台康生技 (6589)-凱基-城中券商分點個股進出

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
84.0
漲跌
▲0.1
漲幅
+0.12%
成交量
1,181張
產業
上櫃生技醫療類股▲0.45%
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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/06/14	8	84.29	0	0.00	84.00	8	643	1.24%
2024/06/12	0	0.00	7	83.90	84.50	-7	622	-1.12%
2024/06/06	1	78.00	0	0.00	78.30	1	491	0.20%
2024/06/03	1	79.50	0	0.00	79.50	1	519	0.19%
2024/05/30	0	0.00	0.4	79.40	79.10	-0.4	530	-0.08%
2024/05/29	0	0.00	5	80.40	80.00	-5	533	-0.94%
2024/05/27	0	0.00	0	79.60	79.50	0	541	0.00%
2024/05/23	0	0.00	3	80.50	80.10	-3	560	-0.54%
2024/05/22	7	81.00	0	0.00	80.80	7	560	1.25%
2024/05/13	8	80.15	0	0.00	80.20	8	565	1.41%
2024/04/25	0	0.00	1	78.80	78.70	-1	671	-0.15%
2024/04/23	0	0.00	1	78.10	78.20	-1	675	-0.15%
2024/04/19	2	77.50	0	0.00	77.00	2	674	0.30%
2024/04/18	1	80.20	1	80.40	80.60	0	665	0.00%
2024/04/16	1	79.20	1	79.30	79.10	0	667	0.00%
2024/04/10	1	86.00	0	0.00	86.00	1	642	0.16%
2024/04/08	0	0.00	1	86.30	85.90	-1	653	-0.15%
2024/03/11	0	0.00	2	89.00	88.60	-2	646	-0.31%
2024/03/07	1	92.30	0	0.00	92.10	1	642	0.16%
2024/03/05	1	93.20	3	92.20	92.10	-2	639	-0.31%
2024/02/27	14	95.24	0	0.00	94.90	14	724	1.93%
2024/02/26	0	0.00	4	96.45	96.60	-4	721	-0.55%
2024/02/23	1	93.60	0	0.00	93.60	1	714	0.14%
2024/02/21	1	94.80	0	0.00	94.60	1	775	0.13%
2024/02/16	2	94.90	0	0.00	94.90	2	881	0.23%
2024/01/30	0	0.00	2	93.65	93.00	-2	908	-0.22%
2024/01/29	8	91.45	0	0.00	95.50	8	901	0.89%
2024/01/11	0	0.00	2	96.70	97.80	-2	1,147	-0.17%
2024/01/09	0	0.00	2	99.10	98.10	-2	1,150	-0.17%
2023/12/29	0	0.00	2	100.00	100.50	-2	1,136	-0.18%
2023/12/27	0	0.00	2	100.50	100.00	-2	1,137	-0.18%
2023/12/25	0	0.00	2	99.60	99.00	-2	1,136	-0.18%
2023/12/20	2	101.50	0	0.00	101.50	2	1,134	0.18%
2023/12/19	3	102.17	1.5	101.67	101.50	1.5	1,145	0.13%
2023/12/11	2	103.00	0	0.00	103.00	2	1,240	0.16%
2023/12/06	2	102.00	0	0.00	101.50	2	1,232	0.16%
2023/12/05	2	103.00	1	103.00	102.00	1	1,229	0.08%
2023/12/04	0	0.00	1	104.50	105.00	-1	1,220	-0.08%
2023/12/01	1	104.50	1	103.50	103.00	0	1,210	0.00%
2023/11/30	2	104.00	1	103.00	103.00	1	1,204	0.08%
2023/11/29	0	0.00	1	105.00	105.00	-1	1,194	-0.08%
2023/11/28	3	106.83	2	106.00	104.50	1	1,191	0.08%
2023/11/27	1	106.50	3.1	106.16	106.50	-2.1	1,148	-0.18%
2023/11/24	1	101.50	1	102.50	103.50	0	1,119	0.00%
2023/11/22	0	0.00	11	101.50	101.00	-11	1,125	-0.98%
2023/11/21	1	100.00	4	100.00	101.50	-3	1,125	-0.27%
2023/11/20	2	103.00	125	101.30	100.50	-123	1,117	-11.00%	大賣/鉅額交易
2023/11/17	149	107.97	9	109.06	104.50	140	1,074	13.03%	大買/鉅額交易
2023/11/15	0	0.00	1	102.00	102.00	-1	974	-0.10%
2023/11/13	1	101.00	2	102.00	101.00	-1	987	-0.10%
2023/11/07	7.1	106.01	1	106.50	104.50	6.1	1,039	0.59%
2023/11/06	0	0.00	9	103.78	105.00	-9	1,070	-0.84%
2023/11/03	1	103.00	0	0.00	102.50	1	1,074	0.09%
2023/11/02	0	0.00	10	102.00	103.50	-10	1,071	-0.93%
2023/10/31	1	107.00	3	107.33	106.50	-2	1,041	-0.19%
2023/10/30	8	106.19	12	107.42	106.00	-4	1,048	-0.38%
2023/10/27	4	106.50	2	107.50	106.00	2	1,033	0.19%
2023/10/26	22	104.75	21	105.95	102.50	1	986	0.10%
2023/10/25	6	103.00	6	104.00	103.00	0	959	0.00%
2023/10/24	6	103.00	7	101.14	103.00	-1	943	-0.11%
2023/10/20	2	95.80	1	96.00	96.00	1	908	0.11%
2023/10/19	2	93.55	2	93.70	93.30	0	923	0.00%
2023/10/18	1	94.90	1	93.20	92.10	0	936	0.00%
2023/10/16	1	96.50	1	96.30	96.30	0	980	0.00%
2023/10/13	1	97.80	1	97.20	97.00	0	999	0.00%
2023/10/12	1	97.30	1	98.20	98.30	0	1,020	0.00%
2023/10/11	2	97.80	2	97.90	97.30	0	1,036	0.00%
2023/10/06	3	98.53	3	99.00	97.80	0	1,049	0.00%
2023/10/05	1	99.60	2	98.80	98.50	-1	1,061	-0.09%
2023/10/04	2	97.55	1	98.30	97.40	1	1,076	0.09%
2023/10/03	1	99.60	1	98.40	98.00	0	1,096	0.00%
2023/10/02	2	98.20	2	98.80	99.50	0	1,101	0.00%
2023/09/28	2	98.80	2	98.50	97.50	0	1,117	0.00%
2023/09/27	1	96.30	1	97.20	98.50	0	1,144	0.00%
2023/09/26	2	97.45	1	96.70	96.70	1	1,165	0.09%
2023/09/25	3	97.47	3	98.10	98.50	0	1,193	0.00%
2023/09/22	0	0.00	1	96.50	96.50	-1	1,232	-0.08%
2023/09/21	3	100.33	2	100.75	98.30	1	1,321	0.08%
2023/09/20	3	97.00	2	97.40	97.70	1	1,318	0.08%
2023/09/19	2	100.50	2	98.40	97.10	0	1,380	0.00%
2023/09/18	5	100.80	4	100.53	99.60	1	1,372	0.07%
2023/09/15	1	95.50	1	95.20	96.10	0	1,353	0.00%
2023/09/14	1	94.90	1	94.70	94.50	0	1,354	0.00%
2023/09/13	2	94.05	3	94.73	95.30	-1	1,362	-0.07%
2023/09/12	1	93.10	2	93.00	93.00	-1	1,369	-0.07%
2023/09/11	0	0.00	1	93.30	93.20	-1	1,379	-0.07%
2023/09/06	1	94.10	0	0.00	93.80	1	1,410	0.07%
2023/09/05	0	0.00	1	93.70	93.80	-1	1,421	-0.07%
2023/08/28	2	94.10	0	0.00	94.10	2	1,508	0.13%
2023/08/22	5	94.30	0	0.00	93.20	5	1,552	0.32%
2023/08/18	3	93.67	0	0.00	93.40	3	1,612	0.19%
2023/08/14	1	92.20	0	0.00	91.30	1	1,771	0.06%
2023/08/11	0	0.00	1	97.10	95.00	-1	1,989	-0.05%
2023/08/10	1	96.80	1	97.60	96.50	0	1,989	0.00%
2023/08/04	0	0.00	3	102.50	103.00	-3	2,171	-0.14%
