台康生技 (6589)-富邦-台南券商分點個股進出

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
77.0
漲跌
▼3.6
漲幅
-4.47%
成交量
1,046張
產業
上櫃生技醫療類股▼2.93%
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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/19	1	78.60	1	77.30	77.00	0	674	0.00%
2024/04/18	0	0.00	1	80.50	80.60	-1	665	-0.15%
2024/04/16	1	79.80	0	0.00	79.10	1	667	0.15%
2024/04/15	0.2	84.00	0	0.00	82.30	0.2	652	0.03%
2024/04/11	0	0.00	0.6	86.00	85.80	-0.6	638	-0.09%
2024/04/09	0	0.00	0.1	85.60	85.50	-0.1	644	-0.02%
2024/03/28	0	0.00	2	88.20	88.00	-2	663	-0.30%
2024/03/25	2.5	87.84	0	0.00	87.40	2.5	657	0.38%
2024/03/21	0	0.00	0.1	86.20	86.40	-0.1	664	-0.01%
2024/03/20	0	86.00	0	0.00	85.90	0	667	0.00%
2024/03/18	0.2	88.00	0.3	87.00	86.90	-0.1	653	-0.02%
2024/03/12	0.2	89.20	0.3	88.60	88.70	-0.1	648	-0.01%
2024/03/11	1.6	88.25	0	0.00	88.60	1.6	646	0.25%
2024/03/08	0.1	91.50	0	0.00	90.60	0.1	640	0.01%
2024/03/06	0	0.00	2.1	91.41	91.50	-2.1	639	-0.33%
2024/03/04	0	93.20	0	0.00	93.00	0	638	0.00%
2024/03/01	1	93.80	1	93.80	93.60	0	686	0.00%
2024/02/29	0	0.00	1	94.30	94.80	-1	720	-0.14%
2024/02/27	1	95.20	0	0.00	94.90	1	724	0.14%
2024/02/26	0.1	96.10	0.2	95.50	96.60	-0.2	721	-0.02%
2024/02/23	0	0.00	9	93.79	93.60	-9	714	-1.26%
2024/02/21	0	95.00	0	0.00	94.60	0	775	0.00%
2024/02/20	0.5	95.20	0	0.00	95.00	0.5	879	0.06%
2024/02/16	1	94.70	0	0.00	94.90	1	881	0.11%
2024/02/05	0	92.10	0	0.00	91.80	0	878	0.00%
2024/02/02	1	92.80	0	0.00	92.60	1	886	0.11%
2024/01/30	1.2	93.08	0	0.00	93.00	1.2	908	0.13%
2024/01/29	3	91.93	1	93.00	95.50	2	901	0.22%
2024/01/22	0	0.00	1	96.00	96.00	-1	935	-0.11%
2024/01/11	0	97.00	0	0.00	97.80	0	1,147	0.00%
2024/01/10	1	97.90	0	0.00	97.50	1	1,152	0.09%
2024/01/08	1.5	100.30	0	0.00	99.60	1.5	1,146	0.13%
2024/01/05	0	0.00	0.1	100.50	101.00	-0.1	1,145	-0.01%
2024/01/04	0.3	100.00	0	0.00	99.70	0.3	1,144	0.03%
2023/12/15	0	0.00	0	103.00	103.00	0	1,182	0.00%
2023/12/14	0	0.00	0.1	102.50	102.00	-0.1	1,199	-0.01%
2023/12/12	0	0.00	1	102.00	103.00	-1	1,244	-0.08%
2023/12/11	0	0.00	0.3	103.50	103.00	-0.3	1,240	-0.02%
2023/12/08	0	0.00	1	101.50	101.50	-1	1,238	-0.08%
2023/11/28	2.1	106.31	7	105.21	104.50	-4.9	1,191	-0.41%
2023/11/21	0	0.00	2	100.00	101.50	-2	1,125	-0.18%
2023/11/17	4.5	107.28	6	107.90	104.50	-1.5	1,074	-0.14%
2023/11/16	1	104.00	0	0.00	103.00	1	974	0.10%
2023/11/15	0.5	102.50	0	0.00	102.00	0.5	974	0.05%
2023/11/01	1	103.50	1	103.50	104.50	0	1,057	0.00%
2023/10/31	0	0.00	5	107.10	106.50	-5	1,041	-0.48%
2023/10/30	0	0.00	2	106.00	106.00	-2	1,048	-0.19%
2023/10/27	2	105.75	1	106.50	106.00	1	1,033	0.10%
2023/10/26	3	104.00	3	105.00	102.50	0	986	0.00%
2023/10/25	0	0.00	1	103.00	103.00	-1	959	-0.10%
2023/10/24	2	102.50	1	101.50	103.00	1	943	0.11%
2023/10/23	1	101.00	0	0.00	100.50	1	919	0.11%
2023/10/20	1	93.90	1	93.80	96.00	0	908	0.00%
2023/10/16	0.5	96.52	0	0.00	96.30	0.5	980	0.05%
2023/10/11	0.1	97.50	0	0.00	97.30	0.1	1,036	0.00%
2023/10/02	0	98.00	0	0.00	99.50	0	1,101	0.00%
2023/09/27	0	0.00	1	98.10	98.50	-1	1,144	-0.09%
2023/09/26	0.5	98.50	0	0.00	96.70	0.5	1,165	0.04%
2023/09/22	0	0.00	1	96.80	96.50	-1	1,232	-0.08%
2023/09/21	8	100.56	6	99.42	98.30	2	1,321	0.15%
2023/09/18	1.1	100.52	1	100.00	99.60	0.1	1,372	0.00%
2023/09/15	0	0.00	0.2	94.80	96.10	-0.2	1,353	-0.01%
2023/09/07	0.1	93.60	0	0.00	93.20	0.1	1,400	0.01%
2023/09/05	0	93.90	0	0.00	93.80	0	1,421	0.00%
2023/08/21	0	0.00	0.5	94.10	94.50	-0.5	1,574	-0.03%
2023/08/16	0.5	93.60	1	90.50	93.40	-0.5	1,662	-0.03%
2023/08/15	1	92.00	0	0.00	92.00	1	1,705	0.06%
2023/08/10	1	99.59	10	99.00	96.50	-9	1,989	-0.45%
2023/08/08	5	101.50	0	101.50	101.50	5	2,049	0.24%
2023/08/07	0	102.00	0	0.00	101.50	0	2,135	0.00%
2023/08/01	0	0.00	1	106.50	105.50	-1	2,374	-0.04%
2023/07/27	0	108.00	0	0.00	107.00	0	2,989	0.00%
2023/07/25	12	108.96	1	108.50	110.00	11	3,024	0.36%
2023/07/24	1	110.50	2	111.00	110.00	-1	3,013	-0.03%
2023/07/20	8	109.63	0	0.00	108.50	8	3,055	0.26%
2023/07/14	0	0.00	23	106.48	107.00	-23	3,155	-0.73%
2023/07/13	0.1	106.00	43	106.00	105.00	-42.9	3,162	-1.36%
2023/07/11	0	0.00	2	107.00	107.00	-2	3,179	-0.06%
2023/07/10	2	108.50	0	0.00	108.00	2	3,206	0.06%
2023/07/06	54	111.00	0	0.00	109.50	54	3,311	1.63%
2023/07/05	5	109.50	0	0.00	109.00	5	3,365	0.15%
2023/07/04	1.1	109.54	0	0.00	109.50	1.1	3,397	0.03%
2023/07/03	1	110.00	0	0.00	110.50	1	3,502	0.03%
2023/06/29	1	114.00	0	0.00	115.00	1	3,478	0.03%
2023/06/28	1	112.00	1	112.00	112.00	0	3,436	0.00%
2023/06/27	11	111.50	1	111.50	111.50	10	3,431	0.29%
2023/06/20	1	110.00	0	0.00	109.00	1	3,423	0.03%
2023/06/15	1	109.00	2	109.00	108.50	-1	3,420	-0.03%
2023/06/07	1	110.02	2	110.00	110.00	-1	3,520	-0.03%
2023/06/06	1	108.50	0	0.00	109.50	1	3,555	0.03%
2023/06/05	8	111.19	0	0.00	110.00	8	3,565	0.22%
2023/06/02	0.1	112.00	0	0.00	111.00	0.1	3,560	0.00%
2023/05/30	0.1	111.25	1	110.50	110.00	-0.9	3,584	-0.03%
2023/05/26	1.1	111.09	0	0.00	110.50	1.1	3,607	0.03%
2023/05/25	2	112.74	1	112.50	111.50	1	3,607	0.03%
2023/05/24	0.1	115.00	0	0.00	113.50	0.1	3,625	0.00%
