台康生技 (6589)-日盛券商分點個股進出

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	13	121.85	2.1	122.24	121.50	10.9	3,755	0.29%
2023/04/06	8	122.63	5.3	122.26	121.50	2.7	3,795	0.07%
2023/03/31	5	116.50	1	117.00	116.50	4	3,756	0.11%
2023/03/30	0.1	118.00	1	118.00	117.50	-0.9	3,851	-0.02%
2023/03/29	0	0.00	8	118.63	120.00	-8	3,868	-0.21%
2023/03/28	1	114.00	0.5	115.00	114.00	0.5	3,913	0.01%
2023/03/27	1	117.00	9	117.11	117.50	-8	3,987	-0.20%
2023/03/24	0	0.00	9	114.28	115.00	-9	4,134	-0.22%
2023/03/23	6	112.75	3	113.33	111.50	3	4,554	0.07%
2023/03/22	1	111.50	0	0.00	112.00	1	4,564	0.02%
2023/03/21	1	111.50	0	0.00	111.50	1	4,705	0.02%
2023/03/20	1	110.00	1	110.50	112.50	0	4,855	0.00%
2023/03/17	0	110.00	6	110.75	111.00	-6	5,036	-0.12%
2023/03/16	8	108.25	0	0.00	108.00	8	5,213	0.15%
2023/03/15	0.1	113.00	5	113.40	112.50	-4.9	5,521	-0.09%
2023/03/14	2	111.75	1	114.00	111.50	1	5,871	0.02%
2023/03/13	4	109.38	5	111.60	111.50	-1	6,309	-0.02%
2023/03/10	7	112.64	3	113.00	111.50	4	6,783	0.06%
2023/03/09	8.2	113.96	3	113.50	113.00	5.2	7,147	0.07%
2023/03/08	5.2	116.27	0	0.00	115.50	5.2	7,227	0.07%
2023/03/07	4.1	117.50	1	117.00	117.00	3.1	7,301	0.04%
2023/03/06	0	0.00	1	117.50	118.00	-1	7,404	-0.01%
2023/03/03	5.2	120.69	3	119.83	119.00	2.2	7,530	0.03%
2023/03/02	3.1	121.50	3	121.50	122.00	0.1	7,708	0.00%
2023/03/01	0	0.00	2	120.25	120.50	-2	7,922	-0.03%
2023/02/24	0	0.00	1	119.00	119.00	-1	8,227	-0.01%
2023/02/23	2	117.50	4	118.50	119.50	-2	8,437	-0.02%
2023/02/22	8.2	116.71	1.3	118.88	116.00	6.9	8,623	0.08%
2023/02/21	6	118.50	20	119.70	119.50	-14	8,875	-0.16%
2023/02/20	7	120.71	0	0.00	120.00	7	9,189	0.08%
2023/02/17	6.5	121.30	0	0.00	120.50	6.5	9,348	0.07%
2023/02/16	1	123.50	0	0.00	123.00	1	9,557	0.01%
2023/02/15	1	123.50	0	0.00	122.50	1	9,737	0.01%
2023/02/14	4.9	121.90	2	122.50	121.50	2.9	9,804	0.03%
2023/02/13	9.1	123.51	10	124.95	123.00	-0.9	9,774	-0.01%
2023/02/10	15.1	129.41	16	129.22	128.00	-1	9,728	-0.01%
2023/02/09	13	130.85	13.1	130.83	128.50	-0.1	9,627	0.00%
2023/02/08	42	130.56	35.2	130.20	131.00	6.8	9,498	0.07%
2023/02/07	4	123.75	7	123.14	125.00	-3	9,271	-0.03%
2023/02/06	2	121.75	1	119.50	119.50	1	9,173	0.01%
2023/02/03	5	119.40	5	119.30	119.00	0	9,119	0.00%
2023/02/02	54	118.54	3	118.67	118.50	51	9,084	0.56%
2023/02/01	4	117.13	1	118.00	117.00	3	9,087	0.03%
2023/01/31	9	114.56	9	115.33	118.00	0	9,112	0.00%
2023/01/30	3	111.83	1	111.00	111.00	2	9,105	0.02%
2023/01/17	4	110.13	5	110.00	109.00	-1	9,172	-0.01%
2023/01/16	2	110.50	4	108.50	111.00	-2	9,188	-0.02%
2023/01/13	3	109.83	0	0.00	109.00	3	9,212	0.03%
2023/01/12	6	110.00	15	110.07	109.00	-9	9,258	-0.10%
2023/01/11	6	112.25	14	112.54	111.50	-8	9,249	-0.09%
2023/01/10	4	115.00	1	114.00	113.50	3	9,278	0.03%
2023/01/09	3	117.67	5	117.50	117.50	-2	9,363	-0.02%
2023/01/06	23	117.98	12	119.63	117.00	11	9,455	0.12%
2023/01/05	14	117.14	4	116.75	114.50	10	9,413	0.11%
2023/01/04	6.2	118.19	4	117.75	116.50	2.2	9,477	0.02%
2023/01/03	3.1	119.66	4	118.63	118.50	-0.9	9,530	-0.01%
2022/12/30	3	123.17	0	0.00	123.00	3	9,589	0.03%
2022/12/29	1	120.50	4	121.13	124.00	-3	9,709	-0.03%
2022/12/28	3	124.83	2	125.00	123.00	1	9,823	0.01%
2022/12/27	6	126.00	27	125.91	126.50	-21	10,020	-0.21%
2022/12/26	8	125.69	3	127.67	124.00	5	10,139	0.05%
2022/12/23	4	124.88	4	126.50	125.50	0	10,219	0.00%
2022/12/22	20	123.98	12	123.71	125.00	8	10,331	0.08%
2022/12/21	0	0.00	3	122.50	121.00	-3	10,345	-0.03%
2022/12/20	2.1	124.26	1	125.00	121.00	1.1	10,453	0.01%
2022/12/19	5	126.80	14	126.79	126.00	-9	10,465	-0.09%
2022/12/16	10	125.50	11	124.59	124.50	-1	10,510	-0.01%
2022/12/15	15	125.63	32.2	127.09	124.50	-17.2	10,564	-0.16%
2022/12/14	2.1	131.00	0	0.00	131.00	2.1	10,167	0.02%
2022/12/13	11	148.36	8	148.88	145.50	3	10,221	0.03%
2022/12/12	36.2	149.36	46.1	150.43	146.50	-9.9	10,292	-0.10%
2022/12/09	15.1	152.54	14	153.57	154.00	1.1	10,248	0.01%
2022/12/08	35	150.84	27	150.44	149.50	8	10,391	0.08%
2022/12/07	19.3	150.44	39	150.10	151.00	-19.7	10,371	-0.19%
2022/12/06	41.2	155.03	14	153.93	150.50	27.2	10,144	0.27%
2022/12/05	47.6	158.67	34	156.74	158.50	13.6	9,984	0.14%
2022/12/02	32	150.80	11	152.50	151.00	21	9,667	0.22%
2022/12/01	22	144.80	24	144.35	150.00	-2	9,409	-0.02%
2022/11/30	6	136.00	10	135.75	136.50	-4	9,367	-0.04%
2022/11/29	8	132.19	6	132.83	133.00	2	9,469	0.02%
2022/11/28	11	131.00	21.1	132.86	133.50	-10.1	9,588	-0.11%
2022/11/25	13.3	131.67	11	133.32	130.50	2.3	9,787	0.02%
2022/11/24	23	134.41	8	135.63	134.00	15	10,147	0.15%
2022/11/23	15	136.23	41	134.49	136.50	-26	10,352	-0.25%
2022/11/22	36	132.15	49	131.28	130.50	-13	10,437	-0.12%