2023/07/26	2	108.00	0.5	108.00	107.50	1.5	3,034	0.05%
2023/07/25	3	110.00	0	0.00	110.00	3	3,024	0.10%
2023/07/24	12	111.83	4.1	110.35	110.00	7.9	3,013	0.26%
2023/07/21	0	0.00	1	109.00	108.00	-1	3,024	-0.03%
2023/07/20	3	109.83	1	110.50	108.50	2	3,055	0.07%
2023/07/19	0	0.00	0.3	109.50	109.50	-0.3	3,061	-0.01%
2023/07/18	1	107.00	0	0.00	106.50	1	3,098	0.03%
2023/07/17	3	108.50	0	0.00	109.00	3	3,141	0.10%
2023/07/11	0	0.00	10	107.00	107.00	-10	3,179	-0.31%
2023/07/10	1	108.50	0	0.00	108.00	1	3,206	0.03%
2023/07/07	1	110.00	0	0.00	109.50	1	3,293	0.03%
2023/07/06	3	110.00	0	0.00	109.50	3	3,311	0.09%
2023/07/04	0	0.00	1	110.00	109.50	-1	3,397	-0.03%
2023/07/03	1	110.50	0	0.00	110.50	1	3,502	0.03%
2023/06/30	9	112.00	9	116.00	112.00	0	3,482	0.00%
2023/06/29	3	114.50	1	115.00	115.00	2	3,478	0.06%
2023/06/28	7	111.79	2	111.75	112.00	5	3,436	0.15%
2023/06/27	0	0.00	1.1	111.90	111.50	-1.1	3,431	-0.03%
2023/06/21	0.1	108.50	0	0.00	108.00	0.1	3,422	0.00%
2023/06/20	1	109.00	0	0.00	109.00	1	3,423	0.03%
2023/06/15	5	109.50	0	0.00	108.50	5	3,420	0.15%
2023/06/06	1	109.00	0	0.00	109.50	1	3,555	0.03%
2023/06/05	1	110.50	0.5	110.50	110.00	0.5	3,565	0.01%
2023/06/02	1	111.00	0	0.00	111.00	1	3,560	0.03%
2023/05/26	1	111.50	0	0.00	110.50	1	3,607	0.03%
2023/05/25	1	112.50	0	0.00	111.50	1	3,607	0.03%
2023/05/23	1	115.00	3.1	115.15	115.00	-2.1	3,643	-0.06%
2023/05/22	4	111.50	2	111.00	111.50	2	3,625	0.06%
2023/05/19	2.1	111.53	0	0.00	111.00	2.1	3,640	0.06%
2023/05/18	1	113.50	0	0.00	114.00	1	3,633	0.03%
2023/05/17	3	117.50	2.2	118.97	116.50	0.8	3,594	0.02%
2023/05/16	5	109.90	4	109.50	110.00	1	3,389	0.03%
2023/05/15	3.1	108.55	5	112.80	108.50	-1.9	3,459	-0.05%
2023/05/12	3	112.00	3	112.50	114.00	0	3,526	0.00%
2023/05/11	0.1	115.07	2	114.50	112.50	-1.9	3,656	-0.05%
2023/05/10	5	120.60	2	121.00	120.00	3	3,832	0.08%
2023/05/09	6	121.00	7	126.29	120.50	-1	3,943	-0.02%
2023/05/08	7	127.50	6	126.83	125.00	1	3,923	0.03%
2023/05/05	9	127.28	11	125.86	127.50	-2	3,866	-0.05%
2023/05/04	7	123.00	8.2	124.08	122.50	-1.2	3,652	-0.03%
2023/05/03	1.2	117.09	2.5	120.00	115.50	-1.3	3,474	-0.04%
2023/05/02	1	117.50	1	117.50	117.50	0	3,395	0.00%
2023/04/27	0.1	104.50	0	0.00	104.00	0.1	3,385	0.00%
2023/04/26	1.1	101.61	1	104.00	103.50	0.1	3,413	0.00%
2023/04/25	0.1	105.50	0	0.00	106.00	0.1	3,401	0.00%
2023/04/24	4.2	109.55	4	110.00	109.50	0.2	3,414	0.01%
2023/04/21	1.4	114.45	0	0.00	109.50	1.4	3,460	0.04%
2023/04/20	3.7	120.75	4.5	121.11	115.00	-0.9	3,444	-0.02%
2023/04/19	4.4	121.11	4.5	120.06	120.50	-0.1	3,437	0.00%
2023/04/18	0.6	120.00	6	119.67	120.00	-5.5	3,585	-0.15%
2023/04/17	0.1	119.00	2	120.00	119.00	-2	3,631	-0.05%
2023/04/14	2	121.50	0	0.00	120.00	2	3,691	0.05%
2023/04/13	0	0.00	2.2	122.03	121.50	-2.2	3,765	-0.06%
2023/04/12	9.2	122.32	2.9	122.00	120.50	6.2	3,768	0.17%
2023/04/11	0.2	117.50	2	118.25	118.50	-1.8	3,730	-0.05%
2023/04/10	2.6	119.52	1	119.50	117.50	1.6	3,753	0.04%
2023/04/07	2.1	121.49	4.2	121.05	121.50	-2.1	3,755	-0.06%
2023/04/06	7.2	122.04	12.7	120.68	121.50	-5.5	3,795	-0.14%
2023/03/31	0.3	116.96	3	117.00	116.50	-2.8	3,756	-0.07%
2023/03/30	11.2	118.99	1.5	119.33	117.50	9.7	3,851	0.25%
2023/03/29	0	0.00	2.1	117.56	120.00	-2.1	3,868	-0.05%
2023/03/28	1.1	118.18	0	0.00	114.00	1.1	3,913	0.03%
2023/03/27	1	117.50	1	118.00	117.50	0	3,987	0.00%
2023/03/23	1.1	113.98	1	111.50	111.50	0.1	4,554	0.00%
2023/03/22	0	0.00	1	112.00	112.00	-1	4,564	-0.02%
2023/03/16	0.1	109.43	0	0.00	108.00	0.1	5,213	0.00%
2023/03/15	4	112.50	4	113.00	112.50	0	5,521	0.00%
2023/03/14	1	113.00	2	112.75	111.50	-1	5,871	-0.02%
2023/03/13	0.7	111.11	1	112.00	111.50	-0.3	6,309	0.00%
2023/03/10	2	111.50	0	0.00	111.50	2	6,783	0.03%
2023/03/09	0.2	114.50	0	0.00	113.00	0.2	7,147	0.00%
2023/03/08	0.1	116.50	0	0.00	115.50	0.1	7,227	0.00%
2023/03/07	0	117.50	0.7	117.00	117.00	-0.6	7,301	-0.01%
2023/03/06	0.4	117.22	0	0.00	118.00	0.4	7,404	0.01%
2023/03/03	0.2	120.13	2	119.00	119.00	-1.9	7,530	-0.02%
2023/02/24	5	119.00	5	120.00	119.00	0	8,227	0.00%
2023/02/23	0.3	118.88	0	0.00	119.50	0.3	8,437	0.00%
2023/02/22	0.1	117.54	0	0.00	116.00	0.1	8,623	0.00%
2023/02/21	0.4	118.88	1	121.00	119.50	-0.6	8,875	-0.01%
2023/02/20	1.2	120.58	0	0.00	120.00	1.2	9,189	0.01%
2023/02/17	0.2	121.52	2	122.50	120.50	-1.8	9,348	-0.02%
2023/02/16	0.3	123.17	2	123.00	123.00	-1.7	9,557	-0.02%
2023/02/15	1.1	121.55	1	122.00	122.50	0.1	9,737	0.00%
2023/02/14	11.5	121.53	48	122.72	121.50	-36.6	9,804	-0.37%
2023/02/13	11.4	122.99	285	124.16	123.00	-273.7	9,774	-2.80%	大賣/鉅額交易
2023/02/10	29.5	129.37	114	129.09	128.00	-84.5	9,728	-0.87%	大賣/
2023/02/09	16	129.81	15.5	131.66	128.50	0.5	9,627	0.01%
2023/02/08	133.5	128.34	15.5	129.94	131.00	118	9,498	1.24%	大買/鉅額交易
2023/02/07	295	124.52	16	122.84	125.00	279	9,271	3.01%	大買/鉅額交易
2023/02/06	3	121.00	2	121.25	119.50	1	9,173	0.01%
2023/02/03	7	120.86	6	120.58	119.00	1	9,119	0.01%
