台康生技 (6589)-元富券商分點個股進出

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－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	79.10	0	0.00	78.70	2	671	0.30%
2024/04/09	1	85.70	0	0.00	85.50	1	644	0.16%
2024/04/08	0	0.00	4	87.00	85.90	-4	653	-0.61%
2024/04/02	1	87.10	0	0.00	87.10	1	654	0.15%
2024/04/01	0	0.00	2	88.10	88.10	-2	657	-0.30%
2024/03/28	0	0.00	5	88.22	88.00	-5	663	-0.75%
2024/03/27	5	88.48	0	0.00	88.20	5	662	0.76%
2024/03/25	5	87.40	1	87.80	87.40	4	657	0.61%
2024/03/22	1	86.70	0	0.00	87.20	1	662	0.15%
2024/03/18	8	87.15	0	0.00	86.90	8	653	1.22%
2024/03/15	2	88.50	1	88.60	88.40	1	650	0.15%
2024/03/08	2	92.00	0	0.00	90.60	2	640	0.31%
2024/03/07	1	90.40	0	0.00	92.10	1	642	0.16%
2024/02/27	0	0.00	2	95.99	94.90	-2	724	-0.28%
2024/02/21	0	0.00	1	94.50	94.60	-1	775	-0.13%
2024/02/16	2	94.70	0	0.00	94.90	2	881	0.23%
2024/02/15	0	0.00	1	92.00	92.00	-1	877	-0.11%
2024/02/05	1	91.60	0	0.00	91.80	1	878	0.11%
2024/01/31	1	93.60	0	0.00	94.20	1	897	0.11%
2024/01/29	5	92.06	5	94.54	95.50	0	901	0.00%
2024/01/25	1	95.60	0	0.00	95.70	1	852	0.12%
2024/01/22	0	0.00	3	94.90	96.00	-3	935	-0.32%
2024/01/18	0	0.00	0.1	95.30	95.30	-0.1	1,034	-0.01%
2024/01/17	0	0.00	1	96.60	95.60	-1	1,054	-0.09%
2024/01/11	1	96.60	0	0.00	97.80	1	1,147	0.09%
2024/01/09	2	98.55	0	0.00	98.10	2	1,150	0.17%
2024/01/05	0	0.00	1	101.00	101.00	-1	1,145	-0.09%
2024/01/03	0.1	102.00	0	0.00	101.00	0.1	1,142	0.01%
2024/01/02	0	0.00	1	101.00	102.50	-1	1,143	-0.09%
2023/12/28	0	0.00	1	99.30	99.40	-1	1,133	-0.09%
2023/12/27	0	0.00	2	100.50	100.00	-2	1,137	-0.18%
2023/12/25	2	99.50	0	0.00	99.00	2	1,136	0.18%
2023/12/21	0	0.00	0.1	100.50	100.50	-0.1	1,137	-0.01%
2023/12/20	0	0.00	4	102.00	101.50	-4	1,134	-0.35%
2023/12/19	0	0.00	2	102.00	101.50	-2	1,145	-0.17%
2023/12/12	0	0.00	1	103.50	103.00	-1	1,244	-0.08%
2023/12/08	2	102.50	0	0.00	101.50	2	1,238	0.16%
2023/12/06	0	0.00	4	102.00	101.50	-4	1,232	-0.32%
2023/12/05	2	103.50	126	102.88	102.00	-124	1,229	-10.08%	大賣/鉅額交易
2023/11/30	0	0.00	1	104.00	103.00	-1	1,204	-0.08%
2023/11/28	1	105.50	1	108.50	104.50	0	1,191	0.00%
2023/11/27	0	0.00	1	106.50	106.50	-1	1,148	-0.09%
2023/11/24	0	0.00	2	103.00	103.50	-2	1,119	-0.18%
2023/11/20	0	0.00	2	103.00	100.50	-2	1,117	-0.18%
2023/11/17	38	109.49	14	106.00	104.50	24	1,074	2.23%
2023/11/16	10	104.25	0	0.00	103.00	10	974	1.03%
2023/11/13	0	0.00	4	101.00	101.00	-4	987	-0.41%
2023/11/10	3	104.17	3	103.17	101.50	0	990	0.00%
2023/11/09	1	103.50	5.2	104.96	103.00	-4.2	990	-0.42%
2023/11/08	1	103.50	1	105.00	104.50	0	1,022	0.00%
2023/11/07	0	0.00	2	106.00	104.50	-2	1,039	-0.19%
2023/11/02	0	0.00	5	104.00	103.50	-5	1,071	-0.47%
2023/11/01	1	106.00	0	0.00	104.50	1	1,057	0.09%
2023/10/30	1	107.00	0	0.00	106.00	1	1,048	0.10%
2023/10/27	8	106.44	3	106.67	106.00	5	1,033	0.48%
2023/10/26	3	105.00	3	102.67	102.50	0	986	0.00%