2022/11/21	38.7	134.33	27	133.93	132.50	11.7	10,491	0.11%
2022/11/18	14	131.25	18	130.69	131.00	-4	10,604	-0.04%
2022/11/17	47	131.79	22	131.91	128.50	25	10,546	0.24%
2022/11/16	34	125.63	16.1	128.87	130.00	17.9	10,410	0.17%
2022/11/15	46.4	119.90	18.2	120.12	121.00	28.2	10,174	0.28%
2022/11/14	14.5	116.42	4	118.00	121.00	10.5	9,995	0.10%
2022/11/11	5	111.60	22	110.91	114.00	-17	9,757	-0.17%
2022/11/10	14.3	107.78	14	107.96	106.50	0.3	9,544	0.00%
2022/11/09	2.4	105.57	5	105.10	105.50	-2.7	9,451	-0.03%
2022/11/08	8	104.94	27	103.94	103.50	-19	9,447	-0.20%
2022/11/07	2	103.75	1	105.00	105.00	1	9,432	0.01%
2022/11/04	22	106.07	3	108.67	104.00	19	9,410	0.20%
2022/11/03	7	106.93	0	0.00	106.50	7	9,359	0.07%
2022/11/02	0	0.00	5	106.00	106.50	-5	9,324	-0.05%
2022/11/01	15	104.07	14	104.11	103.50	1	9,271	0.01%
2022/10/31	0	0.00	5	102.00	101.50	-5	9,229	-0.05%
2022/10/28	11	101.27	3	98.30	98.30	8	9,211	0.09%
2022/10/27	8	100.56	10	101.85	102.00	-2	9,188	-0.02%
2022/10/26	5	98.02	8	99.03	98.60	-3	9,147	-0.03%
2022/10/25	6	100.67	5	100.70	100.00	1	9,072	0.01%
2022/10/24	3	105.67	0.2	106.00	105.00	2.8	8,977	0.03%
2022/10/21	19	108.84	6	107.67	107.00	13	8,954	0.15%
2022/10/20	10	110.60	10	110.50	112.00	0	8,906	0.00%
2022/10/19	5	111.10	4	112.63	110.50	1	8,849	0.01%
2022/10/18	5.2	113.96	5	112.80	112.50	0.2	8,859	0.00%
2022/10/17	5	109.00	13	108.04	111.00	-8	8,801	-0.09%
2022/10/14	10	116.10	13	114.38	115.50	-3	8,664	-0.03%
2022/10/13	19	110.21	13	111.81	108.00	6	8,521	0.07%
2022/10/12	57.2	112.89	92	113.08	113.00	-34.8	8,381	-0.42%
2022/10/11	9	111.44	8	111.25	110.50	1	8,250	0.01%
2022/10/07	43	115.83	9	116.56	114.00	34	8,119	0.42%
2022/10/06	8	115.81	9.1	116.38	118.50	-1.1	7,954	-0.01%
2022/10/05	16	114.78	14	114.89	113.00	2	7,788	0.03%
2022/10/04	14	114.43	15	115.10	114.50	-1	7,613	-0.01%
2022/10/03	283	109.55	9	109.33	110.50	274	7,368	3.72%	大買/鉅額交易
2022/09/30	8.2	106.02	6	106.25	107.50	2.2	7,173	0.03%
2022/09/29	5	103.50	14.2	103.22	103.50	-9.2	6,997	-0.13%
2022/09/28	4	102.00	4.4	100.29	99.10	-0.4	6,804	-0.01%
2022/09/27	9.2	101.80	37	102.76	107.00	-27.9	6,688	-0.42%
2022/09/26	3.2	106.91	10	106.95	104.50	-6.8	6,533	-0.10%
2022/09/23	3.2	109.40	6	110.42	108.00	-2.8	6,431	-0.04%
2022/09/22	6	110.25	9	111.11	112.00	-3	6,289	-0.05%
2022/09/21	2	106.25	1	108.00	107.50	1	6,052	0.02%
2022/09/20	18	107.53	15	108.57	107.00	3	6,006	0.05%
2022/09/19	10	110.90	7	108.93	107.50	3	5,930	0.05%
2022/09/16	14	116.82	12	117.17	116.00	2	5,738	0.03%
2022/09/15	25	120.30	24	122.35	117.50	1	5,663	0.02%
2022/09/14	18	116.75	8	117.88	116.00	10	5,337	0.19%
2022/09/13	12	118.58	12	118.00	118.00	0	5,171	0.00%
2022/09/12	11	118.45	5	119.30	120.00	6	5,066	0.12%
2022/09/08	3.5	118.57	23	119.09	118.50	-19.5	4,871	-0.40%
2022/09/07	14	116.29	6.1	116.73	119.00	7.9	4,729	0.17%
2022/09/06	36	125.36	10	118.15	118.50	26	4,486	0.58%
2022/09/05	25.2	131.78	35	131.91	129.00	-9.8	4,136	-0.24%
2022/09/02	32.3	130.69	26.2	130.47	129.50	6.1	3,925	0.16%
2022/09/01	24.3	130.12	26	129.81	129.50	-1.7	3,703	-0.05%
2022/08/31	76.2	132.96	62.1	133.20	128.00	14.1	3,382	0.42%
2022/08/30	39	124.23	45	124.71	129.50	-6	2,871	-0.21%
2022/08/29	38	118.84	35	119.24	118.00	3	2,454	0.12%
2022/08/26	22.3	117.52	11	118.91	117.00	11.3	2,132	0.53%
2022/08/25	15	111.47	36	112.57	112.00	-21	1,749	-1.20%
2022/08/24	26	105.79	27	108.45	111.50	-1	1,399	-0.07%
2022/08/23	3	101.33	5	100.16	101.50	-2	1,256	-0.16%
2022/08/22	14	96.70	21.6	97.67	98.90	-7.6	1,096	-0.69%
2022/08/19	1	90.80	0	0.00	90.60	1	955	0.10%
2022/08/18	0	0.00	0.1	90.30	90.20	-0.1	945	-0.01%
2022/08/17	0.6	90.50	0	0.00	90.50	0.6	936	0.06%
2022/08/16	0	0.00	2	92.00	91.40	-2	927	-0.22%
2022/08/15	2	90.40	2.2	89.88	90.70	-0.2	918	-0.02%
2022/08/12	3.2	88.41	2.2	89.11	88.50	1	898	0.11%
2022/08/11	0.1	85.90	3	85.60	85.90	-2.9	871	-0.33%
2022/08/10	1	86.00	0	0.00	85.10	1	867	0.12%
2022/08/09	0	0.00	1	86.10	86.20	-1	871	-0.11%
2022/08/08	1.2	83.33	0	0.00	83.50	1.2	898	0.13%
2022/08/05	2	83.95	2	84.60	84.50	0	917	0.00%
2022/08/04	0.4	82.98	1	84.10	82.90	-0.6	926	-0.06%
2022/08/03	4.1	85.71	0	0.00	83.90	4.1	916	0.45%
2022/08/02	0.1	85.80	1	85.30	85.50	-0.9	909	-0.10%
2022/08/01	1	90.90	3	90.70	90.70	-2	901	-0.22%
2022/07/28	2.1	89.70	3	89.33	89.00	-0.9	904	-0.10%
2022/07/27	0	0.00	1	90.50	89.30	-1	894	-0.11%
2022/07/26	4	89.63	4	88.10	88.50	0	876	0.00%
2022/07/25	3	90.87	0.2	90.40	90.40	2.8	859	0.33%
2022/07/22	7	86.99	3.2	87.05	88.80	3.8	798	0.48%
2022/07/21	0	0.00	2.2	82.43	83.00	-2.2	771	-0.29%
2022/07/20	3.1	81.45	1	82.20	81.00	2.1	770	0.27%