2023/05/23	3	114.33	1	115.00	115.00	2	3,643	0.05%
2023/05/18	0.1	114.00	2	116.49	114.00	-1.9	3,633	-0.05%
2023/05/17	5.1	118.54	4	120.63	116.50	1.1	3,594	0.03%
2023/05/15	0.2	109.00	0	0.00	108.50	0.2	3,459	0.01%
2023/05/11	0	0.00	1	113.50	112.50	-1	3,656	-0.03%
2023/05/10	1	119.50	0	0.00	120.00	1	3,832	0.03%
2023/05/09	3	124.00	2	121.50	120.50	1	3,943	0.03%
2023/05/08	0	128.00	0.3	128.19	125.00	-0.3	3,923	-0.01%
2023/05/05	5	125.80	6	127.08	127.50	-1	3,866	-0.03%
2023/05/04	2	120.50	3	123.83	122.50	-1	3,652	-0.03%
2023/05/03	2.1	120.41	71	120.24	115.50	-69	3,474	-1.98%
2023/04/28	9	107.00	0	0.00	107.00	9	3,375	0.27%
2023/04/26	30	104.00	0	0.00	103.50	30	3,413	0.88%
2023/04/25	9.2	107.41	0	0.00	106.00	9.2	3,401	0.27%
2023/04/24	7	110.21	10	109.50	109.50	-3	3,414	-0.09%
2023/04/21	0	0.00	20	110.00	109.50	-20	3,460	-0.58%
2023/04/20	0.2	117.17	5	118.00	115.00	-4.9	3,444	-0.14%
2023/04/19	0.1	119.90	0	0.00	120.50	0.1	3,437	0.00%
2023/04/17	0.1	119.00	0	0.00	119.00	0.1	3,631	0.00%
2023/04/14	0.1	121.00	0	0.00	120.00	0.1	3,691	0.00%
2023/04/13	4	122.00	4	121.38	121.50	0	3,765	0.00%
2023/04/12	54	122.94	2	123.00	120.50	52	3,768	1.38%
2023/04/11	0.1	118.00	0	0.00	118.50	0.1	3,730	0.00%
2023/04/10	1	119.50	1	120.00	117.50	0	3,753	0.00%
2023/04/07	1	122.00	0	0.00	121.50	1	3,755	0.03%
2023/04/06	0	0.00	3	123.50	121.50	-3	3,795	-0.08%
2023/03/30	0	0.00	9	119.17	117.50	-9	3,851	-0.23%
2023/03/28	6.1	114.83	0.1	114.50	114.00	6	3,913	0.15%
2023/03/27	1.1	117.96	5	117.50	117.50	-3.9	3,987	-0.10%
2023/03/24	0.4	114.00	2	113.50	115.00	-1.6	4,134	-0.04%
2023/03/23	1	114.50	0	0.00	111.50	1	4,554	0.02%
2023/03/21	2	111.50	0.1	112.00	111.50	1.9	4,705	0.04%
2023/03/16	1	108.00	0	0.00	108.00	1	5,213	0.02%
2023/03/14	2	113.75	1	112.00	111.50	1	5,871	0.02%
2023/03/10	2	111.50	1	111.50	111.50	1	6,783	0.01%
2023/03/09	2	115.75	10	114.50	113.00	-8	7,147	-0.11%
2023/03/08	1.1	118.02	0	0.00	115.50	1.1	7,227	0.01%
2023/03/07	1.1	117.05	0	0.00	117.00	1.1	7,301	0.01%
2023/03/06	0.1	120.00	0	0.00	118.00	0.1	7,404	0.00%
2023/03/03	1	119.00	4	119.50	119.00	-3	7,530	-0.04%
2023/03/02	0.1	122.00	5	121.70	122.00	-4.9	7,708	-0.06%
2023/03/01	0	0.00	1	119.50	120.50	-1	7,922	-0.01%
2023/02/24	2.1	119.27	1	119.50	119.00	1.1	8,227	0.01%
2023/02/23	2	118.25	2	119.50	119.50	0	8,437	0.00%
2023/02/22	2	116.75	0	0.00	116.00	2	8,623	0.02%
2023/02/21	1	118.50	1.1	118.65	119.50	-0.1	8,875	0.00%
2023/02/20	1	120.50	0	0.00	120.00	1	9,189	0.01%
2023/02/17	0.1	122.00	1	121.00	120.50	-1	9,348	-0.01%
2023/02/15	0.1	121.50	0	0.00	122.50	0.1	9,737	0.00%
2023/02/14	2	123.00	0	122.50	121.50	2	9,804	0.02%
2023/02/13	3.1	125.48	3.1	126.32	123.00	-0.1	9,774	0.00%
2023/02/10	5.1	129.30	3	127.83	128.00	2.1	9,728	0.02%
2023/02/09	12.2	132.26	2	129.75	128.50	10.2	9,627	0.11%
2023/02/08	4	128.99	8.1	129.33	131.00	-4	9,498	-0.04%
2023/02/07	2.1	122.00	5	122.90	125.00	-3	9,271	-0.03%
2023/02/06	3	120.67	3.2	120.84	119.50	-0.2	9,173	0.00%
2023/02/03	0	0.00	0.3	119.50	119.00	-0.3	9,119	0.00%
2023/02/02	0.3	119.00	0	0.00	118.50	0.3	9,084	0.00%
2023/02/01	1	117.50	1	117.00	117.00	0	9,087	0.00%
2023/01/31	7	116.50	3	115.83	118.00	4	9,112	0.04%
2023/01/30	2.1	111.52	3	112.17	111.00	-0.9	9,105	-0.01%
2023/01/16	1	109.50	0	0.00	111.00	1	9,188	0.01%
2023/01/13	1.4	109.50	2	110.00	109.00	-0.7	9,212	-0.01%
2023/01/12	0	109.50	0	0.00	109.00	0	9,258	0.00%
2023/01/11	1	112.50	0	0.00	111.50	1	9,249	0.01%
2023/01/10	1	113.50	0	0.00	113.50	1	9,278	0.01%
2023/01/09	4	117.13	5	117.00	117.50	-1	9,363	-0.01%
2023/01/06	6	118.67	8	118.69	117.00	-2	9,455	-0.02%
2023/01/05	1	115.00	0	0.00	114.50	1	9,413	0.01%
2023/01/04	1	119.50	1	118.50	116.50	0	9,477	0.00%
2023/01/03	3	119.50	0	0.00	118.50	3	9,530	0.03%
2022/12/30	0	0.00	1	124.00	123.00	-1	9,589	-0.01%
2022/12/29	0	0.00	3	122.67	124.00	-3	9,709	-0.03%
2022/12/28	2	125.50	2	127.00	123.00	0	9,823	0.00%
2022/12/27	3	124.67	2	126.50	126.50	1	10,020	0.01%
2022/12/26	6	126.75	1	128.50	124.00	5	10,139	0.05%
2022/12/23	9	127.39	5	126.50	125.50	4	10,219	0.04%
2022/12/22	2	123.00	0	0.00	125.00	2	10,331	0.02%
2022/12/21	2	124.25	2	121.00	121.00	0	10,345	0.00%
2022/12/19	2	127.00	1	127.00	126.00	1	10,465	0.01%
2022/12/16	25	125.04	36	125.40	124.50	-11	10,510	-0.10%
2022/12/15	25	125.24	11	126.59	124.50	14	10,564	0.13%
2022/12/14	1.1	131.00	1.6	131.00	131.00	-0.5	10,167	-0.01%
2022/12/13	3	148.83	4.1	148.27	145.50	-1.1	10,221	-0.01%
2022/12/12	4	150.75	2	148.50	146.50	2	10,292	0.02%
2022/12/09	3	153.33	5	152.80	154.00	-2	10,248	-0.02%
2022/12/08	10.4	150.82	4	150.50	149.50	6.4	10,391	0.06%
2022/12/07	2	151.00	13	150.31	151.00	-11	10,371	-0.11%
2022/12/06	9	153.50	4	152.63	150.50	5	10,144	0.05%
2022/12/05	7	157.43	7.2	159.52	158.50	-0.2	9,984	0.00%
2022/12/02	11.2	152.15	42	150.57	151.00	-30.9	9,667	-0.32%
2022/12/01	78	147.90	95.6	141.92	150.00	-17.6	9,409	-0.19%
2022/11/30	102	136.35	65	136.16	136.50	37	9,367	0.40%	大買/
2022/11/29	5	132.80	2	134.75	133.00	3	9,469	0.03%