2023/10/25	1	102.50	200	103.61	103.00	-199	959	-20.74%	大賣/鉅額交易
2023/10/24	200	103.00	1	102.00	103.00	199	943	21.09%	大買/鉅額交易
2023/10/23	4	100.08	2	99.20	100.50	2	919	0.22%
2023/10/20	0	0.00	1	96.00	96.00	-1	908	-0.11%
2023/10/16	1	96.50	0	0.00	96.30	1	980	0.10%
2023/10/13	0	0.00	5	97.60	97.00	-5	999	-0.50%
2023/10/12	2	96.95	1	98.00	98.30	1	1,020	0.10%
2023/10/03	63	98.00	0	0.00	98.00	63	1,096	5.75%
2023/09/21	0	0.00	4	101.00	98.30	-4	1,321	-0.30%
2023/09/19	0	0.00	10	101.50	97.10	-10	1,380	-0.72%
2023/09/18	17	101.24	0	0.00	99.60	17	1,372	1.24%
2023/09/15	0	0.00	1	95.30	96.10	-1	1,353	-0.07%
2023/09/14	2	94.90	6	94.68	94.50	-4	1,354	-0.30%
2023/09/13	1	93.80	0	0.00	95.30	1	1,362	0.07%
2023/09/04	0	0.00	0.5	95.10	95.10	-0.5	1,428	-0.04%
2023/08/31	0	0.00	6	96.15	95.60	-6	1,457	-0.41%
2023/08/30	0	0.00	0.2	96.80	96.00	-0.2	1,477	-0.01%
2023/08/29	0	0.00	1.2	94.44	94.20	-1.2	1,491	-0.08%
2023/08/28	7	95.06	2.3	94.58	94.10	4.7	1,508	0.31%
2023/08/23	0	0.00	1	92.50	92.50	-1	1,530	-0.07%
2023/08/22	0	0.00	1	94.40	93.20	-1	1,552	-0.06%
2023/08/18	0	0.00	1	93.10	93.40	-1	1,612	-0.06%
2023/08/17	0	0.00	0.3	93.60	93.40	-0.3	1,646	-0.02%
2023/08/15	1	91.90	0	0.00	92.00	1	1,705	0.06%
2023/08/14	0	0.00	125.6	91.14	91.30	-125.6	1,771	-7.09%	大賣/鉅額交易
2023/08/11	5	96.80	1	96.20	95.00	4	1,989	0.20%
2023/08/08	0	0.00	1	101.50	101.50	-1	2,049	-0.05%
2023/08/07	0	0.00	1	101.50	101.50	-1	2,135	-0.05%
2023/08/04	0	0.00	1	103.00	103.00	-1	2,171	-0.05%
2023/08/02	1	104.00	40	103.15	102.00	-39	2,283	-1.71%
2023/08/01	0	0.00	1	105.50	105.50	-1	2,374	-0.04%
2023/07/31	0	0.00	2.3	105.13	105.00	-2.3	2,610	-0.09%
2023/07/28	3	106.00	2	106.00	106.00	1	2,825	0.04%
2023/07/26	0	0.00	1	107.50	107.50	-1	3,034	-0.03%
2023/07/25	0.3	110.00	6	110.00	110.00	-5.7	3,024	-0.19%
2023/07/24	3	111.00	2	109.75	110.00	1	3,013	0.03%
2023/07/21	0	0.00	1	108.50	108.00	-1	3,024	-0.03%
2023/07/20	1	109.50	0.6	109.00	108.50	0.4	3,055	0.01%
2023/07/19	3	110.00	50	109.75	109.50	-47	3,061	-1.54%
2023/07/17	6	109.25	0	0.00	109.00	6	3,141	0.19%
2023/07/14	1	106.00	1	107.00	107.00	0	3,155	0.00%
2023/07/12	0	0.00	3	106.83	106.50	-3	3,165	-0.09%
2023/07/11	1	107.00	3	107.00	107.00	-2	3,179	-0.06%
2023/07/10	0	0.00	439	108.98	108.00	-439	3,206	-13.69%	大賣/鉅額交易
2023/07/07	2	109.50	0.1	109.50	109.50	1.9	3,293	0.06%
2023/07/05	1	108.50	113.1	109.78	109.00	-112.1	3,365	-3.33%	大賣/鉅額交易
2023/07/04	0	0.00	1	109.50	109.50	-1	3,397	-0.03%
2023/07/03	41	110.85	0	0.00	110.50	41	3,502	1.17%
2023/06/30	11	112.50	13	112.58	112.00	-2	3,482	-0.06%
2023/06/29	5	115.50	9	114.72	115.00	-4	3,478	-0.12%
2023/06/28	5	111.50	5	111.80	112.00	0	3,436	0.00%
2023/06/27	18	111.81	1	112.00	111.50	17	3,431	0.50%
2023/06/26	0	0.00	9	106.50	107.00	-9	3,404	-0.26%
2023/06/21	2	107.50	197	107.77	108.00	-195	3,422	-5.70%	大賣/鉅額交易