2022/07/15	0.3	80.50	0	0.00	80.40	0.3	791	0.04%
2022/07/13	0	0.00	3	80.77	80.30	-3	817	-0.37%
2022/07/12	1	79.20	0	0.00	78.50	1	822	0.12%
2022/07/11	2	81.25	1	82.90	82.00	1	831	0.12%
2022/07/08	0	81.85	1	81.80	81.00	-1	842	-0.11%
2022/07/07	0.1	81.80	10	81.33	81.60	-9.9	853	-1.16%
2022/07/06	2	81.40	0	0.00	79.90	2	868	0.23%
2022/07/01	3.1	86.26	1	83.00	83.00	2.1	1,008	0.21%
2022/06/30	2	89.35	1	89.90	89.50	1	997	0.10%
2022/06/29	1	91.90	0	0.00	91.40	1	994	0.10%
2022/06/28	1	89.90	2	91.95	89.80	-1	992	-0.10%
2022/06/24	0	0.00	2	95.10	94.50	-2	978	-0.20%
2022/06/23	0	0.00	1	90.00	96.00	-1	976	-0.10%
2022/06/22	2	90.25	0	0.00	89.40	2	942	0.21%
2022/06/21	0	0.00	0.5	90.60	90.60	-0.5	939	-0.05%
2022/06/20	0	0.00	5	88.70	89.00	-5	935	-0.53%
2022/06/17	0.5	90.20	5.1	89.96	90.50	-4.6	926	-0.50%
2022/06/16	1	89.20	4	91.13	89.20	-3	926	-0.32%
2022/06/15	0	0.00	3	89.47	90.50	-3	938	-0.32%
2022/06/14	6	87.10	3	90.30	88.10	3	942	0.32%
2022/06/10	0	87.50	1	87.50	87.50	-1	938	-0.10%
2022/06/09	0	0.00	2	86.90	86.30	-2	937	-0.21%
2022/06/06	0	0.00	5	83.50	82.70	-5	958	-0.52%
2022/05/25	3	81.43	2	81.15	80.90	1	1,075	0.09%
2022/05/23	4	82.83	0	0.00	82.80	4	1,112	0.36%
2022/05/20	1.1	81.24	1	81.00	80.90	0.1	1,124	0.01%
2022/05/19	0	0.00	1	80.30	80.30	-1	1,199	-0.08%
2022/05/16	1	80.00	4	79.70	83.70	-3	1,217	-0.25%
2022/05/13	4	78.60	0	0.00	78.70	4	1,239	0.32%
2022/05/11	1	76.60	7	76.40	76.00	-6	1,216	-0.49%
2022/05/10	0	0.00	3	73.80	76.00	-3	1,215	-0.25%
2022/05/09	7.3	75.65	1	80.50	76.10	6.3	1,202	0.52%
2022/05/06	3	82.30	1	82.50	81.10	2	1,180	0.17%
2022/05/04	0	0.00	13	88.05	86.80	-13	1,164	-1.12%
2022/04/28	1	88.40	1	88.50	88.50	0	1,183	0.00%
2022/04/27	0	0.00	3	88.73	88.10	-3	1,182	-0.25%
2022/04/26	1	91.50	0	0.00	91.00	1	1,174	0.09%
2022/04/22	3	94.43	0	0.00	94.80	3	1,203	0.25%
2022/04/21	0	0.00	5	94.64	95.00	-5	1,200	-0.42%
2022/04/20	4	94.20	3	94.73	95.40	1	1,193	0.08%
2022/04/19	2	93.80	0	0.00	93.20	2	1,180	0.17%
2022/04/18	1	95.80	10	96.80	94.90	-9	1,177	-0.76%
2022/04/15	5	96.18	0	0.00	95.90	5	1,181	0.42%
2022/04/14	0	0.00	2	96.40	96.00	-2	1,173	-0.17%
2022/04/13	2.3	95.01	0	0.00	94.30	2.3	1,174	0.20%
2022/04/12	3	95.60	0	0.00	95.40	3	1,171	0.26%
2022/04/11	7	98.20	17	98.89	98.50	-10	1,156	-0.86%
2022/04/08	2	93.90	3	96.90	93.80	-1	1,092	-0.09%
2022/04/07	4	96.08	0	0.00	95.50	4	1,075	0.37%
2022/03/31	0.1	92.30	0	0.00	91.90	0.1	1,036	0.01%
2022/03/29	1	91.90	2	91.40	91.70	-1	1,039	-0.10%
2022/03/28	10	91.45	7	92.20	91.30	3	1,046	0.29%
2022/03/25	2	93.20	2	91.75	91.60	0	1,035	0.00%
2022/03/23	0.3	93.80	0	0.00	93.60	0.3	1,122	0.02%
2022/03/18	4	95.33	5	95.70	94.30	-1	1,150	-0.09%
2022/03/17	0	0.00	15	94.10	94.10	-15	1,144	-1.31%
2022/03/15	0	0.00	15	92.47	91.30	-15	1,191	-1.26%
2022/03/11	0	0.00	1	94.70	94.30	-1	1,270	-0.08%
2022/03/10	2.4	95.41	1	95.50	94.40	1.4	1,278	0.11%
2022/03/09	3	91.90	20	91.75	91.60	-17	1,278	-1.33%
2022/03/08	5	93.40	41	92.40	90.20	-36	1,289	-2.79%
2022/03/07	3	96.80	0	0.00	97.00	3	1,267	0.24%
2022/03/04	1	101.00	1	101.00	101.00	0	1,264	0.00%
2022/03/03	3	102.00	2	102.50	102.00	1	1,346	0.07%
2022/03/02	1	102.00	0	0.00	102.50	1	1,398	0.07%
2022/02/25	20	101.50	2	103.75	104.50	18	1,410	1.28%
2022/02/24	2	101.50	3	102.00	101.50	-1	1,441	-0.07%
2022/02/21	21	108.90	0	0.00	107.00	21	1,451	1.45%
2022/02/17	2	103.00	1	103.00	103.50	1	1,392	0.07%
2022/02/16	2	104.00	0	0.00	103.00	2	1,388	0.14%
2022/02/15	1	104.50	3	109.67	103.00	-2	1,376	-0.15%
2022/02/14	0	0.00	1	102.50	101.50	-1	1,337	-0.07%
2022/02/08	0	0.00	1	103.00	103.50	-1	1,353	-0.07%
2022/01/25	3	102.50	2	100.50	100.50	1	1,362	0.07%
2022/01/24	0	0.00	1	102.50	103.00	-1	1,376	-0.07%
2022/01/21	1	103.50	0	0.00	102.50	1	1,453	0.07%
2022/01/20	2	104.00	0	0.00	104.00	2	1,531	0.13%
2022/01/19	0	0.00	1	104.00	104.50	-1	1,580	-0.06%
2022/01/18	1	109.00	1	105.50	105.50	0	1,593	0.00%
2022/01/17	10	107.50	1	109.00	108.00	9	1,582	0.57%
2022/01/14	20	103.25	1	103.00	103.50	19	1,561	1.22%
2022/01/13	10	105.50	0	0.00	105.50	10	1,565	0.64%
2022/01/11	1	107.50	0	0.00	107.50	1	1,573	0.06%
2022/01/10	3	109.00	1	109.50	108.50	2	1,578	0.13%
2022/01/06	2	109.00	1	108.50	108.00	1	1,625	0.06%
2022/01/05	3	108.00	1	106.50	106.50	2	1,633	0.12%
2022/01/04	2	107.00	2	106.25	106.00	0	1,655	0.00%
2021/12/30	1	112.50	3	111.17	111.50	-2	1,654	-0.12%
2021/12/29	0	0.00	0.3	110.00	110.00	-0.3	1,650	-0.02%
2021/12/28	32.3	110.50	1	110.00	110.00	31.3	1,677	1.87%
2021/12/24	2	113.00	1	112.00	112.00	1	1,723	0.06%
2021/12/23	0	0.00	5	113.10	113.00	-5	1,725	-0.29%
2021/12/22	0	0.00	2	113.00	113.00	-2	1,735	-0.12%