2022/11/28	3	132.33	4.3	133.62	133.50	-1.3	9,588	-0.01%
2022/11/25	2.3	132.37	2	134.25	130.50	0.3	9,787	0.00%
2022/11/24	4	132.63	1.1	137.68	134.00	2.9	10,147	0.03%
2022/11/23	0	0.00	6	135.00	136.50	-6	10,352	-0.06%
2022/11/22	58.2	136.24	55	133.76	130.50	3.2	10,437	0.03%
2022/11/21	8.1	135.31	18.2	134.79	132.50	-10.1	10,491	-0.10%
2022/11/18	74	128.98	79.1	131.26	131.00	-5.1	10,604	-0.05%
2022/11/17	11.4	132.07	36.1	131.50	128.50	-24.7	10,546	-0.23%
2022/11/16	60.2	128.21	40.4	127.71	130.00	19.8	10,410	0.19%
2022/11/15	2.5	119.75	3	120.83	121.00	-0.5	10,174	0.00%
2022/11/14	11.2	115.95	36.4	117.36	121.00	-25.2	9,995	-0.25%
2022/11/11	12.5	110.45	76	110.23	114.00	-63.6	9,757	-0.65%
2022/11/10	68	109.45	17	106.88	106.50	51	9,544	0.53%
2022/11/09	0	0.00	1	106.00	105.50	-1	9,451	-0.01%
2022/11/08	1	105.00	0	0.00	103.50	1	9,447	0.01%
2022/11/04	10	105.00	1	108.00	104.00	9	9,410	0.10%
2022/11/03	10.1	106.60	3	106.33	106.50	7.1	9,359	0.08%
2022/11/02	0.1	104.00	2	106.75	106.50	-1.9	9,324	-0.02%
2022/11/01	1	102.50	1	105.00	103.50	0	9,271	0.00%
2022/10/31	0	0.00	24	100.00	101.50	-24	9,229	-0.26%
2022/10/28	4	101.00	4	101.50	98.30	0	9,211	0.00%
2022/10/27	6	98.37	0	0.00	102.00	6	9,188	0.07%
2022/10/26	9	98.44	0	0.00	98.60	9	9,147	0.10%
2022/10/25	6	101.50	2.1	101.00	100.00	4	9,072	0.04%
2022/10/24	18	106.61	2	108.75	105.00	16	8,977	0.18%
2022/10/21	3	107.83	3	109.33	107.00	0	8,954	0.00%
2022/10/20	2	110.00	1	111.50	112.00	1	8,906	0.01%
2022/10/19	2	112.00	9	113.11	110.50	-7	8,849	-0.08%
2022/10/18	2	114.00	3	112.83	112.50	-1	8,859	-0.01%
2022/10/17	8	109.81	11	114.41	111.00	-3	8,801	-0.03%
2022/10/14	107	116.27	81.2	116.44	115.50	25.8	8,664	0.30%	大買/
2022/10/13	7	112.00	6	109.92	108.00	1	8,521	0.01%
2022/10/12	7	113.43	2	112.25	113.00	5	8,381	0.06%
2022/10/11	8.1	109.95	16	111.44	110.50	-7.9	8,250	-0.10%
2022/10/07	4	116.25	3	116.17	114.00	1	8,119	0.01%
2022/10/06	5.1	116.11	3	116.83	118.50	2.1	7,954	0.03%
2022/10/05	5	113.60	4	114.13	113.00	1	7,788	0.01%
2022/10/04	19	115.00	18.1	115.22	114.50	0.9	7,613	0.01%
2022/10/03	3.1	109.51	15.1	107.75	110.50	-12	7,368	-0.16%
2022/09/30	7.2	105.84	5	105.70	107.50	2.2	7,173	0.03%
2022/09/29	23	104.54	26	103.44	103.50	-3	6,997	-0.04%
2022/09/28	3	100.47	4	100.00	99.10	-1	6,804	-0.01%
2022/09/27	2	105.75	3	105.50	107.00	-1	6,688	-0.01%
2022/09/26	2.1	105.61	3	106.00	104.50	-0.9	6,533	-0.01%
2022/09/23	2	109.50	1	107.50	108.00	1	6,431	0.02%
2022/09/22	10	111.75	15	110.97	112.00	-5	6,289	-0.08%
2022/09/21	2	107.00	0	0.00	107.50	2	6,052	0.03%
2022/09/19	5	108.70	6	108.08	107.50	-1	5,930	-0.02%
2022/09/16	1	117.50	1	116.00	116.00	0	5,738	0.00%
2022/09/15	13	119.35	10	121.40	117.50	3	5,663	0.05%
2022/09/14	5	119.10	1.2	116.25	116.00	3.8	5,337	0.07%
2022/09/13	6	119.00	4	118.38	118.00	2	5,171	0.04%
2022/09/12	6	120.00	9	115.56	120.00	-3	5,066	-0.06%
2022/09/08	3	118.83	2	118.25	118.50	1	4,871	0.02%
2022/09/07	1	117.00	2	115.75	119.00	-1	4,729	-0.02%
2022/09/06	19	124.29	16	118.75	118.50	3	4,486	0.07%
2022/09/05	6	132.42	7	131.43	129.00	-1	4,136	-0.02%
2022/09/02	87	134.81	90	132.01	129.50	-3	3,925	-0.08%
2022/09/01	11	128.59	11	129.45	129.50	0	3,703	0.00%
2022/08/31	28	133.95	62	135.62	128.00	-34	3,382	-1.01%
2022/08/30	103	125.05	53	123.18	129.50	50	2,871	1.74%	大買/
2022/08/29	75	120.12	73	121.10	118.00	2	2,454	0.08%
2022/08/26	56.2	122.47	59.1	119.84	117.00	-2.9	2,132	-0.13%
2022/08/25	12	112.33	13	112.65	112.00	-1	1,749	-0.06%
2022/08/24	4	106.36	5	105.60	111.50	-1	1,399	-0.07%
2022/08/23	9	97.43	11	98.60	101.50	-2	1,256	-0.16%
2022/08/22	34	97.44	32	97.84	98.90	2	1,096	0.18%
2022/08/18	4	90.70	1	90.50	90.20	3	945	0.32%
2022/08/17	2	90.50	2	90.90	90.50	0	936	0.00%
2022/08/16	1	91.50	1	91.80	91.40	0	927	0.00%
2022/08/15	0	0.00	3	91.40	90.70	-3	918	-0.33%
2022/08/12	3	89.10	14	88.69	88.50	-11	898	-1.22%
2022/08/11	6	85.28	2	84.50	85.90	4	871	0.46%
2022/08/10	2	85.85	0	0.00	85.10	2	867	0.23%
2022/08/09	0	0.00	1	86.30	86.20	-1	871	-0.11%
2022/08/08	1	83.50	0	0.00	83.50	1	898	0.11%
2022/08/05	0	0.00	1	84.40	84.50	-1	917	-0.11%
2022/08/04	1	84.10	3	81.90	82.90	-2	926	-0.22%
2022/08/02	0	0.00	2	88.50	85.50	-2	909	-0.22%
2022/08/01	2	91.00	0	0.00	90.70	2	901	0.22%
2022/07/28	0	0.00	5	89.86	89.00	-5	904	-0.55%
2022/07/27	5	89.30	4	89.13	89.30	1	894	0.11%
2022/07/26	2	88.20	0	0.00	88.50	2	876	0.23%
2022/07/25	8	90.86	5	91.92	90.40	3	859	0.35%
2022/07/22	0	0.00	1	84.30	88.80	-1	798	-0.13%
2022/07/20	0	0.00	2	81.80	81.00	-2	770	-0.26%
2022/07/14	0	0.00	0.3	80.50	81.00	-0.3	806	-0.04%
2022/07/08	1	81.80	1	81.00	81.00	0	842	0.00%
2022/06/30	0	0.00	2	90.00	89.50	-2	997	-0.20%
2022/06/15	0	0.00	3	90.73	90.50	-3	938	-0.32%
2022/06/13	2	90.30	0	0.00	89.20	2	944	0.21%
2022/06/08	0	0.00	4	85.20	86.70	-4	944	-0.42%
2022/05/31	1	83.00	0	0.00	82.40	1	1,038	0.10%
2022/05/25	0	81.30	0	0.00	80.90	0	1,075	0.00%
2022/05/18	0	0.00	0	82.20	81.60	0	1,200	0.00%
2022/05/17	0	0.00	1	81.80	81.40	-1	1,211	-0.08%
2022/05/16	0	0.00	4.7	79.66	83.70	-4.7	1,217	-0.39%