2023/06/20	0	0.00	49.8	108.72	109.00	-49.8	3,423	-1.45%
2023/06/19	0	0.00	0.8	110.00	110.00	-0.8	3,423	-0.02%
2023/06/16	20	109.83	0.2	110.00	109.50	19.8	3,422	0.58%
2023/06/15	0	0.00	30.8	109.03	108.50	-30.8	3,420	-0.90%
2023/06/14	0	0.00	3.2	109.59	109.00	-3.2	3,427	-0.09%
2023/06/13	0	0.00	5	109.40	109.00	-5	3,449	-0.14%
2023/06/12	5	109.50	4	110.00	109.50	1	3,452	0.03%
2023/06/09	1	109.50	0	0.00	109.50	1	3,471	0.03%
2023/06/08	1	109.00	6.8	109.45	109.00	-5.8	3,494	-0.17%
2023/06/06	2	108.50	19	109.21	109.50	-17	3,555	-0.48%
2023/06/05	2	110.50	18	110.56	110.00	-16	3,565	-0.45%
2023/06/02	9	112.39	1	111.50	111.00	8	3,560	0.22%
2023/06/01	12	111.46	3	111.50	111.50	9	3,571	0.25%
2023/05/31	35	112.04	3	112.33	113.00	32	3,586	0.89%
2023/05/30	11	110.95	5	110.80	110.00	6	3,584	0.17%
2023/05/29	3	111.67	1	111.00	111.50	2	3,595	0.06%
2023/05/26	1	111.50	4	111.50	110.50	-3	3,607	-0.08%
2023/05/25	1	112.50	7	112.14	111.50	-6	3,607	-0.17%
2023/05/24	8	114.06	2	114.00	113.50	6	3,625	0.17%
2023/05/23	6	114.33	1	115.00	115.00	5	3,643	0.14%
2023/05/22	3	111.33	5	111.80	111.50	-2	3,625	-0.06%
2023/05/19	2	112.50	19.1	111.79	111.00	-17.1	3,640	-0.47%
2023/05/18	37.1	115.17	48	115.45	114.00	-11	3,633	-0.30%
2023/05/17	1,898.2	120.80	1,952	120.71	116.50	-53.8	3,594	-1.50%	大買/大賣/
2023/05/16	10	110.00	3.2	109.69	110.00	6.8	3,389	0.20%
2023/05/15	1	109.50	29	109.17	108.50	-28	3,459	-0.81%
2023/05/12	4	112.00	10	112.00	114.00	-6	3,526	-0.17%
2023/05/11	0	120.50	90.6	114.14	112.50	-90.6	3,656	-2.48%
2023/05/10	19	120.53	4	120.50	120.00	15	3,832	0.39%
2023/05/09	25.3	123.30	9	124.83	120.50	16.3	3,943	0.41%
2023/05/08	10	126.25	20	127.80	125.00	-10	3,923	-0.26%
2023/05/05	84	127.51	26	125.62	127.50	58	3,866	1.50%
2023/05/04	52.1	122.40	14	119.82	122.50	38.1	3,652	1.04%
2023/05/03	25	120.10	9	120.22	115.50	16	3,474	0.46%
2023/05/02	4	116.00	2	114.50	117.50	2	3,395	0.06%
2023/04/28	2	106.00	0	0.00	107.00	2	3,375	0.06%
2023/04/27	0	0.00	2	103.50	104.00	-2	3,385	-0.06%
2023/04/26	0	0.00	48.2	103.48	103.50	-48.2	3,413	-1.41%
2023/04/25	1	105.50	57.5	106.13	106.00	-56.5	3,401	-1.66%
2023/04/24	3	109.50	4	110.25	109.50	-1	3,414	-0.03%
2023/04/21	2	111.00	307.2	110.99	109.50	-305.2	3,460	-8.82%	大賣/鉅額交易
2023/04/20	8	121.44	27	119.98	115.00	-19	3,444	-0.55%
2023/04/19	10	120.90	17	119.09	120.50	-7	3,437	-0.20%
2023/04/18	8	120.75	1	120.50	120.00	7	3,585	0.20%
2023/04/17	11	120.36	2	119.00	119.00	9	3,631	0.25%
2023/04/14	21	121.26	11.1	120.77	120.00	9.9	3,691	0.27%
2023/04/13	125.6	122.06	3	121.67	121.50	122.6	3,765	3.26%	大買/鉅額交易
2023/04/12	2	123.49	10	122.95	120.50	-8	3,768	-0.21%
2023/04/11	97	118.56	13	118.04	118.50	84	3,730	2.25%
2023/04/10	172	120.29	10	119.95	117.50	162	3,753	4.32%	大買/鉅額交易
2023/04/07	3	122.00	32	121.25	121.50	-29	3,755	-0.77%
2023/04/06	83	122.28	5	121.60	121.50	78	3,795	2.06%