2021/12/21	1	115.00	10	114.00	113.50	-9	1,735	-0.52%
2021/12/20	36	117.19	54.5	117.33	115.00	-18.5	1,727	-1.07%
2021/12/16	1	111.50	0.1	111.50	112.50	0.9	1,771	0.05%
2021/12/15	2	112.00	0	0.00	111.00	2	1,870	0.11%
2021/12/14	0	0.00	2	112.50	111.50	-2	1,960	-0.10%
2021/12/13	0	0.00	5.1	114.51	114.50	-5.1	1,959	-0.26%
2021/12/10	2	115.50	0	0.00	115.00	2	1,975	0.10%
2021/12/09	3	114.17	0.3	114.32	113.50	2.7	1,966	0.14%
2021/12/08	3.3	111.49	9	116.94	115.50	-5.7	1,962	-0.29%
2021/12/06	0.2	114.00	0	0.00	113.00	0.2	1,901	0.01%
2021/12/02	0	0.00	2	111.50	112.00	-2	1,950	-0.10%
2021/12/01	7	111.93	3	111.50	110.50	4	1,939	0.21%
2021/11/30	1	110.50	4	110.38	110.50	-3	1,941	-0.15%
2021/11/29	10	111.50	5	112.10	109.00	5	1,930	0.26%
2021/11/26	10	111.20	24	111.98	110.00	-14	1,855	-0.75%
2021/11/25	5	107.30	8	110.56	107.50	-3	1,806	-0.17%
2021/11/24	0	0.00	2	108.75	109.00	-2	1,799	-0.11%
2021/11/23	11	106.64	2	107.50	105.50	9	1,794	0.50%
2021/11/22	0	0.00	9	108.11	108.00	-9	1,775	-0.51%
2021/11/19	6	104.67	0	0.00	103.50	6	1,782	0.34%
2021/11/18	10	108.00	2	108.00	106.50	8	1,810	0.44%
2021/11/16	0	0.00	2	106.00	105.00	-2	1,842	-0.11%
2021/11/15	1	102.00	0	0.00	103.50	1	1,870	0.05%
2021/11/12	1	102.50	0	0.00	102.50	1	1,962	0.05%
2021/11/11	5	105.00	3	105.17	102.50	2	2,056	0.10%
2021/11/10	31	102.50	0	0.00	102.50	31	2,124	1.46%
2021/11/09	3	103.33	0	0.00	103.00	3	2,150	0.14%
2021/11/02	2	106.50	0	0.00	105.00	2	2,320	0.09%
2021/11/01	2	106.00	1	105.00	105.00	1	2,323	0.04%
2021/10/29	7	112.79	3	109.50	108.50	4	2,320	0.17%
2021/10/28	4	113.88	8	111.82	116.50	-4	2,256	-0.18%
2021/10/27	2	105.00	6	108.00	106.00	-4	2,198	-0.18%
2021/10/26	3	101.67	0.1	104.00	103.50	2.9	2,165	0.13%
2021/10/25	1	102.00	2	103.00	103.00	-1	2,160	-0.05%
2021/10/22	4	104.50	2	104.00	103.00	2	2,176	0.09%
2021/10/21	3	106.67	1	108.50	105.50	2	2,199	0.09%
2021/10/19	1	106.00	1	106.00	108.00	0	2,247	0.00%
2021/10/18	0	0.00	1	106.00	106.50	-1	2,283	-0.04%
2021/10/15	5	108.80	2	109.00	106.50	3	2,377	0.13%
2021/10/14	0.2	103.50	7	104.50	107.50	-6.9	2,373	-0.29%
2021/10/13	0	101.50	13.1	101.73	101.00	-13.1	2,362	-0.55%
2021/10/12	0	106.00	4.3	105.38	104.50	-4.3	2,414	-0.18%
2021/10/08	2	112.74	0	0.00	111.00	2	2,450	0.08%
2021/10/07	0	0.00	1	113.00	112.50	-1	2,521	-0.04%
2021/10/06	3.4	113.77	0	0.00	110.50	3.4	2,618	0.13%
2021/10/05	0	0.00	1	111.50	113.50	-1	2,645	-0.04%
2021/10/04	26	114.60	2	114.00	114.00	24	2,635	0.91%
2021/10/01	1	125.00	0	0.00	124.00	1	2,614	0.04%
2021/09/30	1	126.00	0	0.00	126.50	1	2,622	0.04%
2021/09/29	1	125.00	0	0.00	125.00	1	2,637	0.04%
2021/09/28	1	128.50	30	130.00	128.50	-29	2,652	-1.09%
2021/09/27	2	130.00	1	131.50	130.00	1	2,667	0.04%
2021/09/24	1	132.00	0	0.00	132.50	1	2,696	0.04%
2021/09/23	2	132.00	337	133.55	131.50	-335	2,727	-12.28%	大賣/鉅額交易
2021/09/22	50	130.60	12	135.75	140.00	38	2,708	1.40%
2021/09/17	114	128.87	31	128.61	133.50	83	2,661	3.12%	大買/
2021/09/16	144	128.38	0	0.00	128.00	144	2,610	5.52%	大買/鉅額交易
2021/09/15	0	0.00	5	130.50	129.00	-5	2,614	-0.19%
2021/09/14	2	128.50	0	0.00	128.50	2	2,627	0.08%
2021/09/13	0	0.00	5	128.80	129.00	-5	2,712	-0.18%
2021/09/10	0	0.00	6	125.50	125.50	-6	2,811	-0.21%
2021/09/09	5	128.00	5	126.00	125.00	0	2,960	0.00%
2021/09/08	1	127.50	4	126.75	125.50	-3	3,003	-0.10%
2021/09/07	2	127.00	3	126.67	126.50	-1	3,060	-0.03%
2021/09/06	2	125.50	4	125.38	122.00	-2	3,221	-0.06%
2021/09/02	2	127.50	6	126.92	126.00	-4	3,814	-0.10%
2021/09/01	17	127.53	6	127.83	127.00	11	3,899	0.28%
2021/08/30	8	130.06	11	129.64	129.00	-3	4,203	-0.07%
2021/08/27	6	129.83	2	129.50	129.00	4	4,232	0.09%
2021/08/26	1	129.00	2	129.50	128.00	-1	4,289	-0.02%
2021/08/25	22	128.50	3	128.83	130.00	19	4,396	0.43%
2021/08/24	24	129.90	5	131.40	127.00	19	4,517	0.42%
2021/08/23	4	132.25	26	132.48	131.50	-22	4,583	-0.48%
2021/08/20	1	132.00	3	132.00	133.00	-2	4,589	-0.04%
2021/08/19	2	131.98	3	132.67	129.00	-1	4,627	-0.02%
2021/08/18	26	133.63	0	0.00	132.00	26	4,615	0.56%
2021/08/17	2	144.00	8	145.44	141.50	-6	4,574	-0.13%
2021/08/16	30	140.88	23	142.78	143.50	7	4,540	0.15%
2021/08/13	2	137.50	7	138.93	137.00	-5	4,512	-0.11%
2021/08/12	4	135.50	1	136.00	135.50	3	4,528	0.07%
2021/08/11	8	131.69	1	131.50	131.50	7	4,619	0.15%
2021/08/10	11	133.82	1	137.50	135.50	10	4,855	0.21%
2021/08/09	24	136.29	10	133.70	133.00	14	5,032	0.28%
2021/08/06	0	0.00	4.1	140.15	143.00	-4.1	5,248	-0.08%
2021/08/05	1	133.00	0	0.00	133.50	1	5,428	0.02%
2021/08/03	0	137.00	3	138.00	136.50	-3	5,685	-0.05%
2021/08/02	0	0.00	5	133.00	137.00	-5	5,693	-0.09%
2021/07/30	1	129.00	1	129.00	129.00	0	5,697	0.00%