2022/05/13	3	78.60	0	0.00	78.70	3	1,239	0.24%
2022/05/12	0	0.00	0.3	72.10	71.60	-0.3	1,225	-0.02%
2022/05/11	0	76.10	2	77.20	76.00	-2	1,216	-0.16%
2022/05/10	2	74.30	0	0.00	76.00	2	1,215	0.16%
2022/05/09	0	0.00	2	76.50	76.10	-2	1,202	-0.17%
2022/05/06	0	0.00	4	83.00	81.10	-4	1,180	-0.34%
2022/05/04	1	86.90	0	0.00	86.80	1	1,164	0.09%
2022/04/27	0	0.00	1	89.00	88.10	-1	1,182	-0.08%
2022/04/25	0	0.00	1	92.70	91.60	-1	1,186	-0.08%
2022/04/21	1	95.60	0	0.00	95.00	1	1,200	0.08%
2022/04/15	4	96.23	2	97.40	95.90	2	1,181	0.17%
2022/04/13	2	94.71	2	94.90	94.30	0	1,174	0.00%
2022/04/12	1	95.80	2	95.60	95.40	-1	1,171	-0.09%
2022/04/11	33	98.18	33	97.75	98.50	0	1,156	0.00%
2022/04/08	3	96.10	0	0.00	93.80	3	1,092	0.27%
2022/04/07	20	93.87	21	94.28	95.50	-1	1,075	-0.09%
2022/04/01	1	92.40	1	91.90	91.80	0	1,032	0.00%
2022/03/29	0	0.00	1	91.50	91.70	-1	1,039	-0.10%
2022/03/28	3	94.07	1	91.72	91.30	2	1,046	0.19%
2022/03/25	1	91.90	0	0.00	91.60	1	1,035	0.10%
2022/03/23	0	93.88	0	0.00	93.60	0	1,122	0.00%
2022/03/21	1	95.70	0	0.00	94.50	1	1,131	0.09%
2022/03/18	0	0.00	1	96.20	94.30	-1	1,150	-0.09%
2022/03/17	1	93.50	1	94.20	94.10	0	1,144	0.00%
2022/03/16	0	0.00	1	91.70	91.40	-1	1,156	-0.09%
2022/03/14	0	0.00	3	93.30	93.10	-3	1,259	-0.24%
2022/03/11	1	95.60	0	0.00	94.30	1	1,270	0.08%
2022/03/10	0.5	95.80	0	0.00	94.40	0.5	1,278	0.04%
2022/03/08	0	90.50	0	0.00	90.20	0	1,289	0.00%
2022/03/07	1	100.00	1	97.00	97.00	0	1,267	0.00%
2022/03/04	1	101.50	0.1	101.50	101.00	0.9	1,264	0.07%
2022/03/02	0	0.00	2	102.75	102.50	-2	1,398	-0.14%
2022/03/01	1.5	102.67	0	0.00	102.50	1.5	1,400	0.11%
2022/02/25	0	0.00	1.3	100.88	104.50	-1.3	1,410	-0.10%
2022/02/24	1.1	102.52	0	0.00	101.50	1.1	1,441	0.07%
2022/02/23	0	0.00	1	104.50	105.00	-1	1,442	-0.07%
2022/02/22	1	103.50	0	0.00	104.00	1	1,442	0.07%
2022/02/21	2	108.74	4	108.00	107.00	-2	1,451	-0.14%
2022/02/16	1	103.00	0	0.00	103.00	1	1,388	0.07%
2022/02/15	20	107.75	20	108.43	103.00	0	1,376	0.00%
2022/02/14	0	0.00	1	102.00	101.50	-1	1,337	-0.07%
2022/02/10	2	105.25	2	104.75	104.50	0	1,342	0.00%
2022/02/09	0	0.00	1	104.00	104.00	-1	1,348	-0.07%
2022/02/08	1	103.00	0	0.00	103.50	1	1,353	0.07%
2022/02/07	1	102.50	1	104.00	104.50	0	1,356	0.00%
2022/01/25	1	100.50	0	0.00	100.50	1	1,362	0.07%
2022/01/24	1	102.50	0	0.00	103.00	1	1,376	0.07%
2022/01/21	0	0.00	2	104.25	102.50	-2	1,453	-0.14%
2022/01/20	1	105.00	0	0.00	104.00	1	1,531	0.07%
2022/01/19	1	103.50	1	104.00	104.50	0	1,580	0.00%
2022/01/18	1	108.50	1	106.00	105.50	0	1,593	0.00%
2022/01/17	0	0.00	71	106.23	108.00	-71	1,582	-4.49%
2022/01/14	1	103.50	0	0.00	103.50	1	1,561	0.06%
2022/01/10	0	0.00	1	108.50	108.50	-1	1,578	-0.06%
2022/01/07	1	107.00	0	0.00	107.00	1	1,595	0.06%
2022/01/06	3.6	109.69	1	108.50	108.00	2.6	1,625	0.16%
2022/01/05	1	107.50	2	106.75	106.50	-1	1,633	-0.06%
2022/01/04	1	106.50	1	106.00	106.00	0	1,655	0.00%
2022/01/03	1	110.00	0	0.00	107.50	1	1,654	0.06%
2021/12/30	0	0.00	4	112.88	111.50	-4	1,654	-0.24%
2021/12/29	2.6	110.04	0	0.00	110.00	2.6	1,650	0.16%
2021/12/28	1	110.00	1	112.00	110.00	0	1,677	0.00%
2021/12/27	2	111.50	1	111.50	110.50	1	1,708	0.06%
2021/12/24	1	112.50	1	112.00	112.00	0	1,723	0.00%
2021/12/23	2	112.75	0	0.00	113.00	2	1,725	0.12%
2021/12/22	1	114.50	0	0.00	113.00	1	1,735	0.06%
2021/12/21	1	115.00	10	113.50	113.50	-9	1,735	-0.52%
2021/12/20	1	115.00	22	116.16	115.00	-21	1,727	-1.22%
2021/12/17	5	113.90	1	112.50	110.50	4	1,668	0.24%
2021/12/16	2	111.25	0	0.00	112.50	2	1,771	0.11%
2021/12/15	0	112.00	0	0.00	111.00	0	1,870	0.00%
2021/12/13	0	0.00	0.3	115.00	114.50	-0.3	1,959	-0.02%
2021/12/10	0	0.00	1.1	116.45	115.00	-1.1	1,975	-0.05%
2021/12/09	3	117.17	0	0.00	113.50	3	1,966	0.15%
2021/12/08	11	116.45	15	117.30	115.50	-4	1,962	-0.20%
2021/12/07	1	110.50	0	0.00	110.00	1	1,892	0.05%
2021/12/06	2.3	113.43	0	0.00	113.00	2.3	1,901	0.12%
2021/12/02	1	113.00	2	112.75	112.00	-1	1,950	-0.05%
2021/12/01	1	112.50	2	111.50	110.50	-1	1,939	-0.05%
2021/11/30	0	0.00	3	109.67	110.50	-3	1,941	-0.15%
2021/11/29	2	112.25	6	111.08	109.00	-4	1,930	-0.21%
2021/11/26	9	111.78	3.2	111.91	110.00	5.8	1,855	0.31%
2021/11/24	0	0.00	0.5	108.50	109.00	-0.5	1,799	-0.03%
2021/11/23	4.5	109.56	1	104.50	105.50	3.5	1,794	0.20%
2021/11/22	0	0.00	1.1	109.41	108.00	-1.1	1,775	-0.06%
2021/11/18	0	0.00	1	105.00	106.50	-1	1,810	-0.06%
2021/11/16	1	103.50	9	105.00	105.00	-8	1,842	-0.43%
2021/11/12	1	103.50	2	103.00	102.50	-1	1,962	-0.05%
2021/11/09	1.2	103.42	0	0.00	103.00	1.2	2,150	0.06%
2021/11/01	1	106.50	1	106.50	105.00	0	2,323	0.00%
2021/10/29	1	116.00	0	0.00	108.50	1	2,320	0.04%
2021/10/28	0	0.00	1	111.00	116.50	-1	2,256	-0.04%
2021/10/27	1	105.00	17	107.00	106.00	-16	2,198	-0.73%
2021/10/26	0	0.00	3	104.00	103.50	-3	2,165	-0.14%
2021/10/25	2	102.50	0	103.50	103.00	2	2,160	0.09%
2021/10/22	0	0.00	2	103.50	103.00	-2	2,176	-0.09%
2021/10/20	1	107.50	0	0.00	106.50	1	2,211	0.05%
2021/10/19	0	0.00	1	107.00	108.00	-1	2,247	-0.04%
2021/10/15	3	108.67	1	110.50	106.50	2	2,377	0.08%
2021/10/13	0	0.00	1	102.00	101.00	-1	2,362	-0.04%