2023/02/02	0	0.00	2	117.75	118.50	-2	9,084	-0.02%
2023/02/01	1	118.00	0	0.00	117.00	1	9,087	0.01%
2023/01/31	15	116.17	14	116.36	118.00	1	9,112	0.01%
2023/01/30	2	112.50	4	112.38	111.00	-2	9,105	-0.02%
2023/01/17	0	0.00	1	109.00	109.00	-1	9,172	-0.01%
2023/01/16	0	0.00	1	111.50	111.00	-1	9,188	-0.01%
2023/01/13	4	109.01	4	110.00	109.00	0	9,212	0.00%
2023/01/12	2.1	110.03	0	0.00	109.00	2.1	9,258	0.02%
2023/01/11	1.2	114.63	2	113.25	111.50	-0.8	9,249	-0.01%
2023/01/10	0.2	115.07	3	117.00	113.50	-2.9	9,278	-0.03%
2023/01/09	11	117.64	11	117.23	117.50	0	9,363	0.00%
2023/01/06	17	118.62	10	118.60	117.00	7	9,455	0.07%
2023/01/05	0.1	116.75	2	118.50	114.50	-1.9	9,413	-0.02%
2023/01/04	3.1	118.66	0	0.00	116.50	3.1	9,477	0.03%
2023/01/03	0.1	119.06	5	120.30	118.50	-4.9	9,530	-0.05%
2022/12/30	12	123.00	13	124.04	123.00	-1	9,589	-0.01%
2022/12/29	0	121.00	3	123.17	124.00	-3	9,709	-0.03%
2022/12/28	2	123.00	3.1	125.03	123.00	-1.1	9,823	-0.01%
2022/12/27	5	126.50	10	125.50	126.50	-5	10,020	-0.05%
2022/12/26	7	125.07	7	126.14	124.00	0	10,139	0.00%
2022/12/23	8	126.38	2	126.50	125.50	6	10,219	0.06%
2022/12/22	5	123.70	11.5	123.77	125.00	-6.5	10,331	-0.06%
2022/12/21	7	124.14	3	122.83	121.00	4	10,345	0.04%
2022/12/20	1.1	121.15	4	122.88	121.00	-2.9	10,453	-0.03%
2022/12/19	6	127.33	2	127.50	126.00	4	10,465	0.04%
2022/12/16	6.1	124.93	7	123.93	124.50	-0.9	10,510	-0.01%
2022/12/15	5.1	127.68	14.5	125.41	124.50	-9.4	10,564	-0.09%
2022/12/14	6.1	131.00	1	131.00	131.00	5.1	10,167	0.05%
2022/12/13	7.5	147.56	5	149.10	145.50	2.5	10,221	0.02%
2022/12/12	6.4	149.17	2	150.75	146.50	4.4	10,292	0.04%
2022/12/09	9	153.67	26.9	153.34	154.00	-17.9	10,248	-0.18%
2022/12/08	13.1	150.56	11	150.73	149.50	2.1	10,391	0.02%
2022/12/07	16.3	151.45	20	152.00	151.00	-3.7	10,371	-0.04%
2022/12/06	19	153.87	14	155.11	150.50	5	10,144	0.05%
2022/12/05	16	158.81	14	158.79	158.50	2	9,984	0.02%
2022/12/02	22	152.27	56	151.21	151.00	-34	9,667	-0.35%
2022/12/01	34.7	147.98	17	144.03	150.00	17.7	9,409	0.19%
2022/11/30	4	136.38	3	134.83	136.50	1	9,367	0.01%
2022/11/29	10	133.20	16	132.78	133.00	-6	9,469	-0.06%
2022/11/28	9	133.00	19	133.32	133.50	-10	9,588	-0.10%
2022/11/25	8	131.56	5	133.80	130.50	3	9,787	0.03%
2022/11/24	18	133.28	5	134.00	134.00	13	10,147	0.13%
2022/11/23	13	135.35	19.1	134.61	136.50	-6.1	10,352	-0.06%
2022/11/22	28.1	133.88	6.1	131.57	130.50	22	10,437	0.21%
2022/11/21	5	134.90	9	135.11	132.50	-4	10,491	-0.04%
2022/11/18	1	131.00	15	132.37	131.00	-14	10,604	-0.13%
2022/11/17	48	131.60	37.2	130.10	128.50	10.8	10,546	0.10%
2022/11/16	10	127.30	12	126.25	130.00	-2	10,410	-0.02%
2022/11/15	16	120.78	15	120.60	121.00	1	10,174	0.01%
2022/11/14	26	118.29	22	117.32	121.00	4	9,995	0.04%
2022/11/11	4.3	114.40	7	113.71	114.00	-2.7	9,757	-0.03%
2022/11/10	7	108.07	6	108.67	106.50	1	9,544	0.01%
2022/11/09	1	104.50	5	105.80	105.50	-4	9,451	-0.04%
2022/11/07	1	105.50	0	0.00	105.00	1	9,432	0.01%
2022/11/04	1	104.50	1	105.00	104.00	0	9,410	0.00%
2022/11/03	2	107.00	0	0.00	106.50	2	9,359	0.02%
2022/11/02	9	105.50	0	0.00	106.50	9	9,324	0.10%
2022/11/01	0	0.00	3	104.00	103.50	-3	9,271	-0.03%
2022/10/31	0	0.00	0.1	101.50	101.50	-0.1	9,229	0.00%
2022/10/28	0	0.00	1	98.80	98.30	-1	9,211	-0.01%
2022/10/27	2	102.50	0	0.00	102.00	2	9,188	0.02%
2022/10/26	1	98.30	1	99.00	98.60	0	9,147	0.00%
2022/10/24	0	0.00	1	105.00	105.00	-1	8,977	-0.01%
2022/10/21	1	109.00	0	0.00	107.00	1	8,954	0.01%
2022/10/20	1	108.00	2	112.00	112.00	-1	8,906	-0.01%
2022/10/19	1	110.50	1	113.00	110.50	0	8,849	0.00%
2022/10/18	5	112.80	5	113.30	112.50	0	8,859	0.00%
2022/10/17	1	114.97	1	111.00	111.00	0	8,801	0.00%
2022/10/14	11	114.45	10	114.30	115.50	1	8,664	0.01%
2022/10/13	3	110.17	2	113.00	108.00	1	8,521	0.01%
2022/10/12	7	113.07	6	113.33	113.00	1	8,381	0.01%
2022/10/11	6	112.83	5	110.70	110.50	1	8,250	0.01%
2022/10/07	11	114.77	9	117.50	114.00	2	8,119	0.02%
2022/10/06	12	117.83	15	115.43	118.50	-3	7,954	-0.04%
2022/10/05	12	113.50	12	114.50	113.00	0	7,788	0.00%
2022/10/04	20	114.98	14	113.79	114.50	6	7,613	0.08%
2022/10/03	18	108.44	20	109.68	110.50	-2	7,368	-0.03%
2022/09/30	10	105.25	11	106.95	107.50	-1	7,173	-0.01%
2022/09/29	11	103.45	10	102.00	103.50	1	6,997	0.01%
2022/09/28	2	102.05	1	106.00	99.10	1	6,804	0.01%
2022/09/27	24	105.94	4	105.50	107.00	20	6,688	0.30%
2022/09/26	4	107.25	2	104.50	104.50	2	6,533	0.03%
2022/09/23	8	108.00	10	110.10	108.00	-2	6,431	-0.03%
2022/09/22	9	110.00	9	109.61	112.00	0	6,289	0.00%
2022/09/21	0	0.00	0.1	108.00	107.50	-0.1	6,052	0.00%
2022/09/20	12	107.25	11	108.95	107.00	1	6,006	0.02%
2022/09/19	3	108.01	2	117.00	107.50	1	5,930	0.02%
2022/09/16	3	117.00	3	117.33	116.00	0	5,738	0.00%
2022/09/15	11	120.32	14.1	120.40	117.50	-3.1	5,663	-0.06%
2022/09/14	5	119.00	3	116.33	116.00	2	5,337	0.04%
2022/09/13	4	118.00	4	118.50	118.00	0	5,171	0.00%