2021/07/29	1	128.00	1	129.00	130.00	0	5,736	0.00%
2021/07/28	16	127.69	0	0.00	126.00	16	5,762	0.28%
2021/07/27	3	126.00	1	126.00	126.00	2	5,868	0.03%
2021/07/26	0	0.00	1	135.00	133.50	-1	5,964	-0.02%
2021/07/23	1	124.00	2	130.00	130.50	-1	5,979	-0.02%
2021/07/22	12	135.83	14	130.18	129.50	-2	5,975	-0.03%
2021/07/21	6	140.33	1	140.50	135.00	5	6,006	0.08%
2021/07/20	0	0.00	4	144.00	144.00	-4	5,955	-0.07%
2021/07/19	2	131.00	1	133.00	131.00	1	5,981	0.02%
2021/07/16	10.1	135.95	5	134.60	134.00	5.1	6,061	0.08%
2021/07/15	4	128.00	4	133.87	134.00	0	6,039	0.00%
2021/07/14	0	0.00	5	121.41	122.00	-5	6,043	-0.08%
2021/07/13	10.1	128.10	8.3	127.02	123.50	1.9	6,076	0.03%
2021/07/12	15	140.47	12	137.04	136.50	3	6,068	0.05%
2021/07/09	0.1	140.00	0	0.00	139.50	0.1	6,056	0.00%
2021/07/08	0.3	142.50	1	141.50	141.00	-0.7	6,076	-0.01%
2021/07/07	4	146.63	1	147.00	142.50	3	6,118	0.05%
2021/07/05	0	140.00	0	145.00	143.50	0	6,150	0.00%
2021/07/02	4	142.63	2	143.50	142.00	2	6,186	0.03%
2021/07/01	2	145.00	1	148.50	144.00	1	6,160	0.02%
2021/06/30	1	147.50	3	148.17	147.50	-2	6,147	-0.03%
2021/06/29	5.2	142.73	53	142.69	152.00	-47.8	6,120	-0.78%
2021/06/28	1.3	147.41	4	146.00	146.00	-2.7	6,059	-0.04%
2021/06/25	6	152.17	3	150.50	150.50	3	6,030	0.05%
2021/06/24	6	156.58	21	155.26	154.50	-15	6,015	-0.25%
2021/06/23	0	156.00	3	155.00	155.00	-3	6,065	-0.05%
2021/06/22	7	157.43	8	160.00	154.00	-1	6,024	-0.02%
2021/06/21	15.5	166.32	90	169.05	163.00	-74.5	5,944	-1.25%
2021/06/18	98	174.20	20.3	178.26	178.00	77.7	6,113	1.27%
2021/06/17	6.2	166.21	0	171.00	167.50	6.2	6,310	0.10%
2021/06/16	6	166.92	4	166.88	164.00	2	6,412	0.03%
2021/06/15	22	170.25	33.4	171.67	171.50	-11.4	6,536	-0.17%
2021/06/11	41.2	186.42	17.6	184.11	176.00	23.6	6,427	0.37%
2021/06/10	14.2	176.81	13	176.92	179.50	1.2	6,239	0.02%
2021/06/09	14	164.86	6	161.00	163.50	8	5,974	0.13%
2021/06/08	5.1	161.71	78	162.77	161.00	-73	5,907	-1.23%
2021/06/07	5	155.10	26	159.08	160.00	-21	5,741	-0.37%
2021/06/04	1	145.50	1	146.00	145.50	0	5,628	0.00%
2021/06/03	7.2	145.10	4.1	145.91	143.50	3.1	5,638	0.05%
2021/06/02	55	156.39	5	151.81	151.00	50	5,656	0.88%
2021/06/01	82.6	149.50	24.8	132.41	159.50	57.8	5,555	1.04%
2021/05/28	0	0.00	1	158.50	160.50	-1	5,355	-0.02%
2021/05/27	0	0.00	4	166.00	162.00	-4	5,331	-0.08%
2021/05/26	1	165.00	0	0.00	162.50	1	5,380	0.02%
2021/05/25	3.6	167.24	1.3	163.13	160.50	2.3	5,447	0.04%
2021/05/24	0.3	163.40	0	163.00	170.00	0.2	5,566	0.00%
2021/05/21	4.4	158.16	7.3	157.57	158.00	-2.9	5,534	-0.05%
2021/05/20	6	164.42	3.1	163.08	161.00	2.9	5,694	0.05%
2021/05/19	4.1	162.35	27	164.87	160.00	-22.9	5,773	-0.40%
2021/05/18	19.8	175.63	80.2	171.31	175.00	-60.4	5,782	-1.04%
2021/05/17	11.4	186.15	13.1	184.68	188.50	-1.7	5,839	-0.03%
2021/05/14	18.1	170.26	71.7	160.65	171.50	-53.6	5,771	-0.93%
2021/05/13	169.9	166.57	12.1	164.22	169.50	157.7	5,536	2.85%	大買/鉅額交易
2021/05/12	17	149.74	32	153.41	154.50	-15	5,280	-0.28%
2021/05/11	10	140.35	3.2	138.88	140.50	6.8	5,109	0.13%
2021/05/10	0.2	136.00	0	0.00	134.00	0.2	5,025	0.00%
2021/05/07	0	0.00	2	136.50	133.50	-2	5,004	-0.04%
2021/05/06	3	135.50	6	134.83	131.50	-3	4,971	-0.06%
2021/05/05	3	142.33	1	141.50	139.00	2	4,922	0.04%
2021/05/04	3	148.83	8	146.25	143.50	-5	4,903	-0.10%
2021/05/03	4	147.13	6	152.83	155.50	-2	4,781	-0.04%
2021/04/29	3	141.00	8	140.63	141.50	-5	4,667	-0.11%
2021/04/28	3	137.67	1.2	142.33	136.50	1.8	4,648	0.04%
2021/04/27	3.2	141.50	2	142.75	139.50	1.2	4,623	0.03%
2021/04/26	5	139.90	0	0.00	137.00	5	4,566	0.11%
2021/04/23	5	144.89	0	0.00	141.50	5	4,553	0.11%
2021/04/22	8	146.25	1.3	141.73	139.50	6.7	4,513	0.15%
2021/04/21	4	156.75	1	157.00	151.00	3	4,427	0.07%
2021/04/20	9	153.39	2	160.25	160.00	7	4,411	0.16%
2021/04/19	26.2	165.43	2	170.75	156.50	24.2	4,361	0.56%
2021/04/16	9.2	155.45	12	163.17	168.00	-2.8	4,259	-0.07%
2021/04/15	5	150.50	10	152.00	153.00	-5	4,164	-0.12%
2021/04/14	1	145.00	3	144.67	145.00	-2	4,158	-0.05%
2021/04/13	3	147.67	0	0.00	148.00	3	4,134	0.07%
2021/04/12	3.2	169.69	2	165.50	160.00	1.2	4,126	0.03%
2021/04/09	3	152.00	9	145.00	155.50	-6	4,132	-0.15%
2021/04/08	11	141.50	1	141.50	141.50	10	4,138	0.24%
2021/04/07	2	129.00	0	0.00	129.00	2	4,095	0.05%
2021/04/06	1	120.50	10	118.65	117.50	-9	4,108	-0.22%
2021/04/01	8	110.50	0	0.00	118.00	8	4,103	0.19%
2021/03/31	2	116.00	3	115.67	112.00	-1	4,084	-0.02%
2021/03/30	7	118.14	2	122.25	119.50	5	4,077	0.12%
2021/03/29	5	127.10	4	127.00	123.00	1	4,088	0.02%
2021/03/26	10	109.45	5	114.80	117.00	5	4,071	0.12%
2021/03/25	0	0.00	0	117.00	117.00	0	4,015	0.00%