2021/10/07	1	112.00	1	113.50	112.50	0	2,521	0.00%
2021/10/06	0	0.00	1	112.00	110.50	-1	2,618	-0.04%
2021/10/05	0	0.00	1	110.00	113.50	-1	2,645	-0.04%
2021/10/04	1.7	114.00	1	114.00	114.00	0.7	2,635	0.03%
2021/09/27	1	131.50	1	131.50	130.00	0	2,667	0.00%
2021/09/23	7	132.79	5	134.10	131.50	2	2,727	0.07%
2021/09/22	0	0.00	18	137.78	140.00	-18	2,708	-0.66%
2021/09/17	0	0.00	15.1	130.01	133.50	-15.1	2,661	-0.57%
2021/09/15	1	129.50	1	129.50	129.00	0	2,614	0.00%
2021/09/14	1	129.00	0	0.00	128.50	1	2,627	0.04%
2021/09/10	1	126.50	0	0.00	125.50	1	2,811	0.04%
2021/09/08	2	129.25	0	0.00	125.50	2	3,003	0.07%
2021/09/07	4	126.50	4	123.00	126.50	0	3,060	0.00%
2021/09/06	0	0.00	2.1	123.21	122.00	-2.1	3,221	-0.07%
2021/09/03	0	0.00	0.1	124.50	124.50	-0.1	3,543	0.00%
2021/09/02	1	127.00	0	0.00	126.00	1	3,814	0.03%
2021/08/31	2	129.75	0	0.00	130.00	2	4,071	0.05%
2021/08/30	2	129.50	1	129.00	129.00	1	4,203	0.02%
2021/08/27	1	131.50	0	0.00	129.00	1	4,232	0.02%
2021/08/24	0	0.00	1	130.50	127.00	-1	4,517	-0.02%
2021/08/23	0.1	134.50	3	133.00	131.50	-2.9	4,583	-0.06%
2021/08/20	1	133.00	1	132.50	133.00	0	4,589	0.00%
2021/08/18	16.1	133.59	15	133.17	132.00	1.1	4,615	0.02%
2021/08/17	4	145.38	21	144.07	141.50	-17	4,574	-0.37%
2021/08/16	18	143.22	6	143.58	143.50	12	4,540	0.26%
2021/08/13	1	140.00	2	140.50	137.00	-1	4,512	-0.02%
2021/08/11	2	132.50	0	0.00	131.50	2	4,619	0.04%
2021/08/10	1	134.50	1	137.00	135.50	0	4,855	0.00%
2021/08/09	1.2	135.98	166	134.77	133.00	-164.8	5,032	-3.27%	大賣/鉅額交易
2021/08/06	168	140.51	2	141.75	143.00	166	5,248	3.16%	大買/鉅額交易
2021/08/05	2.1	135.00	0	0.00	133.50	2.1	5,428	0.04%
2021/08/03	1	137.00	15	135.50	136.50	-14	5,685	-0.25%
2021/08/02	15	134.50	5.1	137.00	137.00	10	5,693	0.17%
2021/07/30	5	132.00	2	131.75	129.00	3	5,697	0.05%
2021/07/29	0	0.00	2	128.75	130.00	-2	5,736	-0.03%
2021/07/28	1	131.00	1	130.50	126.00	0	5,762	0.00%
2021/07/23	1	127.50	2	127.25	130.50	-1	5,979	-0.02%
2021/07/22	3	134.67	8	134.00	129.50	-5	5,975	-0.08%
2021/07/21	8.1	142.70	0	0.00	135.00	8.1	6,006	0.13%
2021/07/20	0	0.00	2	144.00	144.00	-2	5,955	-0.03%
2021/07/19	0	0.00	12.4	132.40	131.00	-12.4	5,981	-0.21%
2021/07/16	7.1	136.43	6	141.08	134.00	1.1	6,061	0.02%
2021/07/15	1	129.00	2	132.50	134.00	-1	6,039	-0.02%
2021/07/14	4.8	122.85	1	118.36	122.00	3.7	6,043	0.06%
2021/07/13	11	128.77	2.1	125.93	123.50	8.9	6,076	0.15%
2021/07/12	1	138.00	2	137.50	136.50	-1	6,068	-0.02%
2021/07/09	1	141.00	1	139.50	139.50	0	6,056	0.00%
2021/07/08	0	0.00	1	143.00	141.00	-1	6,076	-0.02%
2021/07/07	2	144.00	2	147.50	142.50	0	6,118	0.00%
2021/07/06	1	143.00	4	143.88	142.50	-3	6,137	-0.05%
2021/07/05	2	143.22	2	143.75	143.50	0	6,150	0.00%
2021/07/02	3	143.33	1	143.50	142.00	2	6,186	0.03%
2021/07/01	2	149.50	1	151.00	144.00	1	6,160	0.02%
2021/06/30	4	149.01	0	0.00	147.50	4	6,147	0.07%
2021/06/29	6	143.00	6.5	145.46	152.00	-0.5	6,120	-0.01%
2021/06/28	3	146.67	3.3	147.23	146.00	-0.3	6,059	0.00%
2021/06/25	9	151.45	1	151.50	150.50	8	6,030	0.13%
2021/06/24	1.3	154.70	1	153.50	154.50	0.3	6,015	0.01%
2021/06/23	1.5	155.30	2	156.75	155.00	-0.5	6,065	-0.01%
2021/06/22	3.2	153.62	9.1	154.05	154.00	-5.8	6,024	-0.10%
2021/06/21	15	165.87	13	168.00	163.00	2	5,944	0.03%
2021/06/18	21.3	175.31	3.7	173.11	178.00	17.6	6,113	0.29%
2021/06/17	6	168.67	3	170.33	167.50	3	6,310	0.05%
2021/06/16	4	165.75	12	166.96	164.00	-8	6,412	-0.12%
2021/06/15	10	173.80	38	172.80	171.50	-28	6,536	-0.43%
2021/06/11	42.1	186.17	138.7	193.31	176.00	-96.6	6,427	-1.50%	大賣/
2021/06/10	140.1	171.41	17.4	174.01	179.50	122.7	6,239	1.97%	大買/鉅額交易
2021/06/09	5.2	164.71	3	165.00	163.50	2.2	5,974	0.04%
2021/06/08	11.2	165.76	10	166.75	161.00	1.2	5,907	0.02%
2021/06/07	11	159.86	122	152.57	160.00	-111	5,741	-1.93%	大賣/鉅額交易
2021/06/04	110	146.09	3	147.50	145.50	107	5,628	1.90%	大買/鉅額交易
2021/06/03	5	145.80	2	147.75	143.50	3	5,638	0.05%
2021/06/02	15.1	154.99	16.1	152.71	151.00	-1.1	5,656	-0.02%
2021/06/01	1	130.50	19.2	131.58	159.50	-18.2	5,555	-0.33%
2021/05/28	2.1	161.98	4	161.88	160.50	-2	5,355	-0.04%
2021/05/27	1.1	169.02	3.5	166.42	162.00	-2.4	5,331	-0.05%
2021/05/26	0	163.00	0	0.00	162.50	0	5,380	0.00%
2021/05/25	6.3	164.17	1	164.00	160.50	5.3	5,447	0.10%
2021/05/24	2	164.25	3	163.00	170.00	-1	5,566	-0.02%
2021/05/21	0.4	159.00	0	0.00	158.00	0.4	5,534	0.01%
2021/05/20	4	161.88	2	160.00	161.00	2	5,694	0.04%
2021/05/19	2.2	160.45	7.1	159.97	160.00	-4.9	5,773	-0.08%
2021/05/18	9.2	178.66	7.1	179.79	175.00	2.1	5,782	0.04%
2021/05/17	24.4	185.06	18	180.89	188.50	6.4	5,839	0.11%
2021/05/14	38.4	171.01	62.4	163.85	171.50	-24	5,771	-0.42%
2021/05/13	67.1	167.61	14.1	166.49	169.50	53	5,536	0.96%
2021/05/12	10	153.55	12	154.25	154.50	-2	5,280	-0.04%
2021/05/11	19	134.32	4	137.88	140.50	15	5,109	0.29%
2021/05/10	1	134.00	1	134.50	134.00	0	5,025	0.00%
2021/05/07	5	133.00	2	132.50	133.50	3	5,004	0.06%
2021/05/06	11	134.45	1	138.50	131.50	10	4,971	0.20%
2021/05/05	1	144.00	1	140.50	139.00	0	4,922	0.00%
2021/05/04	3	143.33	2	147.50	143.50	1	4,903	0.02%