2022/09/12	6	117.67	13	119.38	120.00	-7	5,066	-0.14%
2022/09/08	20	118.40	14	118.79	118.50	6	4,871	0.12%
2022/09/07	2	119.48	17	116.18	119.00	-15	4,729	-0.32%
2022/09/06	13	119.73	19	122.79	118.50	-6	4,486	-0.13%
2022/09/05	12	133.88	10	132.65	129.00	2	4,136	0.05%
2022/09/02	6	132.75	3	132.33	129.50	3	3,925	0.08%
2022/09/01	6	130.00	11	130.86	129.50	-5	3,703	-0.13%
2022/08/31	4	133.50	44	138.07	128.00	-40	3,382	-1.18%
2022/08/30	55.8	127.45	13	124.89	129.50	42.8	2,871	1.49%
2022/08/29	11	118.45	35	116.91	118.00	-24	2,454	-0.98%
2022/08/26	81.5	120.00	49	119.05	117.00	32.5	2,132	1.53%
2022/08/25	8	112.69	53	112.95	112.00	-45	1,749	-2.57%
2022/08/24	49.5	111.24	7.2	109.62	111.50	42.3	1,399	3.02%
2022/08/23	7.6	100.84	5	100.72	101.50	2.6	1,256	0.21%
2022/08/22	3.1	97.86	5	96.88	98.90	-1.9	1,096	-0.18%
2022/08/16	0	0.00	9	91.10	91.40	-9	927	-0.97%
2022/08/12	10	90.00	15	88.27	88.50	-5	898	-0.56%
2022/08/10	5	85.90	0	0.00	85.10	5	867	0.58%
2022/08/05	0	0.00	4	84.40	84.50	-4	917	-0.44%
2022/08/03	9	86.90	16	85.26	83.90	-7	916	-0.76%
2022/08/02	3	86.73	0	0.00	85.50	3	909	0.33%
2022/08/01	10	90.90	10	91.70	90.70	0	901	0.00%
2022/07/27	14	89.89	0	0.00	89.30	14	894	1.57%
2022/07/26	0	0.00	2	90.20	88.50	-2	876	-0.23%
2022/07/25	11	91.41	11	90.64	90.40	0	859	0.00%
2022/07/22	0	0.00	0	87.30	88.80	0	798	0.00%
2022/07/12	1	80.00	0	0.00	78.50	1	822	0.12%
2022/07/06	0	81.50	0	83.20	79.90	0	868	0.00%
2022/07/01	1	83.60	0	0.00	83.00	1	1,008	0.10%
2022/06/30	1	90.70	0	0.00	89.50	1	997	0.10%
2022/06/27	0	0.00	5	92.40	93.40	-5	985	-0.51%
2022/06/23	0	0.00	3	95.33	96.00	-3	976	-0.31%
2022/06/22	1	89.80	0	0.00	89.40	1	942	0.11%
2022/06/21	0	0.00	2	90.80	90.60	-2	939	-0.21%
2022/06/16	1	90.60	6	91.40	89.20	-5	926	-0.54%
2022/06/15	0	0.00	1	91.90	90.50	-1	938	-0.11%
2022/06/14	1	87.90	0	0.00	88.10	1	942	0.11%
2022/06/10	0	0.00	1	87.60	87.50	-1	938	-0.11%
2022/06/08	0	0.00	10.5	85.27	86.70	-10.5	944	-1.11%
2022/05/31	0	0.00	1	83.30	82.40	-1	1,038	-0.10%
2022/05/26	0	0.00	1	81.10	80.70	-1	1,059	-0.09%
2022/05/23	2	83.00	0	0.00	82.80	2	1,112	0.18%
2022/05/17	0	0.00	2	83.70	81.40	-2	1,211	-0.17%
2022/05/16	1	83.40	8	79.90	83.70	-7	1,217	-0.57%
2022/05/13	8.9	78.70	0	0.00	78.70	8.9	1,239	0.72%
2022/05/12	0	0.00	1	72.30	71.60	-1	1,225	-0.08%
2022/05/10	1	73.50	1	75.20	76.00	0	1,215	0.00%
2022/05/09	4	78.08	0	0.00	76.10	4	1,202	0.33%
2022/05/06	1	82.40	0	0.00	81.10	1	1,180	0.08%
2022/05/04	1	86.70	1	88.20	86.80	0	1,164	0.00%
2022/04/28	0	0.00	1	89.70	88.50	-1	1,183	-0.08%
2022/04/27	1	88.10	0	0.00	88.10	1	1,182	0.08%
2022/04/26	4	92.03	0	0.00	91.00	4	1,174	0.34%
2022/04/22	0	0.00	1	96.50	94.80	-1	1,203	-0.08%
2022/04/21	0	0.00	1	94.90	95.00	-1	1,200	-0.08%
2022/04/20	2	94.30	0	0.00	95.40	2	1,193	0.17%
2022/04/18	1	95.10	0	0.00	94.90	1	1,177	0.08%
2022/04/11	1	98.80	1	98.60	98.50	0	1,156	0.00%
2022/04/08	10	96.35	2	97.35	93.80	8	1,092	0.73%
2022/04/07	2	93.55	1	93.24	95.50	1	1,075	0.09%
2022/03/30	0	0.00	1	92.60	92.80	-1	1,037	-0.10%
2022/03/29	0	0.00	6	91.65	91.70	-6	1,039	-0.58%
2022/03/28	7	94.34	0	0.00	91.30	7	1,046	0.67%
2022/03/24	0	0.00	2	93.40	93.10	-2	1,110	-0.18%
2022/03/21	0	0.00	8	95.23	94.50	-8	1,131	-0.71%
2022/03/18	7	94.30	0	0.00	94.30	7	1,150	0.61%
2022/03/09	1	91.50	2	91.35	91.60	-1	1,278	-0.08%
2022/03/08	3	94.43	1	91.10	90.20	2	1,289	0.16%
2022/03/07	2	98.74	1	100.00	97.00	1	1,267	0.08%
2022/03/04	0	0.00	1	101.50	101.00	-1	1,264	-0.08%
2022/03/02	1	102.50	0	0.00	102.50	1	1,398	0.07%
2022/02/25	0	0.00	8	101.44	104.50	-8	1,410	-0.57%
2022/02/24	0	0.00	2	101.50	101.50	-2	1,441	-0.14%
2022/02/23	0	0.00	1.9	104.50	105.00	-1.9	1,442	-0.13%
2022/02/21	0	0.00	4	108.50	107.00	-4	1,451	-0.28%
2022/02/15	3	105.83	1	108.50	103.00	2	1,376	0.15%
2022/02/10	0	104.00	0	0.00	104.50	0	1,342	0.00%
2022/01/26	1	100.50	0	0.00	100.50	1	1,358	0.07%
2022/01/25	2	101.25	0	0.00	100.50	2	1,362	0.15%
2022/01/24	1	102.50	0	0.00	103.00	1	1,376	0.07%
2022/01/17	0	109.00	0	0.00	108.00	0	1,582	0.00%
2022/01/14	1	103.50	0	0.00	103.50	1	1,561	0.06%
2022/01/12	2	106.50	0	0.00	106.00	2	1,566	0.13%
2022/01/06	1	108.00	9	108.00	108.00	-8	1,625	-0.49%
2021/12/30	2	111.75	0	0.00	111.50	2	1,654	0.12%
2021/12/28	0	0.00	1	110.50	110.00	-1	1,677	-0.06%
2021/12/27	1	110.50	0	0.00	110.50	1	1,708	0.06%
2021/12/23	1	112.50	2	113.50	113.00	-1	1,725	-0.06%
2021/12/22	5	114.00	0	0.00	113.00	5	1,735	0.29%
2021/12/21	0	0.00	2	114.00	113.50	-2	1,735	-0.12%
2021/12/20	2	117.50	1	117.50	115.00	1	1,727	0.06%
2021/12/17	2	110.50	0	0.00	110.50	2	1,668	0.12%
2021/12/15	2	112.00	2	112.25	111.00	0	1,870	0.00%
2021/12/10	1	115.50	0	0.00	115.00	1	1,975	0.05%
2021/12/09	0	0.00	1	115.50	113.50	-1	1,966	-0.05%
2021/12/08	0	0.00	1	118.00	115.50	-1	1,962	-0.05%
2021/12/03	0	0.00	19	113.00	112.50	-19	1,920	-0.99%
2021/12/02	0	0.00	7	111.79	112.00	-7	1,950	-0.36%
2021/11/30	0	0.00	2	110.50	110.50	-2	1,941	-0.10%