2023/03/31	1	118.00	1	117.00	116.50	0	3,756	0.00%
2023/03/30	5	118.10	17	119.03	117.50	-12	3,851	-0.31%
2023/03/29	17	118.64	4	115.50	120.00	13	3,868	0.34%
2023/03/28	1	115.50	37.9	116.15	114.00	-36.9	3,913	-0.94%
2023/03/27	54.4	117.10	6	117.00	117.50	48.4	3,987	1.21%
2023/03/24	9	113.94	1.3	114.25	115.00	7.7	4,134	0.19%
2023/03/22	0	0.00	2.7	112.12	112.00	-2.7	4,564	-0.06%
2023/03/21	0	0.00	2	112.50	111.50	-2	4,705	-0.04%
2023/03/20	0	0.00	9.1	109.74	112.50	-9.1	4,855	-0.19%
2023/03/17	3	109.83	3	109.00	111.00	0	5,036	0.00%
2023/03/16	1	108.00	39.7	108.02	108.00	-38.7	5,213	-0.74%
2023/03/15	3	113.33	26	112.13	112.50	-23	5,521	-0.42%
2023/03/14	2	115.00	0	0.00	111.50	2	5,871	0.03%
2023/03/13	1	111.50	2	109.00	111.50	-1	6,309	-0.02%
2023/03/10	3	113.67	2	112.00	111.50	1	6,783	0.01%
2023/03/09	1	115.00	3.8	114.79	113.00	-2.8	7,147	-0.04%
2023/03/08	3	117.83	2.5	116.30	115.50	0.5	7,227	0.01%
2023/03/07	1	118.50	2	117.50	117.00	-1	7,301	-0.01%
2023/03/06	1	117.50	0	0.00	118.00	1	7,404	0.01%
2023/03/03	2	119.50	3	119.49	119.00	-1	7,530	-0.01%
2023/03/02	0	0.00	6	121.58	122.00	-6	7,708	-0.08%
2023/03/01	0	0.00	8	120.44	120.50	-8	7,922	-0.10%
2023/02/24	0	0.00	9	118.83	119.00	-9	8,227	-0.11%
2023/02/23	2	118.50	1	119.00	119.50	1	8,437	0.01%
2023/02/22	1	116.50	68.3	118.43	116.00	-67.3	8,623	-0.78%
2023/02/21	10	120.15	21	118.95	119.50	-11	8,875	-0.12%
2023/02/20	5	121.00	25.5	120.94	120.00	-20.5	9,189	-0.22%
2023/02/17	7	121.71	7	121.21	120.50	0	9,348	0.00%
2023/02/16	2	123.50	5	122.70	123.00	-3	9,557	-0.03%
2023/02/15	4	123.25	3	122.67	122.50	1	9,737	0.01%
2023/02/14	2	121.75	14	121.46	121.50	-12	9,804	-0.12%
2023/02/13	6.1	124.90	47	124.71	123.00	-41	9,774	-0.42%
2023/02/10	11	131.50	115	128.37	128.00	-104	9,728	-1.07%	大賣/鉅額交易
2023/02/09	40	133.16	32	131.50	128.50	8	9,627	0.08%
2023/02/08	252	130.72	31	126.79	131.00	221	9,498	2.33%	大買/鉅額交易
2023/02/07	57	124.21	13	122.62	125.00	44	9,271	0.47%
2023/02/06	18	120.75	12	121.50	119.50	6	9,173	0.07%
2023/02/03	24	120.17	18	118.97	119.00	6	9,119	0.07%
2023/02/02	3	118.67	5	117.60	118.50	-2	9,084	-0.02%
2023/02/01	4	117.38	8	117.25	117.00	-4	9,087	-0.04%
2023/01/31	85	115.84	11.1	113.45	118.00	73.9	9,112	0.81%
2023/01/30	10	112.50	1	112.00	111.00	9	9,105	0.10%
2023/01/17	0	0.00	15	110.23	109.00	-15	9,172	-0.16%
2023/01/16	17	110.50	7	109.21	111.00	10	9,188	0.11%
2023/01/13	9.1	110.27	1	109.50	109.00	8.1	9,212	0.09%
2023/01/12	0.1	109.74	36.3	109.90	109.00	-36.3	9,258	-0.39%
2023/01/11	14	114.61	28.5	113.11	111.50	-14.5	9,249	-0.16%
2023/01/10	1	114.00	44	115.77	113.50	-43	9,278	-0.46%
2023/01/09	42	117.73	51	115.90	117.50	-9	9,363	-0.10%
2023/01/06	167	119.51	36	119.13	117.00	131	9,455	1.39%	大買/鉅額交易
2023/01/05	4.1	118.86	13	117.38	114.50	-9	9,413	-0.10%
2023/01/04	2	118.00	24	117.79	116.50	-22	9,477	-0.23%