2021/05/03	3.1	151.47	6	153.50	155.50	-2.9	4,781	-0.06%
2021/04/28	0	0.00	19	139.63	136.50	-19	4,648	-0.41%
2021/04/27	38	143.45	10	139.75	139.50	28	4,623	0.61%
2021/04/26	2	139.50	1	141.50	137.00	1	4,566	0.02%
2021/04/23	2	146.50	2	140.50	141.50	0	4,553	0.00%
2021/04/22	14	143.29	3	140.50	139.50	11	4,513	0.24%
2021/04/21	4	152.75	0	0.00	151.00	4	4,427	0.09%
2021/04/20	2	153.00	9	152.78	160.00	-7	4,411	-0.16%
2021/04/19	2	163.00	9	164.78	156.50	-7	4,361	-0.16%
2021/04/16	8	161.00	0	0.00	168.00	8	4,259	0.19%
2021/04/14	5	140.00	12	144.25	145.00	-7	4,158	-0.17%
2021/04/13	1	135.50	0	0.00	148.00	1	4,134	0.02%
2021/04/12	7	169.43	2	170.50	160.00	5	4,126	0.12%
2021/04/09	2	155.25	0	0.00	155.50	2	4,132	0.05%
2021/04/08	6	141.50	17	141.50	141.50	-11	4,138	-0.27%
2021/04/01	1	111.00	4	111.25	118.00	-3	4,103	-0.07%
2021/03/31	3	115.17	1	115.00	112.00	2	4,084	0.05%
2021/03/30	1	120.00	0	0.00	119.50	1	4,077	0.02%
2021/03/29	7	120.57	0	0.00	123.00	7	4,088	0.17%
2021/03/26	3	110.50	11	106.59	117.00	-8	4,071	-0.20%
2021/03/25	0	0.00	42	117.00	117.00	-42	4,015	-1.05%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	304	94.97	252	95.11	97.10	52	4,040	1.29%	大買/大賣/
2021/03/19	177	91.50	344	90.92	88.30	-167	3,752	-4.45%	大買/大賣/鉅額交易
2021/03/18	242	84.11	191	82.84	86.70	51	3,407	1.50%	大買/大賣/
2021/03/17	218	78.77	126	80.02	78.90	92	3,265	2.82%	大買/大賣/
2021/03/16	4	76.93	71	77.54	74.70	-67	3,064	-2.19%
2021/03/15	178	77.93	149	77.84	76.20	29	2,992	0.97%	大買/大賣/
2021/03/12	46	75.51	0	0.00	75.00	46	2,868	1.60%
2021/03/11	1	75.90	9	75.99	78.00	-8	2,862	-0.28%
2021/03/10	8	75.80	0	0.00	75.80	8	2,843	0.28%
2021/03/08	1	74.00	50	73.70	72.00	-49	2,888	-1.70%
2021/03/05	59	73.05	19.3	71.80	75.90	39.7	2,850	1.39%
2021/03/04	15	68.97	40	69.10	69.00	-25	2,775	-0.90%
2021/03/03	39	67.49	3	68.00	68.00	36	2,753	1.31%
2021/03/02	10	66.00	1	65.00	65.00	9	2,726	0.33%
2021/02/26	1	64.50	0	0.00	64.50	1	2,740	0.04%
2021/02/25	17	67.48	2.3	65.24	66.70	14.8	2,734	0.54%
2021/02/24	2	59.25	41	61.16	64.00	-39	2,635	-1.48%
2021/02/23	44	60.89	10	59.75	62.00	34	2,557	1.33%
2021/02/22	3	65.50	50	65.50	65.50	-47	2,411	-1.95%
2021/02/19	108.5	58.98	73	58.31	59.60	35.5	2,404	1.48%	大買/
2021/02/18	6	52.85	12	51.85	54.20	-6	2,216	-0.27%
2021/02/17	9	50.18	5	49.70	49.35	4	2,111	0.19%
2021/02/05	74	48.39	80	48.64	48.00	-6	2,043	-0.29%
2021/02/04	27	44.44	21.2	44.32	46.50	5.8	1,793	0.32%
2021/02/03	1	40.60	5	41.12	42.30	-4	1,684	-0.24%
2021/02/01	10	40.00	19	40.01	39.30	-9	1,682	-0.53%
2021/01/29	1	38.70	0	0.00	38.50	1	1,681	0.06%
2021/01/26	0	0.00	1	40.05	40.05	-1	1,730	-0.06%
2021/01/25	0.1	40.60	0	0.00	40.05	0.1	1,792	0.01%
2021/01/21	9	39.97	2	40.65	39.30	7	1,847	0.38%
2021/01/20	6.1	40.69	5	40.48	40.20	1.1	1,881	0.06%
2021/01/19	1	40.55	2	40.10	39.80	-1	1,897	-0.05%
2021/01/18	0	0.00	1	40.75	39.30	-1	1,955	-0.05%
2021/01/15	3	39.50	5.1	39.87	39.20	-2.1	1,978	-0.11%
2021/01/14	1	41.10	0	0.00	41.10	1	2,009	0.05%
2021/01/13	2	42.30	0	0.00	41.85	2	2,030	0.10%
2021/01/12	20	43.21	17	43.46	43.80	3	2,052	0.15%
2021/01/11	2	42.45	0	0.00	41.85	2	2,076	0.10%
2021/01/06	0.1	44.80	0	0.00	43.35	0.1	2,238	0.01%
2021/01/05	1	44.65	3	45.05	44.65	-2	2,350	-0.09%
2021/01/04	3	45.38	4	45.50	44.35	-1	2,445	-0.04%
2020/12/31	1	47.50	0	0.00	47.00	1	2,450	0.04%
2020/12/30	0	0.00	1	50.50	50.00	-1	2,427	-0.04%
2020/12/25	0	0.00	2	47.40	48.95	-2	2,512	-0.08%
2020/12/23	1	49.00	2	49.45	47.55	-1	2,726	-0.04%
2020/12/22	9	47.77	8	48.22	48.90	1	2,798	0.04%
2020/12/21	0	0.00	1	46.30	46.10	-1	2,813	-0.04%
2020/12/18	2	46.58	3	47.07	47.30	-1	2,845	-0.04%
2020/12/17	5	45.76	0	0.00	45.40	5	2,873	0.17%
2020/12/16	4	46.05	2	46.40	45.50	2	2,931	0.07%
2020/12/15	0	0.00	1	46.50	45.65	-1	2,979	-0.03%
2020/12/14	0	0.00	1	47.55	47.55	-1	3,036	-0.03%
2020/12/09	1	49.80	2	49.38	49.15	-1	4,038	-0.02%
2020/12/08	7	50.64	0	0.00	50.00	7	4,102	0.17%
2020/12/04	5	52.20	0	0.00	51.40	5	4,600	0.11%
2020/12/03	11	54.22	13	53.74	52.00	-2	4,927	-0.04%
2020/12/02	0	0.00	1	51.10	52.00	-1	4,996	-0.02%
2020/12/01	8	51.49	0	0.00	50.90	8	5,095	0.16%
2020/11/30	0	0.00	1	51.60	51.20	-1	5,260	-0.02%
2020/11/27	1	51.50	0	0.00	51.10	1	5,380	0.02%
2020/11/26	0	0.00	1	51.40	50.90	-1	5,536	-0.02%
2020/11/25	0	0.00	7	52.06	51.00	-7	5,796	-0.12%
2020/11/23	0	0.00	8	51.70	51.60	-8	6,060	-0.13%
2020/11/20	1	52.50	2	51.70	51.70	-1	6,105	-0.02%
2020/11/19	7	52.70	5	53.68	52.90	2	6,169	0.03%
2020/11/18	3	51.33	3	51.93	52.00	0	6,242	0.00%
2020/11/17	3	51.00	4	51.33	50.60	-1	6,305	-0.02%
2020/11/16	2	52.00	2	51.15	50.90	0	6,329	0.00%
2020/11/13	3	50.07	11	49.25	51.80	-8	6,340	-0.13%
2020/11/12	3	49.78	5	51.53	49.70	-2	6,342	-0.03%
2020/11/11	2	52.10	0	0.00	51.90	2	6,297	0.03%
2020/11/10	3	53.33	5	53.70	52.60	-2	6,300	-0.03%
2020/11/09	1	54.50	0	0.00	54.20	1	6,296	0.02%
2020/11/06	9	55.20	0	0.00	54.20	9	6,307	0.14%
2020/11/05	2	55.00	3	54.77	54.10	-1	6,312	-0.02%
2020/11/04	1	54.10	5	54.30	54.80	-4	6,334	-0.06%
2020/11/03	1	54.20	5	54.14	54.20	-4	6,384	-0.06%