2021/11/29	2	112.50	0	114.00	109.00	2	1,930	0.10%
2021/11/26	1	110.50	1	111.00	110.00	0	1,855	0.00%
2021/11/25	1	108.97	0	110.00	107.50	1	1,806	0.06%
2021/11/24	1	108.50	23	107.94	109.00	-22	1,799	-1.22%
2021/11/23	4	106.25	0.1	106.62	105.50	4	1,794	0.22%
2021/11/22	0	0.00	1	107.00	108.00	-1	1,775	-0.06%
2021/11/19	0	0.00	0.4	104.50	103.50	-0.4	1,782	-0.02%
2021/11/18	0	0.00	1	103.00	106.50	-1	1,810	-0.06%
2021/11/16	1	105.00	0	0.00	105.00	1	1,842	0.05%
2021/11/15	1	103.50	0.4	102.50	103.50	0.6	1,870	0.03%
2021/11/11	0.1	103.83	0	0.00	102.50	0.1	2,056	0.00%
2021/11/10	0	0.00	3	104.00	102.50	-3	2,124	-0.14%
2021/11/09	0	103.50	0	0.00	103.00	0	2,150	0.00%
2021/11/08	0.1	105.00	0	0.00	104.00	0.1	2,155	0.00%
2021/11/05	0	105.00	0.1	106.00	105.00	-0.1	2,163	-0.01%
2021/11/04	0	106.00	0	0.00	105.00	0	2,179	0.00%
2021/11/03	0.1	105.95	0	0.00	107.00	0.1	2,249	0.00%
2021/11/01	0.1	106.12	0	0.00	105.00	0.1	2,323	0.01%
2021/10/29	1.1	111.85	1	110.50	108.50	0.1	2,320	0.01%
2021/10/28	12.1	116.50	1.2	116.50	116.50	10.9	2,256	0.48%
2021/10/27	1.1	105.05	1	108.00	106.00	0.1	2,198	0.00%
2021/10/26	0	102.50	0	0.00	103.50	0	2,165	0.00%
2021/10/19	0	107.00	0	0.00	108.00	0	2,247	0.00%
2021/10/18	0	0.00	3	106.00	106.50	-3	2,283	-0.13%
2021/10/15	1	107.00	0	0.00	106.50	1	2,377	0.04%
2021/10/14	1	107.50	0	0.00	107.50	1	2,373	0.04%
2021/10/07	0	0.00	2	111.00	112.50	-2	2,521	-0.08%
2021/10/06	10	114.50	10	110.50	110.50	0	2,618	0.00%
2021/10/04	2	118.25	8	117.50	114.00	-6	2,635	-0.23%
2021/09/30	0.1	126.00	0	0.00	126.50	0.1	2,622	0.00%
2021/09/29	0	125.50	0	0.00	125.00	0	2,637	0.00%
2021/09/28	5	131.30	4	129.25	128.50	1	2,652	0.04%
2021/09/27	1	130.02	1	133.00	130.00	0	2,667	0.00%
2021/09/24	8	132.50	8	132.00	132.50	0	2,696	0.00%
2021/09/23	1	132.00	0	0.00	131.50	1	2,727	0.04%
2021/09/22	0	0.00	3	138.17	140.00	-3	2,708	-0.11%
2021/09/17	0	0.00	0.6	127.50	133.50	-0.6	2,661	-0.02%
2021/09/15	0	0.00	0.5	129.10	129.00	-0.5	2,614	-0.02%
2021/09/10	0.2	125.50	0	0.00	125.50	0.2	2,811	0.01%
2021/09/09	0.1	125.50	0	0.00	125.00	0.1	2,960	0.00%
2021/09/08	1.2	129.25	0	0.00	125.50	1.2	3,003	0.04%
2021/09/03	0	0.00	1	125.50	124.50	-1	3,543	-0.03%
2021/08/26	2	131.00	4	129.00	128.00	-2	4,289	-0.05%
2021/08/25	0	0.00	1	129.00	130.00	-1	4,396	-0.02%
2021/08/23	4	132.25	1	133.00	131.50	3	4,583	0.07%
2021/08/20	0	0.00	3	133.00	133.00	-3	4,589	-0.07%
2021/08/19	4	133.38	4	133.00	129.00	0	4,627	0.00%
2021/08/18	6	131.58	4	132.13	132.00	2	4,615	0.04%
2021/08/17	8	145.94	21	142.90	141.50	-13	4,574	-0.28%
2021/08/16	13	142.46	14	141.61	143.50	-1	4,540	-0.02%
2021/08/13	2	139.50	0.3	138.00	137.00	1.7	4,512	0.04%
2021/08/12	6	135.17	0	0.00	135.50	6	4,528	0.13%
2021/08/11	1	135.00	10	132.00	131.50	-9	4,619	-0.19%
2021/08/10	5	135.40	0	0.00	135.50	5	4,855	0.10%
2021/08/09	1	140.00	0	0.00	133.00	1	5,032	0.02%
2021/08/06	0	0.00	11	139.86	143.00	-11	5,248	-0.21%
2021/08/05	0	0.00	10	135.00	133.50	-10	5,428	-0.18%
2021/08/04	10	138.00	0	0.00	134.00	10	5,612	0.18%
2021/08/02	21	136.93	1	137.50	137.00	20	5,693	0.35%
2021/07/30	0	0.00	1	130.00	129.00	-1	5,697	-0.02%
2021/07/28	0.1	127.00	30	128.00	126.00	-30	5,762	-0.52%
2021/07/27	10	129.50	0	0.00	126.00	10	5,868	0.17%
2021/07/22	5	135.00	28	131.00	129.50	-23	5,975	-0.38%
2021/07/21	2	146.75	9	139.33	135.00	-7	6,006	-0.12%
2021/07/20	0	0.00	2	144.00	144.00	-2	5,955	-0.03%
2021/07/19	0.1	132.00	0	0.00	131.00	0.1	5,981	0.00%
2021/07/16	0	0.00	1	137.50	134.00	-1	6,061	-0.02%
2021/07/15	0	133.50	0	0.00	134.00	0	6,039	0.00%
2021/07/14	1	121.00	5	123.70	122.00	-4	6,043	-0.07%
2021/07/13	9.1	126.64	4	128.50	123.50	5.1	6,076	0.08%
2021/07/12	1	137.00	1.1	138.41	136.50	-0.1	6,068	0.00%
2021/07/09	1	140.50	0	0.00	139.50	1	6,056	0.02%
2021/07/08	0	0.00	28	142.50	141.00	-28	6,076	-0.46%
2021/07/07	11	145.73	15	144.10	142.50	-4	6,118	-0.07%
2021/07/06	1	145.48	2	144.00	142.50	-1	6,137	-0.02%
2021/07/05	1	146.50	13	142.88	143.50	-12	6,150	-0.20%
2021/07/02	0	0.00	2	142.50	142.00	-2	6,186	-0.03%
2021/07/01	0	146.00	13	146.62	144.00	-13	6,160	-0.21%
2021/06/30	18	148.47	11	147.68	147.50	7	6,147	0.11%
2021/06/29	5.1	139.89	15	152.17	152.00	-9.9	6,120	-0.16%
2021/06/28	11	146.55	24	145.58	146.00	-13	6,059	-0.21%
2021/06/25	2	152.75	41	154.11	150.50	-39	6,030	-0.65%
2021/06/24	0	0.00	37	155.86	154.50	-37	6,015	-0.62%
2021/06/23	0	0.00	300	155.16	155.00	-300	6,065	-4.95%	大賣/鉅額交易
2021/06/22	3	157.17	10	158.50	154.00	-7	6,024	-0.12%
2021/06/21	23.1	163.20	27	165.59	163.00	-4	5,944	-0.07%
2021/06/18	5	177.90	4.1	176.07	178.00	0.9	6,113	0.01%
2021/06/17	10	171.50	1	171.00	167.50	9	6,310	0.14%
2021/06/16	4	166.12	1	168.00	164.00	3	6,412	0.05%
2021/06/15	1.1	166.37	9	175.22	171.50	-7.9	6,536	-0.12%
2021/06/11	26	181.94	7	184.71	176.00	19	6,427	0.30%
2021/06/10	8	177.38	36	177.13	179.50	-28	6,239	-0.45%
2021/06/09	2	162.75	0	0.00	163.50	2	5,974	0.03%