2023/01/03	19.1	120.31	2	123.25	118.50	17.1	9,530	0.18%
2022/12/30	4	123.50	29	123.14	123.00	-25	9,589	-0.26%
2022/12/29	5.1	123.28	5	122.80	124.00	0.1	9,709	0.00%
2022/12/28	1	124.00	23.3	124.90	123.00	-22.3	9,823	-0.23%
2022/12/27	167	126.20	16	126.59	126.50	151	10,020	1.51%	大買/鉅額交易
2022/12/26	12.1	125.84	55	127.04	124.00	-42.9	10,139	-0.42%
2022/12/23	24.3	124.67	15	124.40	125.50	9.3	10,219	0.09%
2022/12/22	74	123.95	9	124.39	125.00	65	10,331	0.63%
2022/12/21	11	122.86	8	123.50	121.00	3	10,345	0.03%
2022/12/20	7	123.36	27	122.83	121.00	-20	10,453	-0.19%
2022/12/19	13	127.12	26	126.17	126.00	-13	10,465	-0.12%
2022/12/16	46	125.43	48	124.97	124.50	-2	10,510	-0.02%
2022/12/15	174	126.83	280	125.26	124.50	-106	10,564	-1.00%	大買/大賣/鉅額交易
2022/12/14	3	131.00	110	131.00	131.00	-107	10,167	-1.05%	大賣/鉅額交易
2022/12/13	94	149.27	6	148.58	145.50	88	10,221	0.86%
2022/12/12	39	151.40	121	149.92	146.50	-82	10,292	-0.80%	大賣/
2022/12/09	23	153.24	12	153.58	154.00	11	10,248	0.11%
2022/12/08	75.1	149.64	12	150.83	149.50	63.1	10,391	0.61%
2022/12/07	179.1	151.29	63	150.77	151.00	116.1	10,371	1.12%	大買/鉅額交易
2022/12/06	44	152.41	147	152.60	150.50	-103	10,144	-1.02%	大賣/鉅額交易
2022/12/05	54	158.65	49.1	156.97	158.50	4.9	9,984	0.05%
2022/12/02	349	151.03	131.2	151.94	151.00	217.8	9,667	2.25%	大買/大賣/鉅額交易
2022/12/01	194.1	145.26	12	140.50	150.00	182.1	9,409	1.94%	大買/鉅額交易
2022/11/30	38	135.92	1	135.50	136.50	37	9,367	0.40%
2022/11/29	1	134.00	11	133.41	133.00	-10	9,469	-0.11%
2022/11/28	1	134.50	4	131.38	133.50	-3	9,588	-0.03%
2022/11/25	7.2	133.16	37	133.05	130.50	-29.8	9,787	-0.30%
2022/11/24	13.3	135.11	9	134.06	134.00	4.3	10,147	0.04%
2022/11/23	102.1	134.11	55.6	133.81	136.50	46.5	10,352	0.45%	大買/
2022/11/22	8.8	131.84	104	130.31	130.50	-95.2	10,437	-0.91%	大賣/
2022/11/21	79	134.75	28	134.25	132.50	51	10,491	0.49%
2022/11/18	28	131.68	70	131.05	131.00	-42	10,604	-0.40%
2022/11/17	77	132.96	20	130.08	128.50	57	10,546	0.54%
2022/11/16	86	127.09	20.6	126.28	130.00	65.4	10,410	0.63%
2022/11/15	19	120.50	11	120.27	121.00	8	10,174	0.08%
2022/11/14	8	117.50	18	115.86	121.00	-10	9,995	-0.10%
2022/11/11	31	112.63	9.1	113.27	114.00	21.9	9,757	0.22%
2022/11/10	0	0.00	7	108.79	106.50	-7	9,544	-0.07%
2022/11/09	4	105.63	15	105.07	105.50	-11	9,451	-0.12%
2022/11/08	15	106.47	10	105.65	103.50	5	9,447	0.05%
2022/11/07	5	104.80	2	103.50	105.00	3	9,432	0.03%
2022/11/04	7.1	105.50	6	107.42	104.00	1.1	9,410	0.01%
2022/11/03	51	106.02	5	107.50	106.50	46	9,359	0.49%
2022/11/02	2.1	104.29	21	104.76	106.50	-19	9,324	-0.20%
2022/11/01	10	103.65	50	104.19	103.50	-40	9,271	-0.43%
2022/10/31	61.8	101.68	4	101.50	101.50	57.8	9,229	0.63%
2022/10/28	0.1	100.00	22	101.45	98.30	-22	9,211	-0.24%
2022/10/27	39	100.78	0	0.00	102.00	39	9,188	0.42%
2022/10/26	3	99.07	3	99.17	98.60	0	9,147	0.00%