2021/03/24	0	0.00	0.1	106.50	106.50	-0.1	4,020	0.00%
2021/03/22	24.1	94.78	42.1	94.97	97.10	-18	4,040	-0.45%
2021/03/19	118.1	89.77	65	90.87	88.30	53.1	3,752	1.42%	大買/
2021/03/18	24	82.94	36	82.94	86.70	-12	3,407	-0.35%
2021/03/17	22	76.54	40	77.57	78.90	-18	3,265	-0.55%
2021/03/16	13	76.17	4	76.73	74.70	9	3,064	0.29%
2021/03/15	27	76.41	9	77.11	76.20	18	2,992	0.60%
2021/03/12	3	76.37	1	76.00	75.00	2	2,868	0.07%
2021/03/11	1	75.90	0	0.00	78.00	1	2,862	0.03%
2021/03/10	2	76.50	2	75.00	75.80	0	2,843	0.00%
2021/03/09	1	71.10	1	72.50	73.80	0	2,902	0.00%
2021/03/08	1	74.00	0	0.00	72.00	1	2,888	0.03%
2021/03/05	1	75.90	8.1	71.59	75.90	-7.1	2,850	-0.25%
2021/03/04	1	69.10	0	0.00	69.00	1	2,775	0.04%
2021/03/03	1	68.00	5	68.00	68.00	-4	2,753	-0.15%
2021/03/02	0.1	68.00	0	0.00	65.00	0.1	2,726	0.00%
2021/02/26	1	64.50	3	64.67	64.50	-2	2,740	-0.07%
2021/02/25	18	67.87	13	66.38	66.70	5	2,734	0.18%
2021/02/24	4	60.10	106	60.19	64.00	-102	2,635	-3.87%	大賣/鉅額交易
2021/02/23	10	63.73	12	67.45	62.00	-2	2,557	-0.08%
2021/02/22	7	65.50	0	0.00	65.50	7	2,411	0.29%
2021/02/19	24	58.47	21	59.00	59.60	3	2,404	0.12%
2021/02/18	2	50.40	15	52.76	54.20	-13	2,216	-0.59%
2021/02/17	8	49.82	12	49.54	49.35	-4	2,111	-0.19%
2021/02/05	52	49.00	38	47.83	48.00	14	2,043	0.68%
2021/02/04	17	45.90	31	45.21	46.50	-14	1,793	-0.78%
2021/02/03	5	41.70	5	40.00	42.30	0	1,684	0.00%
2021/01/27	0	0.00	4	40.08	39.75	-4	1,708	-0.23%
2021/01/26	4	40.50	1	40.05	40.05	3	1,730	0.17%
2021/01/25	2	40.80	4	40.58	40.05	-2	1,792	-0.11%
2021/01/22	2	39.60	5	39.15	39.05	-3	1,809	-0.17%
2021/01/20	2	40.80	0	0.00	40.20	2	1,881	0.11%
2021/01/18	1	40.05	1	40.05	39.30	0	1,955	0.00%
2021/01/15	1	39.40	0	0.00	39.20	1	1,978	0.05%
2021/01/14	2	41.83	3	41.75	41.10	-1	2,009	-0.05%
2021/01/13	2	42.95	1.3	42.33	41.85	0.7	2,030	0.03%
2021/01/12	4	43.29	6	44.00	43.80	-2	2,052	-0.10%
2021/01/11	4	41.91	1	41.90	41.85	3	2,076	0.14%
2021/01/07	2	44.18	0	0.00	43.85	2	2,165	0.09%
2021/01/05	2	44.80	0	0.00	44.65	2	2,350	0.09%
2021/01/04	5	44.90	0	0.00	44.35	5	2,445	0.20%
2020/12/31	1	47.00	0	0.00	47.00	1	2,450	0.04%
2020/12/30	7	51.10	10	50.91	50.00	-3	2,427	-0.12%
2020/12/25	0	0.00	2	48.50	48.95	-2	2,512	-0.08%
2020/12/24	0	0.00	1	47.70	47.35	-1	2,670	-0.04%
2020/12/23	2	47.73	3	48.95	47.55	-1	2,726	-0.04%
2020/12/22	10	47.94	7	48.51	48.90	3	2,798	0.11%
2020/12/18	4	47.10	4	46.90	47.30	0	2,845	0.00%
2020/12/14	1	47.55	5	47.50	47.55	-4	3,036	-0.13%
2020/12/11	1	47.30	3	48.40	47.20	-2	3,132	-0.06%
2020/12/10	3	49.03	0	0.00	48.60	3	3,229	0.09%
2020/12/09	4	49.59	0	0.00	49.15	4	4,038	0.10%
2020/12/08	1	50.10	0	0.00	50.00	1	4,102	0.02%
2020/12/04	2	51.75	0	0.00	51.40	2	4,600	0.04%
2020/12/03	8	53.34	6	53.68	52.00	2	4,927	0.04%
2020/12/02	0	0.00	1	51.70	52.00	-1	4,996	-0.02%
2020/12/01	1	51.00	5	51.40	50.90	-4	5,095	-0.08%
2020/11/30	0	0.00	3	51.33	51.20	-3	5,260	-0.06%
2020/11/27	0	0.00	1	51.50	51.10	-1	5,380	-0.02%
2020/11/26	1	51.20	5	50.98	50.90	-4	5,536	-0.07%
2020/11/25	8	51.63	1	51.50	51.00	7	5,796	0.12%
2020/11/23	0	0.00	3	52.23	51.60	-3	6,060	-0.05%
2020/11/20	1	52.10	0	0.00	51.70	1	6,105	0.02%
2020/11/17	1	50.90	0	0.00	50.60	1	6,305	0.02%
2020/11/13	0	0.00	3	50.47	51.80	-3	6,340	-0.05%
2020/11/12	9	50.23	8	50.49	49.70	1	6,342	0.02%
2020/11/10	8	53.10	7	54.06	52.60	1	6,300	0.02%
2020/11/09	0	0.00	5	54.20	54.20	-5	6,296	-0.08%
2020/11/06	6	54.90	1	55.10	54.20	5	6,307	0.08%
2020/11/05	0	0.00	1	54.80	54.10	-1	6,312	-0.02%
2020/11/04	0	0.00	2	54.35	54.80	-2	6,334	-0.03%
2020/11/03	45	54.38	45	54.05	54.20	0	6,384	0.00%
2020/11/02	13	53.92	22	54.17	53.70	-9	6,503	-0.14%
2020/10/30	1	54.10	5	54.16	52.50	-4	6,728	-0.06%
2020/10/29	3	54.30	7	53.90	54.30	-4	6,732	-0.06%
2020/10/27	2	55.20	0	0.00	54.80	2	6,745	0.03%
2020/10/26	6	55.13	3	55.17	54.90	3	6,754	0.04%
2020/10/22	0	0.00	5	56.32	56.30	-5	6,726	-0.07%
2020/10/20	1	58.70	4	58.80	58.70	-3	6,697	-0.04%
2020/10/19	11	61.25	8	60.75	59.40	3	6,677	0.04%
2020/10/16	8	60.18	9	59.39	61.20	-1	6,647	-0.02%
2020/10/15	1	58.60	3	58.90	58.90	-2	6,598	-0.03%
2020/10/14	1	59.00	8	59.89	60.10	-7	6,628	-0.11%
2020/10/13	4	59.88	1	61.80	59.30	3	6,637	0.05%
2020/10/12	7	63.91	126.3	63.56	61.40	-119.3	6,559	-1.82%	大賣/鉅額交易
2020/10/08	3	62.67	0	0.00	62.60	3	6,531	0.05%
2020/10/07	1	63.00	1	63.10	63.00	0	6,530	0.00%
2020/10/06	0	0.00	3	63.50	64.10	-3	6,551	-0.05%
2020/10/05	18	64.86	18	63.83	63.30	0	6,604	0.00%
2020/09/30	17	63.01	17	62.71	63.00	0	6,640	0.00%
2020/09/29	24.3	64.80	22	64.35	63.00	2.3	6,660	0.03%
2020/09/25	9	60.18	12	59.63	58.20	-3	6,589	-0.05%
2020/09/24	1	62.80	5	62.82	62.40	-4	6,539	-0.06%