2021/06/08	12	163.88	2	160.50	161.00	10	5,907	0.17%
2021/06/07	5	157.50	13.3	158.60	160.00	-8.3	5,741	-0.14%
2021/06/04	2	145.25	0	0.00	145.50	2	5,628	0.04%
2021/06/03	22	145.89	20	147.00	143.50	2	5,638	0.04%
2021/06/02	8	151.56	27	148.67	151.00	-19	5,656	-0.34%
2021/06/01	29	131.28	13	134.96	159.50	16	5,555	0.29%
2021/05/28	0	0.00	3.7	162.00	160.50	-3.7	5,355	-0.07%
2021/05/27	0	0.00	11	164.73	162.00	-11	5,331	-0.21%
2021/05/26	3	163.00	30.8	163.00	162.50	-27.8	5,380	-0.52%
2021/05/25	0	0.00	20	162.80	160.50	-20	5,447	-0.37%
2021/05/24	45	165.59	18.1	163.24	170.00	26.9	5,566	0.48%
2021/05/21	3.2	158.03	4	160.13	158.00	-0.8	5,534	-0.01%
2021/05/20	2.1	162.14	16.8	162.12	161.00	-14.7	5,694	-0.26%
2021/05/19	14	158.11	11.1	161.75	160.00	2.9	5,773	0.05%
2021/05/18	30	175.62	26.5	180.96	175.00	3.5	5,782	0.06%
2021/05/17	17	182.47	32	186.59	188.50	-15	5,839	-0.26%
2021/05/14	34.5	169.37	31.2	172.28	171.50	3.3	5,771	0.06%
2021/05/13	84	164.05	43	164.65	169.50	41	5,536	0.74%
2021/05/12	19	151.32	4	154.25	154.50	15	5,280	0.28%
2021/05/11	24	133.72	5	132.10	140.50	19	5,109	0.37%
2021/05/06	0	0.00	4	137.50	131.50	-4	4,971	-0.08%
2021/05/05	0	0.00	25	140.74	139.00	-25	4,922	-0.51%
2021/05/04	3	142.00	0	0.00	143.50	3	4,903	0.06%
2021/05/03	34	150.79	4	150.88	155.50	30	4,781	0.63%
2021/04/29	1	142.50	0	0.00	141.50	1	4,667	0.02%
2021/04/28	0	0.00	20	138.00	136.50	-20	4,648	-0.43%
2021/04/27	1	142.00	167	141.49	139.50	-166	4,623	-3.59%	大賣/鉅額交易
2021/04/26	12	142.46	7	142.43	137.00	5	4,566	0.11%
2021/04/23	19	142.87	0.4	144.00	141.50	18.6	4,553	0.41%
2021/04/22	2	142.00	5	146.00	139.50	-3	4,513	-0.07%
2021/04/21	2	153.50	5	156.30	151.00	-3	4,427	-0.07%
2021/04/20	0.2	153.00	615	154.53	160.00	-614.8	4,411	-13.94%	大賣/鉅額交易
2021/04/19	7	163.86	19.3	165.46	156.50	-12.3	4,361	-0.28%
2021/04/16	10	161.95	60.4	155.42	168.00	-50.4	4,259	-1.18%
2021/04/15	2	151.00	2.3	149.82	153.00	-0.3	4,164	-0.01%
2021/04/14	49	148.12	3	146.04	145.00	46	4,158	1.11%
2021/04/13	27.1	148.26	5.3	150.92	148.00	21.8	4,134	0.53%
2021/04/12	10.2	169.22	39.8	162.66	160.00	-29.5	4,126	-0.72%
2021/04/09	5	146.02	10	155.00	155.50	-5	4,132	-0.12%
2021/04/08	43.9	139.42	1	141.50	141.50	42.9	4,138	1.04%
2021/04/07	1	129.00	0	0.00	129.00	1	4,095	0.02%
2021/04/01	0	0.00	67	114.09	118.00	-67	4,103	-1.63%
2021/03/31	0	0.00	4	116.75	112.00	-4	4,084	-0.10%
2021/03/30	3.1	124.74	145	123.00	119.50	-141.9	4,077	-3.48%	大賣/鉅額交易
2021/03/29	0	0.00	40	127.00	123.00	-40	4,088	-0.98%
2021/03/26	3	117.00	51	112.49	117.00	-48	4,071	-1.18%
2021/03/24	0	0.00	10	106.50	106.50	-10	4,020	-0.25%
2021/03/22	49	94.80	60	94.34	97.10	-11	4,040	-0.27%
2021/03/19	18	92.48	23	89.97	88.30	-5	3,752	-0.13%
2021/03/18	3	82.10	0	0.00	86.70	3	3,407	0.09%
2021/03/17	2	79.00	12	78.85	78.90	-10	3,265	-0.31%
2021/03/16	24	77.32	36.6	76.06	74.70	-12.6	3,064	-0.41%
2021/03/15	17	77.81	16	75.79	76.20	1	2,992	0.03%
2021/03/12	13	75.27	0	0.00	75.00	13	2,868	0.45%
2021/03/11	1	75.40	0	0.00	78.00	1	2,862	0.03%
2021/03/09	7	70.77	1.1	70.35	73.80	5.9	2,902	0.20%
2021/03/08	5	75.50	3	72.00	72.00	2	2,888	0.07%
2021/03/05	6	69.00	0	0.00	75.90	6	2,850	0.21%
2021/03/04	5.5	67.73	0.3	68.90	69.00	5.2	2,775	0.19%
2021/03/03	8.5	67.88	95	68.00	68.00	-86.5	2,753	-3.14%
2021/03/02	0	0.00	1	65.00	65.00	-1	2,726	-0.04%
2021/02/25	1	67.50	1	66.70	66.70	0	2,734	0.00%
2021/02/24	5	64.00	3	60.33	64.00	2	2,635	0.08%
2021/02/23	4	60.35	20	68.00	62.00	-16	2,557	-0.63%
2021/02/22	0	0.00	1	65.50	65.50	-1	2,411	-0.04%
2021/02/19	28	58.23	3	57.87	59.60	25	2,404	1.04%
2021/02/18	0	0.00	2	52.40	54.20	-2	2,216	-0.09%
2021/02/17	1	49.90	0	0.00	49.35	1	2,111	0.05%
2021/02/05	4	48.16	4	48.54	48.00	0	2,043	0.00%
2021/02/04	7	44.70	10	44.72	46.50	-3	1,793	-0.17%
2021/02/03	3	41.62	3	40.92	42.30	0	1,684	0.00%
2021/02/01	3	40.95	1	41.15	39.30	2	1,682	0.12%
2021/01/25	1	40.05	1	41.00	40.05	0	1,792	0.00%
2021/01/22	0	0.00	1.3	39.01	39.05	-1.3	1,809	-0.07%
2021/01/18	1	40.35	0	0.00	39.30	1	1,955	0.05%
2021/01/12	0	0.00	1	43.15	43.80	-1	2,052	-0.05%
2021/01/11	2	42.00	0	0.00	41.85	2	2,076	0.10%
2021/01/08	1	43.60	5	43.39	43.55	-4	2,135	-0.19%
2021/01/07	4	44.44	0	0.00	43.85	4	2,165	0.18%
2021/01/06	2	44.00	0	0.00	43.35	2	2,238	0.09%
2021/01/05	2	44.65	0	0.00	44.65	2	2,350	0.09%
2020/12/31	9	48.82	0	0.00	47.00	9	2,450	0.37%
2020/12/28	10	49.00	0	0.00	48.20	10	2,483	0.40%
2020/12/25	10	48.30	0	0.00	48.95	10	2,512	0.40%
2020/12/18	0	0.00	1	47.10	47.30	-1	2,845	-0.04%
2020/12/17	0	0.00	10	45.36	45.40	-10	2,873	-0.35%
2020/12/16	1	44.65	10	44.10	45.50	-9	2,931	-0.31%
2020/12/09	0	0.00	4	50.00	49.15	-4	4,038	-0.10%
2020/12/08	1	50.50	0	0.00	50.00	1	4,102	0.02%
2020/12/07	0	0.00	1	51.10	50.30	-1	4,259	-0.02%
2020/12/01	5	51.00	1	51.00	50.90	4	5,095	0.08%
2020/11/25	1	52.40	1	52.50	51.00	0	5,796	0.00%
2020/11/23	5	51.80	0	0.00	51.60	5	6,060	0.08%
2020/11/18	5	51.60	0	0.00	52.00	5	6,242	0.08%