2020/11/02	6	53.48	6	54.13	53.70	0	6,503	0.00%
2020/10/30	6	52.33	5	54.20	52.50	1	6,728	0.01%
2020/10/29	6	53.33	8	53.35	54.30	-2	6,732	-0.03%
2020/10/28	1	53.10	0	0.00	53.40	1	6,718	0.01%
2020/10/27	1	54.80	2	55.70	54.80	-1	6,745	-0.01%
2020/10/26	2	54.90	0	0.00	54.90	2	6,754	0.03%
2020/10/23	0	0.00	1	56.40	57.30	-1	6,708	-0.01%
2020/10/22	62	56.86	57	56.86	56.30	5	6,726	0.07%
2020/10/21	1	58.40	3	58.70	58.10	-2	6,710	-0.03%
2020/10/20	3	59.60	3	59.67	58.70	0	6,697	0.00%
2020/10/19	7	60.53	3	60.70	59.40	4	6,677	0.06%
2020/10/16	3	59.80	13	60.10	61.20	-10	6,647	-0.15%
2020/10/15	35	58.63	2	59.60	58.90	33	6,598	0.50%
2020/10/14	3	59.90	0	0.00	60.10	3	6,628	0.05%
2020/10/13	7	58.57	1	60.60	59.30	6	6,637	0.09%
2020/10/12	8	62.53	4	64.25	61.40	4	6,559	0.06%
2020/10/08	1	62.20	2	62.30	62.60	-1	6,531	-0.02%
2020/10/07	4	64.25	3	63.10	63.00	1	6,530	0.02%
2020/10/06	0	0.00	1	64.00	64.10	-1	6,551	-0.02%
2020/10/05	49	65.25	42	65.46	63.30	7	6,604	0.11%
2020/09/30	2	62.85	1	62.90	63.00	1	6,640	0.02%
2020/09/29	20	65.34	27	64.78	63.00	-7	6,660	-0.11%
2020/09/28	20	63.78	0	0.00	64.00	20	6,551	0.31%
2020/09/25	47	58.28	96	59.07	58.20	-49	6,589	-0.74%
2020/09/24	6	62.72	5	62.80	62.40	1	6,539	0.02%
2020/09/23	0	0.00	1	62.40	62.40	-1	6,555	-0.02%
2020/09/22	56	62.86	51	62.77	62.10	5	6,573	0.08%
2020/09/21	6	63.45	0	0.00	63.30	6	6,608	0.09%
2020/09/18	17	65.73	1	65.30	64.60	16	6,653	0.24%
2020/09/17	0	0.00	101	64.73	65.30	-101	6,705	-1.51%	大賣/鉅額交易
2020/09/16	119	64.49	56	65.63	64.60	63	6,707	0.94%	大買/
2020/09/15	82	66.04	21	66.09	66.20	61	6,696	0.91%
2020/09/14	181	68.15	304	67.78	64.10	-123	6,710	-1.83%	大買/大賣/鉅額交易
2020/09/11	55	62.95	2	63.05	62.80	53	6,113	0.87%
2020/09/10	76	63.20	8	63.45	63.00	68	6,301	1.08%
2020/09/09	212	66.67	279	66.54	63.70	-67	6,227	-1.08%	大買/大賣/
2020/09/08	470	67.46	553	67.68	68.80	-83	6,001	-1.38%	大買/大賣/
2020/09/07	105	63.46	106	62.82	62.60	-1	5,740	-0.02%	大買/大賣/
2020/09/04	62	61.19	17	60.75	61.80	45	5,744	0.78%
2020/09/03	105	60.77	105	61.52	60.70	0	5,837	0.00%	大買/大賣/
2020/09/02	178	63.91	279	63.25	62.80	-101	5,774	-1.75%	大買/大賣/鉅額交易
2020/09/01	264	63.70	67	62.43	64.50	197	5,734	3.44%	大買/鉅額交易
2020/08/31	109	63.31	246	64.03	62.10	-137	5,622	-2.44%	大買/大賣/鉅額交易
2020/08/28	39	65.40	16	65.40	65.40	23	5,423	0.42%
2020/08/27	315	58.30	257	58.22	59.50	58	5,414	1.07%	大買/大賣/
2020/08/26	97	57.30	21	57.00	56.60	76	5,297	1.43%
2020/08/25	1	55.10	100	57.85	56.50	-99	5,345	-1.85%
2020/08/24	106	58.60	103	58.25	56.50	3	5,387	0.06%	大買/大賣/
2020/08/21	165	58.24	72	57.84	58.80	93	5,407	1.72%	大買/
2020/08/20	1	52.20	94	53.85	55.00	-93	5,506	-1.69%
2020/08/19	69	59.11	49	58.75	58.00	20	5,686	0.35%
2020/08/18	72	59.16	40	58.50	58.80	32	5,865	0.55%
2020/08/17	20	56.18	9	55.40	55.30	11	6,005	0.18%
2020/08/14	29	54.53	11	53.22	55.70	18	6,198	0.29%
2020/08/13	15	56.82	85	56.06	54.40	-70	6,392	-1.10%
2020/08/12	53	57.91	1	58.50	57.80	52	6,492	0.80%
2020/08/11	41	59.09	35	57.93	57.10	6	6,583	0.09%
2020/08/10	32	59.57	2	60.10	59.00	30	6,646	0.45%
2020/08/07	10	60.99	68	61.47	61.00	-58	6,707	-0.86%
2020/08/06	75	64.32	8	63.50	62.50	67	6,726	1.00%
2020/08/05	11	64.64	36	64.25	64.00	-25	6,659	-0.38%
2020/08/04	0	0.00	1	62.00	62.00	-1	6,415	-0.02%
2020/08/03	0	0.00	2	56.40	56.40	-2	6,482	-0.03%
2020/07/31	26	49.98	6	51.28	51.30	20	6,594	0.30%
2020/07/30	3	48.10	2	48.73	49.80	1	6,711	0.01%
2020/07/29	1	46.20	1	46.05	45.30	0	6,851	0.00%
2020/07/28	0	0.00	2	43.83	44.45	-2	7,019	-0.03%
2020/07/27	1	44.65	1	48.80	44.50	0	7,058	0.00%
2020/07/24	0	0.00	2	49.28	48.60	-2	7,118	-0.03%
2020/07/23	0	0.00	10	51.00	50.00	-10	7,329	-0.14%
2020/07/22	1	51.60	1	51.40	50.30	0	7,617	0.00%
2020/07/21	1	50.90	0	0.00	50.00	1	7,620	0.01%
2020/07/20	1	51.20	1	45.70	50.90	0	7,606	0.00%
2020/07/17	21	48.35	3	49.35	50.00	18	7,585	0.24%
2020/07/16	7	53.16	8	54.64	53.50	-1	7,581	-0.01%
2020/07/15	12	52.38	6	54.82	51.90	6	7,579	0.08%
2020/07/14	6	54.95	10	55.94	54.20	-4	7,518	-0.05%
2020/07/13	15	56.83	11	56.80	56.00	4	7,484	0.05%
2020/07/10	10	60.80	7	58.04	57.70	3	7,472	0.04%
2020/07/09	11	59.55	1	58.00	60.10	10	7,444	0.13%
2020/07/08	0	0.00	14	58.80	58.10	-14	7,414	-0.19%
2020/07/07	16	58.33	4	59.15	57.60	12	7,391	0.16%
2020/07/06	35	61.34	56	61.04	60.10	-21	7,335	-0.29%
2020/07/03	53	59.16	1	58.60	59.80	52	7,252	0.72%
2020/07/02	5	59.90	9	59.02	59.00	-4	7,209	-0.06%
2020/07/01	12	57.83	11	58.57	57.90	1	7,155	0.01%
2020/06/30	4	59.73	0	0.00	58.50	4	7,093	0.06%
2020/06/29	4	60.60	9	60.19	61.10	-5	7,017	-0.07%
2020/06/24	16	56.45	23.2	56.89	56.80	-7.2	6,916	-0.10%
2020/06/23	22	60.23	6.1	61.11	59.60	15.9	6,816	0.23%
2020/06/22	2	60.80	7	61.21	62.00	-5	6,756	-0.07%
2020/06/19	5	60.70	23	62.45	59.80	-18	6,668	-0.27%
2020/06/18	52	63.53	105	62.76	62.50	-53	6,538	-0.81%	大賣/
2020/06/17	115	60.42	84	61.99	64.30	31	6,318	0.49%	大買/
2020/06/16	35	58.92	6	59.67	58.50	29	6,058	0.48%
2020/06/15	22	60.15	11	59.58	60.30	11	5,980	0.18%
2020/06/12	2	58.50	5	57.38	58.80	-3	5,869	-0.05%
2020/06/11	6	59.58	13	58.01	56.60	-7	5,814	-0.12%