2022/10/25	3	100.83	15	100.67	100.00	-12	9,072	-0.13%
2022/10/24	3	109.17	11	106.23	105.00	-8	8,977	-0.09%
2022/10/21	5.1	109.28	4	109.00	107.00	1.1	8,954	0.01%
2022/10/20	10	110.30	3	110.83	112.00	7	8,906	0.08%
2022/10/19	3	111.00	6	112.08	110.50	-3	8,849	-0.03%
2022/10/18	8	113.69	8	113.00	112.50	0	8,859	0.00%
2022/10/17	10	112.35	25	109.82	111.00	-15	8,801	-0.17%
2022/10/14	27	115.85	11.2	114.92	115.50	15.8	8,664	0.18%
2022/10/13	3	112.78	18	112.25	108.00	-15	8,521	-0.18%
2022/10/12	10	112.95	12	112.79	113.00	-2	8,381	-0.02%
2022/10/11	5.2	112.36	18	112.33	110.50	-12.8	8,250	-0.16%
2022/10/07	17	117.44	9	118.61	114.00	8	8,119	0.10%
2022/10/06	14	117.07	29	115.21	118.50	-15	7,954	-0.19%
2022/10/05	13.1	114.76	38	114.39	113.00	-24.9	7,788	-0.32%
2022/10/04	58	115.22	40.5	114.57	114.50	17.5	7,613	0.23%
2022/10/03	13	109.54	28	108.75	110.50	-15	7,368	-0.20%
2022/09/30	55	106.88	10	104.10	107.50	45	7,173	0.63%
2022/09/29	18	104.06	14	103.96	103.50	4	6,997	0.06%
2022/09/28	6	101.52	9	104.78	99.10	-3	6,804	-0.04%
2022/09/27	17	106.18	16	105.25	107.00	1	6,688	0.02%
2022/09/26	12	106.54	19	105.18	104.50	-7	6,533	-0.11%
2022/09/23	15	109.60	27	109.72	108.00	-12	6,431	-0.19%
2022/09/22	38	110.70	24	110.19	112.00	14	6,289	0.22%
2022/09/21	0	0.00	13	107.04	107.50	-13	6,052	-0.21%
2022/09/20	5	107.50	27	108.87	107.00	-22	6,006	-0.37%
2022/09/19	17.2	108.96	43	110.93	107.50	-25.8	5,930	-0.43%
2022/09/16	6	117.58	43	117.57	116.00	-37	5,738	-0.64%
2022/09/15	257	120.13	17	120.26	117.50	240	5,663	4.24%	大買/鉅額交易
2022/09/14	4	118.88	4	118.50	116.00	0	5,337	0.00%
2022/09/13	19	118.21	44.1	118.23	118.00	-25.1	5,171	-0.48%
2022/09/12	45.1	120.05	19	117.74	120.00	26.1	5,066	0.51%
2022/09/08	24	117.96	5.2	117.45	118.50	18.8	4,871	0.39%
2022/09/07	25.2	116.81	22	117.93	119.00	3.2	4,729	0.07%
2022/09/06	53	118.72	86	121.53	118.50	-33	4,486	-0.74%
2022/09/05	22	131.84	20.8	132.16	129.00	1.2	4,136	0.03%
2022/09/02	44	131.56	44	133.39	129.50	0	3,925	0.00%
2022/09/01	42	131.46	16	128.06	129.50	26	3,703	0.70%
2022/08/31	64	134.88	80	134.98	128.00	-16	3,382	-0.47%
2022/08/30	38	125.97	72	124.48	129.50	-34	2,871	-1.18%
2022/08/29	16	119.75	161	119.53	118.00	-145	2,454	-5.91%	大賣/鉅額交易
2022/08/26	250	121.40	183	118.72	117.00	67	2,132	3.14%	大買/大賣/
2022/08/25	132	111.97	100	111.58	112.00	32	1,749	1.83%	大買/
2022/08/24	6	105.17	5	105.50	111.50	1	1,399	0.07%
2022/08/23	82	101.12	9	98.33	101.50	73	1,256	5.81%
2022/08/22	147	97.03	1	97.30	98.90	146	1,096	13.32%	大買/鉅額交易
2022/08/17	0	0.00	5	90.30	90.50	-5	936	-0.53%
2022/08/16	1	91.90	2	91.30	91.40	-1	927	-0.11%
2022/08/15	2	90.50	1	89.70	90.70	1	918	0.11%
2022/08/12	1	88.30	0	0.00	88.50	1	898	0.11%
2022/08/10	1	86.50	0	0.00	85.10	1	867	0.12%
2022/07/29	0	0.00	1	89.30	89.60	-1	902	-0.11%
2022/07/28	2	90.50	1	89.40	89.00	1	904	0.11%