2020/11/17	2	50.40	0	0.00	50.60	2	6,305	0.03%
2020/11/13	0	0.00	2	50.80	51.80	-2	6,340	-0.03%
2020/11/12	1	50.00	1	51.90	49.70	0	6,342	0.00%
2020/11/10	0	0.00	8	52.50	52.60	-8	6,300	-0.13%
2020/11/06	10	54.70	0	0.00	54.20	10	6,307	0.16%
2020/10/30	0	0.00	1	54.10	52.50	-1	6,728	-0.01%
2020/10/29	0	0.00	3	54.00	54.30	-3	6,732	-0.04%
2020/10/28	0	0.00	1	54.00	53.40	-1	6,718	-0.01%
2020/10/26	0	0.00	4	54.98	54.90	-4	6,754	-0.06%
2020/10/22	15	56.93	14	56.06	56.30	1	6,726	0.01%
2020/10/21	1	58.70	11	58.07	58.10	-10	6,710	-0.15%
2020/10/20	6	58.87	0	0.00	58.70	6	6,697	0.09%
2020/10/19	1	59.70	0	0.00	59.40	1	6,677	0.01%
2020/10/16	2	60.65	0	0.00	61.20	2	6,647	0.03%
2020/10/15	7	59.00	0	0.00	58.90	7	6,598	0.11%
2020/10/14	16	59.51	62	59.81	60.10	-46	6,628	-0.69%
2020/10/13	22	58.94	5	60.06	59.30	17	6,637	0.26%
2020/10/12	3	62.37	2	65.20	61.40	1	6,559	0.02%
2020/10/08	3	62.07	1	63.10	62.60	2	6,531	0.03%
2020/10/07	11	63.83	13	63.08	63.00	-2	6,530	-0.03%
2020/10/06	1	63.50	17	63.59	64.10	-16	6,551	-0.24%
2020/10/05	53	64.69	0	0.00	63.30	53	6,604	0.80%
2020/09/29	48	63.81	71	63.75	63.00	-23	6,660	-0.35%
2020/09/28	0	0.00	3	63.90	64.00	-3	6,551	-0.05%
2020/09/25	8	59.48	0	0.00	58.20	8	6,589	0.12%
2020/09/24	2	61.80	4	62.60	62.40	-2	6,539	-0.03%
2020/09/23	2	61.60	4	63.00	62.40	-2	6,555	-0.03%
2020/09/22	27	62.80	26	62.63	62.10	1	6,573	0.02%
2020/09/21	6	63.98	2	63.40	63.30	4	6,608	0.06%
2020/09/18	7	65.69	0	0.00	64.60	7	6,653	0.11%
2020/09/17	13	65.65	26	64.79	65.30	-13	6,705	-0.19%
2020/09/16	1	64.30	5	65.10	64.60	-4	6,707	-0.06%
2020/09/15	2	64.75	3	66.27	66.20	-1	6,696	-0.01%
2020/09/14	1,482	68.93	1,470	65.95	64.10	12	6,710	0.18%	大買/大賣/
2020/09/11	4	62.45	4	63.28	62.80	0	6,113	0.00%
2020/09/10	24	64.82	23	63.38	63.00	1	6,301	0.02%
2020/09/09	19	66.62	8	65.90	63.70	11	6,227	0.18%
2020/09/08	11	67.50	81	68.26	68.80	-70	6,001	-1.17%
2020/09/07	1	63.40	2	63.45	62.60	-1	5,740	-0.02%
2020/09/04	0	0.00	2	60.70	61.80	-2	5,744	-0.03%
2020/09/03	20	60.82	14	60.66	60.70	6	5,837	0.10%
2020/09/02	24	63.41	12	62.90	62.80	12	5,774	0.21%
2020/09/01	95	64.39	19	63.33	64.50	76	5,734	1.33%
2020/08/31	4	63.08	3	63.90	62.10	1	5,622	0.02%
2020/08/28	1	65.40	5	65.40	65.40	-4	5,423	-0.07%
2020/08/27	16	56.93	5	58.60	59.50	11	5,414	0.20%
2020/08/26	5	56.28	4	57.00	56.60	1	5,297	0.02%
2020/08/25	23	56.52	21	55.05	56.50	2	5,345	0.04%
2020/08/24	37	58.59	27	56.64	56.50	10	5,387	0.19%
2020/08/21	19	57.52	17	58.32	58.80	2	5,407	0.04%
2020/08/20	4	55.60	3	55.00	55.00	1	5,506	0.02%
2020/08/19	1	58.00	5	58.00	58.00	-4	5,686	-0.07%
2020/08/18	1	58.30	1	58.50	58.80	0	5,865	0.00%
2020/08/17	0	0.00	1	55.30	55.30	-1	6,005	-0.02%
2020/08/14	0	0.00	1	54.80	55.70	-1	6,198	-0.02%
2020/08/13	4	54.85	4	55.00	54.40	0	6,392	0.00%
2020/08/12	3	57.63	0	0.00	57.80	3	6,492	0.05%
2020/08/11	20	58.37	0	0.00	57.10	20	6,583	0.30%
2020/08/10	1	60.30	0	0.00	59.00	1	6,646	0.02%
2020/08/06	10	63.11	5	63.60	62.50	5	6,726	0.07%
2020/08/05	26	63.68	15	64.03	64.00	11	6,659	0.17%
2020/08/04	1	62.00	0	0.00	62.00	1	6,415	0.02%
2020/08/03	1	56.40	0.7	56.40	56.40	0.3	6,482	0.01%
2020/07/31	10	50.03	9	50.78	51.30	1	6,594	0.02%
2020/07/30	9	47.74	2	48.65	49.80	7	6,711	0.10%
2020/07/29	2	45.88	0	0.00	45.30	2	6,851	0.03%
2020/07/28	11	43.69	20	43.06	44.45	-9	7,019	-0.13%
2020/07/27	26	45.91	29	44.50	44.50	-3	7,058	-0.04%
2020/07/22	0	0.00	1	51.50	50.30	-1	7,617	-0.01%
2020/07/21	16	50.78	16	50.10	50.00	0	7,620	0.00%
2020/07/20	5	45.70	6	49.11	50.90	-1	7,606	-0.01%
2020/07/17	15	49.84	14	48.84	50.00	1	7,585	0.01%
2020/07/16	23	53.83	24	52.69	53.50	-1	7,581	-0.01%
2020/07/15	15	51.77	15	52.50	51.90	0	7,579	0.00%
2020/07/14	11	54.84	8	54.70	54.20	3	7,518	0.04%
2020/07/13	0	0.00	3	56.23	56.00	-3	7,484	-0.04%
2020/07/10	2	58.30	136	57.71	57.70	-134	7,472	-1.79%	大賣/鉅額交易
2020/07/09	135	60.25	4	59.75	60.10	131	7,444	1.76%	大買/鉅額交易
2020/07/08	0	0.00	1	59.50	58.10	-1	7,414	-0.01%
2020/07/07	6	57.93	0	0.00	57.60	6	7,391	0.08%
2020/07/06	22	60.96	21	60.36	60.10	1	7,335	0.01%
2020/07/03	2	58.85	0	0.00	59.80	2	7,252	0.03%
2020/07/02	0	0.00	1	59.50	59.00	-1	7,209	-0.01%
2020/07/01	0	0.00	11	57.61	57.90	-11	7,155	-0.15%
2020/06/30	8	59.45	3	58.70	58.50	5	7,093	0.07%
2020/06/29	5	60.40	5	60.94	61.10	0	7,017	0.00%
2020/06/24	13	56.58	8	56.90	56.80	5	6,916	0.07%
2020/06/23	15	61.11	14	59.79	59.60	1	6,816	0.01%
2020/06/22	5	61.60	3	61.20	62.00	2	6,756	0.03%
2020/06/19	1	60.20	2	60.45	59.80	-1	6,668	-0.01%
2020/06/18	21	62.92	15	62.63	62.50	6	6,538	0.09%
2020/06/17	7	61.49	17.3	64.01	64.30	-10.3	6,318	-0.16%
2020/06/16	8	59.56	15	58.40	58.50	-7	6,058	-0.12%
2020/06/15	1	61.00	8	60.38	60.30	-7	5,980	-0.12%
2020/06/12	11	57.90	1	58.00	58.80	10	5,869	0.17%
2020/06/11	37	59.88	35	56.38	56.60	2	5,814	0.03%
2020/06/10	14	59.59	10	61.70	61.90	4	5,692	0.07%
2020/06/09	17	52.78	6	57.58	57.60	11	5,509	0.20%