2020/09/23	5	62.30	7	62.60	62.40	-2	6,555	-0.03%
2020/09/22	5	62.60	5	62.72	62.10	0	6,573	0.00%
2020/09/21	7	63.96	4	63.50	63.30	3	6,608	0.05%
2020/09/18	7	64.96	19	65.76	64.60	-12	6,653	-0.18%
2020/09/17	1	65.30	10	64.77	65.30	-9	6,705	-0.13%
2020/09/16	24	65.51	22	65.27	64.60	2	6,707	0.03%
2020/09/15	32	65.49	22	65.31	66.20	10	6,696	0.15%
2020/09/14	58	67.00	56	66.93	64.10	2	6,710	0.03%
2020/09/11	14	63.19	25	62.56	62.80	-11	6,113	-0.18%
2020/09/10	95	65.64	65	64.95	63.00	30	6,301	0.48%
2020/09/09	38	65.87	33	66.95	63.70	5	6,227	0.08%
2020/09/08	18	67.96	38	66.89	68.80	-20	6,001	-0.33%
2020/09/07	26	62.33	15	63.01	62.60	11	5,740	0.19%
2020/09/04	39	61.46	37	60.86	61.80	2	5,744	0.03%
2020/09/03	10	61.18	12	60.93	60.70	-2	5,837	-0.03%
2020/09/02	3	63.10	107	63.24	62.80	-104	5,774	-1.80%	大賣/鉅額交易
2020/09/01	103	64.34	6	63.97	64.50	97	5,734	1.69%	大買/
2020/08/31	24	63.87	16	63.88	62.10	8	5,622	0.14%
2020/08/28	6	65.40	4	65.40	65.40	2	5,423	0.04%
2020/08/27	21	59.23	36	59.36	59.50	-15	5,414	-0.28%
2020/08/26	2	55.95	1	57.00	56.60	1	5,297	0.02%
2020/08/25	105	56.61	13	55.26	56.50	92	5,345	1.72%	大買/
2020/08/24	6	58.02	22	56.80	56.50	-16	5,387	-0.30%
2020/08/21	4	57.43	6	58.23	58.80	-2	5,407	-0.04%
2020/08/20	3	53.47	0	0.00	55.00	3	5,506	0.05%
2020/08/19	1	58.80	21	59.91	58.00	-20	5,686	-0.35%
2020/08/18	2	59.75	22	59.89	58.80	-20	5,865	-0.34%
2020/08/14	0	0.00	11	53.45	55.70	-11	6,198	-0.18%
2020/08/13	1	57.00	1	54.50	54.40	0	6,392	0.00%
2020/08/12	1	59.00	35	57.26	57.80	-34	6,492	-0.52%
2020/08/11	1	58.00	11	58.01	57.10	-10	6,583	-0.15%
2020/08/10	1	59.00	15	59.97	59.00	-14	6,646	-0.21%
2020/08/07	13	61.84	13	59.69	61.00	0	6,707	0.00%
2020/08/06	106	63.98	64.3	63.85	62.50	41.7	6,726	0.62%	大買/
2020/08/05	16	64.57	76.2	64.42	64.00	-60.2	6,659	-0.90%
2020/08/04	0	0.00	43	62.00	62.00	-43	6,415	-0.67%
2020/08/03	3	56.40	5	56.40	56.40	-2	6,482	-0.03%
2020/07/31	12	50.48	0	0.00	51.30	12	6,594	0.18%
2020/07/30	5	49.19	1	49.00	49.80	4	6,711	0.06%
2020/07/29	1	46.00	0	0.00	45.30	1	6,851	0.01%
2020/07/28	1	41.05	2	41.90	44.45	-1	7,019	-0.01%
2020/07/27	2	46.30	2.2	45.98	44.50	-0.2	7,058	0.00%
2020/07/24	5	48.60	0	0.00	48.60	5	7,118	0.07%
2020/07/23	1	50.60	1	50.00	50.00	0	7,329	0.00%
2020/07/22	0	0.00	1	50.70	50.30	-1	7,617	-0.01%
2020/07/21	1	51.10	0	0.00	50.00	1	7,620	0.01%
2020/07/20	0	0.00	3	49.08	50.90	-3	7,606	-0.04%
2020/07/17	6	48.89	2	49.35	50.00	4	7,585	0.05%
2020/07/16	0	0.00	2	53.65	53.50	-2	7,581	-0.03%
2020/07/15	13	53.04	12	52.83	51.90	1	7,579	0.01%
2020/07/14	17	55.19	27	56.46	54.20	-10	7,518	-0.13%
2020/07/13	2	56.50	11	56.97	56.00	-9	7,484	-0.12%
2020/07/10	8	57.80	13	59.14	57.70	-5	7,472	-0.07%
2020/07/09	9	58.61	70	59.65	60.10	-61	7,444	-0.82%
2020/07/08	1	58.00	25	59.20	58.10	-24	7,414	-0.32%
2020/07/07	2	58.15	33	58.79	57.60	-31	7,391	-0.42%
2020/07/06	3.2	61.66	34	61.19	60.10	-30.8	7,335	-0.42%
2020/07/03	4	58.98	68	59.09	59.80	-64	7,252	-0.88%
2020/07/02	20	59.04	28	59.24	59.00	-8	7,209	-0.11%
2020/07/01	6	57.75	0	0.00	57.90	6	7,155	0.08%
2020/06/30	13	58.85	14.3	59.04	58.50	-1.3	7,093	-0.02%
2020/06/29	16	60.10	95	59.45	61.10	-79	7,017	-1.13%
2020/06/24	8	56.28	16	59.24	56.80	-8	6,916	-0.12%
2020/06/23	1	61.80	12	62.14	59.60	-11	6,816	-0.16%
2020/06/22	11	61.05	80	60.96	62.00	-69	6,756	-1.02%
2020/06/19	5	60.86	29	61.39	59.80	-24	6,668	-0.36%
2020/06/18	18.1	62.99	63	63.57	62.50	-44.9	6,538	-0.69%
2020/06/17	10	61.26	123	62.36	64.30	-113	6,318	-1.79%	大賣/鉅額交易
2020/06/16	8	58.99	12	59.57	58.50	-4	6,058	-0.07%
2020/06/15	7	60.80	18	60.71	60.30	-11	5,980	-0.18%
2020/06/12	16	55.16	44	58.01	58.80	-28	5,869	-0.48%
2020/06/11	12	59.58	15	60.15	56.60	-3	5,814	-0.05%
2020/06/10	18	61.24	57	61.29	61.90	-39	5,692	-0.69%
2020/06/09	18	54.31	55	55.63	57.60	-37	5,509	-0.67%
2020/06/08	10	53.58	9	52.64	52.40	1	5,447	0.02%
2020/06/05	7	54.89	25	55.78	55.60	-18	5,403	-0.33%
2020/06/04	11	56.59	1	57.60	56.10	10	5,468	0.18%
2020/06/03	4	57.75	29	58.60	58.20	-25	5,474	-0.46%
2020/06/02	4	56.75	22	56.56	57.10	-18	5,474	-0.33%
2020/06/01	2	59.75	6	60.55	59.40	-4	5,379	-0.07%
2020/05/29	7.3	61.15	13.2	61.17	61.50	-5.9	5,276	-0.11%
2020/05/28	13.1	56.15	30	57.42	57.70	-16.9	5,155	-0.33%
2020/05/27	10	61.01	18	61.45	59.10	-8	5,035	-0.16%
2020/05/26	24.1	65.99	51	65.17	64.50	-26.9	4,852	-0.55%
2020/05/25	27.8	61.38	84.8	61.92	64.30	-57	4,629	-1.23%
2020/05/22	16	59.23	6	58.73	58.80	10	4,433	0.23%
2020/05/21	15	55.79	24.1	56.52	55.90	-9.1	4,276	-0.21%
2020/05/20	10	51.12	43	52.80	54.60	-33	4,088	-0.81%
2020/05/19	10	49.16	21	50.16	49.80	-11	3,873	-0.28%