2022/07/27	1	87.80	1	88.60	89.30	0	894	0.00%
2022/07/26	0	0.00	4	89.80	88.50	-4	876	-0.46%
2022/07/25	5	89.86	9	89.92	90.40	-4	859	-0.47%
2022/07/22	14	88.03	1	85.30	88.80	13	798	1.63%
2022/07/21	0	81.50	0	0.00	83.00	0	771	0.00%
2022/07/20	0	81.50	0	0.00	81.00	0	770	0.00%
2022/07/19	0	0.00	0.5	81.10	81.00	-0.5	775	-0.06%
2022/07/18	0	81.30	1	81.80	81.80	-1	782	-0.13%
2022/07/13	0	80.30	0	0.00	80.30	0	817	0.00%
2022/07/11	0	80.50	0	0.00	82.00	0	831	0.00%
2022/07/07	0	80.90	0.5	81.80	81.60	-0.5	853	-0.06%
2022/07/06	1	82.70	0	0.00	79.90	1	868	0.12%
2022/07/05	0	82.90	0	0.00	81.70	0	938	0.00%
2022/07/04	0	82.00	0	0.00	80.50	0	965	0.00%
2022/07/01	0	88.30	0	0.00	83.00	0	1,008	0.00%
2022/06/30	1	90.10	0	0.00	89.50	1	997	0.10%
2022/06/29	0	90.40	1	92.00	91.40	-1	994	-0.10%
2022/06/28	0	93.30	0	0.00	89.80	0	992	0.00%
2022/06/27	0	93.00	0	0.00	93.40	0	985	0.00%
2022/06/23	25	95.37	0	0.00	96.00	25	976	2.56%
2022/06/08	0	0.00	2	86.00	86.70	-2	944	-0.21%
2022/06/07	0	0.00	6	83.00	84.40	-6	947	-0.63%
2022/05/17	0	0.00	1	82.50	81.40	-1	1,211	-0.08%
2022/05/16	0	0.00	63	80.35	83.70	-63	1,217	-5.17%
2022/05/13	63	78.70	0	0.00	78.70	63	1,239	5.08%
2022/05/10	0	0.00	8	73.39	76.00	-8	1,215	-0.66%
2022/05/06	2	82.00	20	82.85	81.10	-18	1,180	-1.53%
2022/04/27	1	88.40	0	0.00	88.10	1	1,182	0.08%
2022/04/26	0	0.00	7	91.70	91.00	-7	1,174	-0.60%
2022/04/22	7	96.50	0	0.00	94.80	7	1,203	0.58%
2022/04/20	0	0.00	2	92.70	95.40	-2	1,193	-0.17%
2022/04/19	1	93.60	3	93.53	93.20	-2	1,180	-0.17%
2022/04/14	1	96.60	5	96.32	96.00	-4	1,173	-0.34%
2022/04/12	6	95.78	0	0.00	95.40	6	1,171	0.51%
2022/04/11	4	97.70	3	98.30	98.50	1	1,156	0.09%
2022/04/06	1	91.20	0	0.00	91.10	1	1,025	0.10%
2022/03/30	1	92.00	0.3	92.17	92.80	0.7	1,037	0.07%
2022/03/29	1	91.70	0.2	91.70	91.70	0.8	1,039	0.08%
2022/03/25	2	92.80	0	0.00	91.60	2	1,035	0.19%
2022/03/22	0	0.00	2	93.50	93.50	-2	1,125	-0.18%
2022/03/21	7	94.97	3	94.87	94.50	4	1,131	0.35%
2022/03/18	1	96.10	0	0.00	94.30	1	1,150	0.09%
2022/03/17	1	94.00	0	0.00	94.10	1	1,144	0.09%
2022/03/16	2	91.60	0.2	91.50	91.40	1.8	1,156	0.16%
2022/03/15	2	93.00	1.3	92.84	91.30	0.7	1,191	0.06%
2022/03/14	0	0.00	1	94.50	93.10	-1	1,259	-0.08%
2022/03/11	2	95.00	0	0.00	94.30	2	1,270	0.16%
2022/03/10	0	0.00	1	94.80	94.40	-1	1,278	-0.08%
2022/03/09	1	91.00	2	90.70	91.60	-1	1,278	-0.08%
2022/03/08	1	95.50	51.1	92.93	90.20	-50.1	1,289	-3.89%
2022/03/07	1	96.60	0.4	97.40	97.00	0.7	1,267	0.05%
2022/02/24	1	104.50	2	102.25	101.50	-1	1,441	-0.07%
2022/02/23	2	105.50	0	0.00	105.00	2	1,442	0.14%
2022/02/22	0	0.00	19	104.13	104.00	-19	1,442	-1.32%
2022/02/21	29	108.48	1	106.50	107.00	28	1,451	1.93%
2022/02/18	4	102.38	0	0.00	103.00	4	1,380	0.29%
2022/02/17	1	104.50	0	0.00	103.50	1	1,392	0.07%
2022/02/16	3	103.50	1	103.50	103.00	2	1,388	0.14%
2022/02/15	3	107.17	0	0.00	103.00	3	1,376	0.22%
