/11/15	0	0.00	1	28.35	28.90	-1	344	-0.29%
2019/10/18	1	29.50	1	30.15	30.10	0	413	0.00%
2019/10/15	1	29.50	0	0.00	29.80	1	458	0.22%
2019/09/25	1	30.45	0	0.00	30.45	1	658	0.15%
2019/09/10	1	30.20	1	30.75	30.50	0	682	0.00%
2019/09/02	1	30.55	0	0.00	30.60	1	693	0.14%
2019/08/20	0	0.00	1	29.30	29.20	-1	665	-0.15%
2019/08/14	0	0.00	2	30.45	30.10	-2	660	-0.30%
2019/08/07	1	31.10	0	0.00	31.05	1	656	0.15%
2019/08/06	0	0.00	3	30.60	31.50	-3	659	-0.45%
2019/08/05	0	0.00	1	31.75	30.85	-1	657	-0.15%
2019/07/23	1	34.20	0	0.00	34.10	1	651	0.15%
2019/07/18	1	35.70	0	0.00	35.50	1	612	0.16%
2019/07/17	1	35.20	0	0.00	35.00	1	600	0.17%
2019/07/16	0	0.00	1	36.50	35.85	-1	581	-0.17%
2019/07/15	5	34.37	0	0.00	36.00	5	549	0.91%
2019/07/05	1	33.50	1	33.50	33.50	0	450	0.00%
2019/07/04	0	0.00	3	33.50	33.40	-3	436	-0.69%
2019/07/03	3	33.35	0	0.00	33.00	3	425	0.71%