2020/05/18	2	47.28	82	48.06	48.85	-80	3,754	-2.13%
2020/05/15	27.2	43.62	57	43.64	44.45	-29.8	3,680	-0.81%
2020/05/14	62	45.59	72	47.65	45.00	-10	3,605	-0.28%
2020/05/13	18	43.16	154	45.68	46.85	-136	3,532	-3.85%	大賣/鉅額交易
2020/05/12	14	40.64	50	40.75	42.60	-36	3,447	-1.04%
2020/05/11	11	42.15	1	42.15	42.15	10	3,368	0.30%
2020/05/08	33	48.60	44	47.74	46.80	-11	3,318	-0.33%
2020/05/07	12	51.85	21	51.16	52.00	-9	3,215	-0.28%
2020/05/06	14	58.52	62	55.80	50.50	-48	3,097	-1.55%
2020/05/05	11	54.77	50	53.72	55.90	-39	2,913	-1.34%
2020/05/04	34	49.92	10	48.69	50.90	24	2,724	0.88%
2020/04/30	9	46.54	1	46.70	46.30	8	2,540	0.31%
2020/04/29	0	0.00	16	44.83	46.65	-16	2,440	-0.66%
2020/04/28	25	46.71	43	46.50	46.90	-18	2,325	-0.77%
2020/04/27	25	46.20	57	46.20	46.20	-32	2,094	-1.53%
2020/04/24	0	0.00	4	42.00	42.00	-4	1,779	-0.22%
2020/04/23	0	0.00	10	38.20	38.20	-10	1,742	-0.57%
2020/04/22	2	35.45	24	35.10	34.75	-22	1,720	-1.28%
2020/04/21	12	35.34	45	34.82	35.40	-33	1,674	-1.97%
2020/04/20	20	34.37	28	33.78	34.55	-8	1,585	-0.50%
2020/04/17	20	32.82	11	32.75	32.60	9	1,533	0.59%
2020/04/16	0	0.00	2	32.50	32.40	-2	1,508	-0.13%
2020/04/15	2	33.25	0	0.00	33.10	2	1,481	0.14%
2020/04/14	6	34.82	66	34.50	34.50	-60	1,434	-4.18%
2020/04/13	71	34.94	49	34.18	35.50	22	1,374	1.60%
2020/04/10	46	30.54	0	0.00	32.45	46	1,279	3.60%
2020/04/08	1	29.25	0	0.00	29.70	1	1,223	0.08%
2020/04/07	0	0.00	1	29.95	29.30	-1	1,202	-0.08%
2020/04/06	1	29.75	4	28.68	29.95	-3	1,185	-0.25%
2020/04/01	4	28.91	0	0.00	28.45	4	1,166	0.34%
2020/03/30	0	0.00	1	28.55	28.55	-1	1,147	-0.09%
2020/03/27	1	28.00	2	29.45	29.20	-1	1,131	-0.09%
2020/03/26	0	0.00	2	27.70	27.80	-2	1,090	-0.18%
2020/03/25	1	25.30	0	0.00	25.30	1	1,068	0.09%
2020/03/24	1	26.05	1	25.50	25.25	0	1,060	0.00%
2020/03/23	1	25.00	1	25.05	25.50	0	1,051	0.00%
2020/03/20	1	27.65	24	27.40	27.65	-23	1,044	-2.20%
2020/03/19	10	26.07	8	25.76	25.70	2	1,027	0.19%
2020/03/18	1	29.20	2	29.55	28.50	-1	1,002	-0.10%
2020/03/17	3	28.30	7	28.46	28.00	-4	981	-0.41%
2020/03/16	5	31.74	6	31.94	30.70	-1	955	-0.10%
2020/03/13	10	30.31	5	30.30	30.30	5	922	0.54%
2020/03/12	27	35.00	28	34.97	33.65	-1	899	-0.11%
2020/03/11	9	37.46	21	35.90	37.00	-12	846	-1.42%
2020/03/10	51	37.19	20	36.72	36.85	31	799	3.88%
2020/03/09	11	35.39	56	36.05	36.05	-45	676	-6.65%
2020/03/06	5	31.20	109	32.16	32.80	-104	596	-17.44%	大賣/鉅額交易
2020/02/27	8	30.55	0	0.00	29.40	8	482	1.66%
2020/02/26	3	30.55	0	0.00	30.40	3	471	0.64%
2020/02/25	7	31.31	0	0.00	31.20	7	465	1.51%
2020/02/24	2	32.45	28	32.57	32.25	-26	447	-5.80%
2020/02/21	0	0.00	14	31.27	31.65	-14	422	-3.32%
2020/02/20	2	30.80	14	31.13	30.65	-12	400	-2.99%
2020/02/19	12	31.14	20	31.08	30.85	-8	399	-2.00%
2020/02/18	2	32.43	2	31.75	31.90	0	384	0.00%
2020/02/17	2	29.00	30	29.25	30.25	-28	342	-8.18%
2020/02/14	33	30.32	0	0.00	29.90	33	324	10.16%
2020/02/12	1	28.90	0	0.00	28.45	1	291	0.34%
2020/02/11	1	28.20	1	28.50	28.55	0	291	0.00%
2020/02/10	1	28.00	0	0.00	28.60	1	291	0.34%
2020/02/07	4	28.16	20	27.80	28.60	-16	288	-5.54%
2020/02/06	1	29.35	0	0.00	29.35	1	267	0.37%
2020/02/04	22	24.25	2	23.78	24.30	20	268	7.45%
2020/01/31	1	23.40	0	0.00	23.45	1	254	0.39%
2020/01/03	0	0.00	1	27.05	27.10	-1	271	-0.37%
2019/12/12	1	28.35	0	0.00	27.80	1	322	0.31%
2019/11/05	0	0.00	1	29.50	29.50	-1	344	-0.29%
2019/11/01	1	29.90	0	0.00	29.90	1	348	0.29%
2019/10/31	0	0.00	9.4	29.15	29.35	-9.4	353	-2.65%
2019/09/23	2	30.23	0	0.00	30.25	2	669	0.30%
2019/09/18	0	0.00	8	30.41	30.10	-8	668	-1.20%
2019/09/17	2	30.23	0	0.00	30.30	2	668	0.30%
2019/09/05	6	30.40	0	0.00	30.40	6	691	0.87%
2019/09/04	3	30.67	0	0.00	30.65	3	693	0.43%
2019/09/03	1	30.65	1	30.60	30.65	0	694	0.00%
2019/08/23	8	28.99	0	0.00	28.85	8	663	1.21%
2019/08/22	0	0.00	3	28.85	28.85	-3	665	-0.45%
2019/08/19	3	28.90	0	0.00	28.90	3	668	0.45%
2019/08/15	0	0.00	2	29.50	29.00	-2	669	-0.30%
2019/08/13	2	30.95	0	0.00	30.60	2	657	0.30%
2019/07/31	2	33.00	0	0.00	32.90	2	644	0.31%
2019/07/30	2	33.50	0	0.00	33.50	2	648	0.31%
2019/07/26	1	33.95	15	34.16	34.40	-14	662	-2.11%
2019/07/23	9	34.22	20	34.04	34.10	-11	651	-1.69%
2019/07/17	3	35.53	0	0.00	35.00	3	600	0.50%
2019/07/16	6	36.53	0	0.00	35.85	6	581	1.03%
2019/07/15	20	34.39	5	33.45	36.00	15	549	2.73%
2019/07/12	20	33.01	0	0.00	33.10	20	504	3.96%
2019/07/11	0	0.00	23	33.52	32.80	-23	489	-4.70%
2019/07/10	10	33.10	3	32.75	32.40	7	471	1.48%
2019/07/09	12	33.17	0	0.00	33.10	12	458	2.62%
2019/07/08	1	33.20	0	0.00	33.20	1	454	0.22%
2019/07/05	0	0.00	25	33.77	33.50	-25	450	-5.55%
2019/07/04	27	33.49	0	0.00	33.40	27	436	6.19%
2019/07/03	1	33.25	10	33.20	33.00	-9	425	-2.12%