2020/06/08	10	53.15	1	52.20	52.40	9	5,447	0.17%
2020/06/05	10	54.80	14	55.45	55.60	-4	5,403	-0.07%
2020/06/04	1	57.50	1.8	57.14	56.10	-0.8	5,468	-0.02%
2020/06/03	1	58.40	0	0.00	58.20	1	5,474	0.02%
2020/06/02	12	57.77	1	57.60	57.10	11	5,474	0.20%
2020/06/01	6	60.07	11	60.59	59.40	-5	5,379	-0.09%
2020/05/29	10	59.80	0	0.00	61.50	10	5,276	0.19%
2020/05/28	6	57.93	2.2	57.30	57.70	3.8	5,155	0.07%
2020/05/27	23	60.19	89	61.35	59.10	-66	5,035	-1.31%
2020/05/26	8	65.14	29	66.05	64.50	-21	4,852	-0.43%
2020/05/25	21.5	60.26	6	63.03	64.30	15.5	4,629	0.34%
2020/05/22	12	56.92	25	59.52	58.80	-13	4,433	-0.29%
2020/05/21	52	56.95	11	55.95	55.90	41	4,276	0.96%
2020/05/20	21	52.46	31	54.12	54.60	-10	4,088	-0.24%
2020/05/18	2	45.00	20	47.98	48.85	-18	3,754	-0.48%
2020/05/15	0	0.00	4	43.55	44.45	-4	3,680	-0.11%
2020/05/14	2	45.20	0	0.00	45.00	2	3,605	0.06%
2020/05/13	11	46.79	0	0.00	46.85	11	3,532	0.31%
2020/05/12	0	0.00	3	40.37	42.60	-3	3,447	-0.09%
2020/05/11	1	42.20	0	0.00	42.15	1	3,368	0.03%
2020/05/08	8	48.99	22	49.24	46.80	-14	3,318	-0.42%
2020/05/07	9	50.42	34	50.20	52.00	-25	3,215	-0.78%
2020/05/06	12	58.02	8	56.80	50.50	4	3,097	0.13%
2020/05/05	20	54.52	19	55.37	55.90	1	2,913	0.03%
2020/05/04	32	48.90	34	50.37	50.90	-2	2,724	-0.07%
2020/04/30	1	46.10	0	0.00	46.30	1	2,540	0.04%
2020/04/29	6	45.57	6	45.89	46.65	0	2,440	0.00%
2020/04/28	17	46.55	4	46.39	46.90	13	2,325	0.56%
2020/04/27	2	46.20	44	46.20	46.20	-42	2,094	-2.01%
2020/04/24	1	42.00	4	42.00	42.00	-3	1,779	-0.17%
2020/04/23	1	38.20	3	38.20	38.20	-2	1,742	-0.11%
2020/04/22	5	35.20	0	0.00	34.75	5	1,720	0.29%
2020/04/21	0	0.00	20	35.40	35.40	-20	1,674	-1.19%
2020/04/17	1	33.10	5	32.70	32.60	-4	1,533	-0.26%
2020/04/16	1	32.10	0	0.00	32.40	1	1,508	0.07%
2020/04/15	0	0.00	1	33.80	33.10	-1	1,481	-0.07%
2020/04/14	1	34.70	1	34.70	34.50	0	1,434	0.00%
2020/04/13	1	34.80	3	34.77	35.50	-2	1,374	-0.15%
2020/04/10	0	0.00	42	31.15	32.45	-42	1,279	-3.28%
2020/04/09	3	29.68	0	0.00	29.50	3	1,238	0.24%
2020/04/07	20	29.45	0	0.00	29.30	20	1,202	1.66%
2020/04/06	0	0.00	1	28.90	29.95	-1	1,185	-0.08%
2020/03/31	0	0.00	1	28.00	28.00	-1	1,160	-0.09%
2020/03/30	1	28.65	0	0.00	28.55	1	1,147	0.09%
2020/03/27	8	29.25	1	29.00	29.20	7	1,131	0.62%
2020/03/25	1	25.55	0	0.00	25.30	1	1,068	0.09%
2020/03/23	10	25.50	0	0.00	25.50	10	1,051	0.95%
2020/03/17	25	28.35	1	28.40	28.00	24	981	2.45%
2020/03/16	2	32.00	0	0.00	30.70	2	955	0.21%
2020/03/11	0	0.00	10	36.94	37.00	-10	846	-1.18%
2020/03/10	4	34.41	12	37.24	36.85	-8	799	-1.00%
2020/03/09	2	34.85	13	35.41	36.05	-11	676	-1.63%
2020/03/06	3	31.52	9	32.56	32.80	-6	596	-1.01%
2020/03/05	5	30.03	1	30.15	29.85	4	518	0.77%
2020/03/04	1	29.00	0	0.00	29.05	1	502	0.20%
2020/03/02	1	29.70	0	0.00	29.95	1	490	0.20%
2020/02/26	1	30.45	0	0.00	30.40	1	471	0.21%
2020/02/25	5	31.44	0	0.00	31.20	5	465	1.08%
2020/02/24	0	0.00	7	32.81	32.25	-7	447	-1.56%
2020/02/21	3	31.68	2	31.95	31.65	1	422	0.24%
2020/02/20	0	0.00	2	31.00	30.65	-2	400	-0.50%
2020/02/19	8	30.83	12	31.04	30.85	-4	399	-1.00%
2020/02/18	15	31.90	1	32.40	31.90	14	384	3.64%
2020/02/17	6	29.79	0	0.00	30.25	6	342	1.75%
2020/02/14	0	0.00	2	30.00	29.90	-2	324	-0.62%
2020/02/11	2	28.70	0	0.00	28.55	2	291	0.69%
2020/02/07	2	28.70	10	28.35	28.60	-8	288	-2.77%
2020/02/04	6	24.15	0	0.00	24.30	6	268	2.24%
2020/02/03	0	0.00	10	21.85	22.10	-10	257	-3.89%
2020/01/17	0	0.00	2	25.15	25.25	-2	258	-0.77%
2020/01/09	2	25.75	0	0.00	25.75	2	263	0.76%
2019/12/31	0	0.00	3	27.45	27.45	-3	277	-1.08%
2019/12/19	1	27.35	0	0.00	27.40	1	311	0.32%
2019/12/02	0	0.00	7	28.27	27.70	-7	328	-2.13%
2019/11/29	0	0.00	2	28.45	27.65	-2	330	-0.61%
2019/11/28	0	0.00	1	27.90	27.90	-1	333	-0.30%
2019/11/20	0	0.00	2	27.90	27.40	-2	356	-0.56%
2019/11/07	0	0.00	1	29.10	29.10	-1	349	-0.29%
2019/10/31	1	29.30	0	0.00	29.35	1	353	0.28%
2019/10/16	0	0.00	2	29.70	29.70	-2	439	-0.46%
2019/09/20	1	30.25	0	0.00	30.15	1	676	0.15%
2019/09/18	1	30.00	0	0.00	30.10	1	668	0.15%
2019/09/12	0	0.00	1	30.25	30.35	-1	670	-0.15%
2019/09/04	1	30.55	0	0.00	30.65	1	693	0.14%
2019/09/03	1	30.90	0	0.00	30.65	1	694	0.14%
2019/08/29	0	0.00	11	30.28	30.20	-11	684	-1.61%
2019/08/27	10	27.90	0	0.00	29.15	10	671	1.49%
2019/08/19	1	28.85	0	0.00	28.90	1	668	0.15%
2019/08/15	50	29.14	0	0.00	29.00	50	669	7.47%
2019/08/06	1	31.15	0	0.00	31.50	1	659	0.15%
2019/08/01	1	32.40	0	0.00	32.15	1	648	0.15%
2019/07/31	0	0.00	1	32.80	32.90	-1	644	-0.16%
2019/07/25	1	34.65	1	35.00	34.35	0	655	0.00%
2019/07/23	2	34.68	0	0.00	34.10	2	651	0.31%
2019/07/19	1	35.55	0	0.00	35.50	1	627	0.16%
2019/07/16	1	36.70	1	36.35	35.85	0	581	0.00%
2019/07/15	0	0.00	2	33.80	36.00	-2	549	-0.36%
2019/07/12	0	0.00	1	32.75	33.10	-1	504	-0.20%
2019/07/11	0	0.00	1	33.60	32.80	-1	489	-0.20%
2019/07/10	1	33.05	0	0.00	32.40	1	471	0.21%
2019/07/09	0	0.00	1	33.20	33.10	-1	458	-0.22%
2019/07/03	2	33.25	1	33.45	33.00	1	425	0.24%