2020/06/10	36	60.38	8	60.85	61.90	28	5,692	0.49%
2020/06/09	2	53.35	4	53.60	57.60	-2	5,509	-0.04%
2020/06/08	5	54.62	4	54.95	52.40	1	5,447	0.02%
2020/06/05	2.3	55.60	3	55.67	55.60	-0.7	5,403	-0.01%
2020/06/04	7	57.43	2	56.85	56.10	5	5,468	0.09%
2020/06/03	4	58.60	3	56.80	58.20	1	5,474	0.02%
2020/06/02	6	56.53	5	55.92	57.10	1	5,474	0.02%
2020/06/01	8	60.68	1	59.90	59.40	7	5,379	0.13%
2020/05/29	2	57.95	12	59.40	61.50	-10	5,276	-0.19%
2020/05/28	13	56.99	27	59.63	57.70	-14	5,155	-0.27%
2020/05/27	24	59.90	5	60.84	59.10	19	5,035	0.38%
2020/05/26	15	65.34	6.3	67.17	64.50	8.7	4,852	0.18%
2020/05/25	14	60.94	17	61.37	64.30	-3	4,629	-0.06%
2020/05/22	3	58.90	4	58.30	58.80	-1	4,433	-0.02%
2020/05/21	8	57.13	9.7	56.31	55.90	-1.7	4,276	-0.04%
2020/05/20	12	52.32	9.2	52.30	54.60	2.8	4,088	0.07%
2020/05/19	15.8	48.99	1	48.00	49.80	14.8	3,873	0.38%
2020/05/18	3	47.55	17	46.22	48.85	-14	3,754	-0.37%
2020/05/15	12	42.98	2	43.75	44.45	10	3,680	0.27%
2020/05/14	6	46.53	12	47.15	45.00	-6	3,605	-0.17%
2020/05/13	5	46.85	18	45.20	46.85	-13	3,532	-0.37%
2020/05/12	2	38.50	4	41.19	42.60	-2	3,447	-0.06%
2020/05/11	9	42.15	2	42.15	42.15	7	3,368	0.21%
2020/05/08	16	48.09	4	48.36	46.80	12	3,318	0.36%
2020/05/07	9	52.13	7	52.04	52.00	2	3,215	0.06%
2020/05/06	6	60.92	11	56.45	50.50	-5	3,097	-0.16%
2020/05/05	16	54.66	15	53.25	55.90	1	2,913	0.03%
2020/05/04	14	50.71	43	48.75	50.90	-29	2,724	-1.06%
2020/04/30	3	45.80	8	46.62	46.30	-5	2,540	-0.20%
2020/04/29	13	45.98	4	45.53	46.65	9	2,440	0.37%
2020/04/28	19	46.31	20	46.06	46.90	-1	2,325	-0.04%
2020/04/27	10	46.20	17	46.20	46.20	-7	2,094	-0.33%
2020/04/22	18	34.93	2	35.60	34.75	16	1,720	0.93%
2020/04/21	6	34.78	82	34.54	35.40	-76	1,674	-4.54%
2020/04/20	51	34.04	3	34.47	34.55	48	1,585	3.03%
2020/04/17	11	33.77	3	32.80	32.60	8	1,533	0.52%
2020/04/16	3	32.20	0	0.00	32.40	3	1,508	0.20%
2020/04/15	1	33.05	3	33.60	33.10	-2	1,481	-0.14%
2020/04/14	6	34.60	1	34.20	34.50	5	1,434	0.35%
2020/04/13	2	34.48	0	0.00	35.50	2	1,374	0.15%
2020/04/10	0	0.00	3	30.30	32.45	-3	1,279	-0.23%
2020/04/07	3	29.53	1	29.40	29.30	2	1,202	0.17%
2020/04/06	0	0.00	1	30.25	29.95	-1	1,185	-0.08%
2020/04/01	1	28.15	0	0.00	28.45	1	1,166	0.09%
2020/03/31	0	0.00	30	27.84	28.00	-30	1,160	-2.59%
2020/03/30	1	28.55	0	0.00	28.55	1	1,147	0.09%
2020/03/27	30	28.96	0	0.00	29.20	30	1,131	2.65%
2020/03/26	0	0.00	1	27.35	27.80	-1	1,090	-0.09%
2020/03/25	0	0.00	0.1	25.30	25.30	-0.1	1,068	-0.01%
2020/03/24	0	0.00	0.1	25.70	25.25	-0.1	1,060	-0.01%
2020/03/23	1	25.35	1	25.90	25.50	0	1,051	0.00%
2020/03/19	1	26.40	12	26.06	25.70	-11	1,027	-1.07%
2020/03/18	2	29.45	2	29.78	28.50	0	1,002	0.00%
2020/03/17	2	28.03	1	28.15	28.00	1	981	0.10%
2020/03/16	1	30.50	4	32.28	30.70	-3	955	-0.31%
2020/03/13	1	30.30	0	0.00	30.30	1	922	0.11%
2020/03/12	6	36.61	1	35.20	33.65	5	899	0.56%
2020/03/11	0	0.00	1	36.20	37.00	-1	846	-0.12%
2020/03/10	2.1	37.22	4	35.50	36.85	-1.9	799	-0.23%
2020/03/09	1	34.60	0	0.00	36.05	1	676	0.15%
2020/03/06	2	32.75	4	31.70	32.80	-2	596	-0.34%
2020/03/05	1	29.80	1	30.15	29.85	0	518	0.00%
2020/03/04	4	29.08	0	0.00	29.05	4	502	0.80%
2020/02/27	2	29.28	0	0.00	29.40	2	482	0.41%
2020/02/24	3	32.95	0	0.00	32.25	3	447	0.67%
2020/02/17	0	0.00	1	29.20	30.25	-1	342	-0.29%
2020/02/14	1	29.90	1	28.95	29.90	0	324	0.00%
2020/02/13	1	27.75	2	28.20	27.60	-1	294	-0.34%
2020/02/12	1	28.60	0	0.00	28.45	1	291	0.34%
2020/02/11	0	0.00	1	28.55	28.55	-1	291	-0.34%
2020/02/10	2	28.40	1	28.40	28.60	1	291	0.34%
2020/02/07	1	26.60	0	0.00	28.60	1	288	0.35%
2020/01/02	1	27.30	0	0.00	27.30	1	272	0.37%
2019/12/11	1	27.45	0	0.00	27.60	1	321	0.31%
2019/12/10	0	0.00	2	27.50	27.25	-2	320	-0.62%
2019/12/04	0	0.00	1	28.35	27.85	-1	323	-0.31%
2019/12/02	0	0.00	1	28.40	27.70	-1	328	-0.30%
2019/11/26	2	27.55	0	0.00	27.70	2	342	0.58%
2019/11/21	0	0.00	2	27.20	27.90	-2	360	-0.55%
2019/11/20	2	27.45	0	0.00	27.40	2	356	0.56%
2019/11/15	0	0.00	3	28.77	28.90	-3	344	-0.87%
2019/10/25	2	29.40	0	0.00	29.50	2	374	0.53%
2019/10/24	1	29.85	0	0.00	29.85	1	378	0.26%
2019/09/25	2	30.48	0	0.00	30.45	2	658	0.30%
2019/09/10	0	0.00	1	30.70	30.50	-1	682	-0.15%
2019/08/29	1	30.00	0	0.00	30.20	1	684	0.15%
2019/08/28	5	29.50	0	0.00	29.60	5	678	0.74%
2019/08/16	0	0.00	1	29.25	29.10	-1	667	-0.15%
2019/08/06	1	31.00	5	30.05	31.50	-4	659	-0.61%
2019/08/05	2	31.25	0	0.00	30.85	2	657	0.30%
2019/07/24	0	0.00	1	33.80	33.90	-1	651	-0.15%
2019/07/22	4	35.65	5	35.68	35.05	-1	636	-0.16%
2019/07/19	1	35.85	2	35.00	35.50	-1	627	-0.16%
2019/07/18	3	35.57	2	35.58	35.50	1	612	0.16%
2019/07/17	8	35.17	0	0.00	35.00	8	600	1.33%
2019/07/16	0	0.00	15	36.04	35.85	-15	581	-2.58%
2019/07/15	5	33.58	1	33.85	36.00	4	549	0.73%
2019/07/12	10	33.25	5	32.75	33.10	5	504	0.99%
2019/07/10	0	0.00	11	32.51	32.40	-11	471	-2.33%
2019/07/09	0	0.00	1	33.10	33.10	-1	458	-0.22%
2019/07/08	1	33.30	1	33.30	33.20	0	454	0.00%
2019/07/05	1	33.75	2	33.78	33.50	-1	450	-0.22%
2019/07/04	2	33.45	0	0.00	33.40	2	436	0.46%
2019/07/03	6	33.27	3	33.03	33.00	3	425	0.71%