2022/02/14	0.3	103.00	0	0.00	101.50	0.3	1,337	0.02%
2022/02/08	1	104.50	1.3	103.80	103.50	-0.3	1,353	-0.02%
2022/02/07	3	103.67	1	104.50	104.50	2	1,356	0.15%
2022/01/26	2	100.25	0	0.00	100.50	2	1,358	0.15%
2022/01/25	0	0.00	15	102.50	100.50	-15	1,362	-1.10%
2022/01/24	30.3	103.25	15	102.50	103.00	15.3	1,376	1.11%
2022/01/17	1	108.00	0	0.00	108.00	1	1,582	0.06%
2022/01/13	1	105.50	0	0.00	105.50	1	1,565	0.06%
2022/01/10	0	0.00	1	110.00	108.50	-1	1,578	-0.06%
2022/01/06	1	108.00	1	110.50	108.00	0	1,625	0.00%
2022/01/04	3	106.83	1	106.00	106.00	2	1,655	0.12%
2021/12/30	0	0.00	1	113.00	111.50	-1	1,654	-0.06%
2021/12/28	2	110.25	0	0.00	110.00	2	1,677	0.12%
2021/12/27	2	111.00	1.2	111.08	110.50	0.8	1,708	0.05%
2021/12/22	2	113.50	0	0.00	113.00	2	1,735	0.12%
2021/12/20	4	119.00	5	117.50	115.00	-1	1,727	-0.06%
2021/12/16	0	0.00	0.4	111.00	112.50	-0.4	1,771	-0.02%
2021/12/14	0	0.00	1	116.00	111.50	-1	1,960	-0.05%
2021/12/10	8	115.63	0	0.00	115.00	8	1,975	0.41%
2021/12/09	50	115.12	0	0.00	113.50	50	1,966	2.54%
2021/12/08	5	118.50	0	0.00	115.50	5	1,962	0.25%
2021/12/01	4	113.63	4	111.00	110.50	0	1,939	0.00%
2021/11/30	1	111.50	5.3	109.62	110.50	-4.3	1,941	-0.22%
2021/11/29	6.1	113.80	3	110.33	109.00	3.1	1,930	0.16%
2021/11/26	7.1	109.79	6	111.67	110.00	1.1	1,855	0.06%
2021/11/25	7.1	110.40	7	107.50	107.50	0.1	1,806	0.01%
2021/11/23	0.1	110.00	1	110.00	105.50	-0.9	1,794	-0.05%
2021/11/18	1	107.50	2.8	104.18	106.50	-1.8	1,810	-0.10%
2021/11/17	5	105.00	12	105.00	104.50	-7	1,821	-0.38%
2021/11/16	0	0.00	1.4	104.41	105.00	-1.4	1,842	-0.07%
2021/11/15	12	102.71	0	0.00	103.50	12	1,870	0.64%
2021/11/12	1	102.50	0	0.00	102.50	1	1,962	0.05%
2021/11/11	1	103.00	0	0.00	102.50	1	2,056	0.05%
2021/11/09	0	0.00	4	104.00	103.00	-4	2,150	-0.19%
2021/11/04	2	106.25	6	106.00	105.00	-4	2,179	-0.18%
2021/11/02	0	0.00	10	106.00	105.00	-10	2,320	-0.43%
2021/11/01	1	105.50	9	105.50	105.00	-8	2,323	-0.34%
2021/10/29	2.1	117.61	4	111.00	108.50	-2	2,320	-0.08%
2021/10/28	3	110.33	5	115.10	116.50	-2	2,256	-0.09%
2021/10/27	5	106.40	3	107.67	106.00	2	2,198	0.09%
2021/10/26	1	102.00	0	0.00	103.50	1	2,165	0.05%
2021/10/19	1	107.00	0	0.00	108.00	1	2,247	0.04%
2021/10/14	0	0.00	10	104.90	107.50	-10	2,373	-0.42%
2021/10/13	17	101.00	0	0.00	101.00	17	2,362	0.72%
2021/10/12	20	105.10	0	0.00	104.50	20	2,414	0.83%
2021/10/08	0	0.00	0.2	111.00	111.00	-0.2	2,450	-0.01%
2021/10/04	1	124.50	0	0.00	114.00	1	2,635	0.04%
2021/09/27	1	130.50	0	0.00	130.00	1	2,667	0.04%
2021/09/24	1	131.50	0	0.00	132.50	1	2,696	0.04%
2021/09/23	2.1	131.76	0	0.00	131.50	2.1	2,727	0.08%
2021/09/22	0	0.00	6	138.67	140.00	-6	2,708	-0.22%
2021/09/17	0	0.00	14	130.36	133.50	-14	2,661	-0.53%
2021/09/16	0	0.00	0.6	129.00	128.00	-0.6	2,610	-0.02%
2021/09/14	14	128.00	0	0.00	128.50	14	2,627	0.53%
2021/09/13	0	0.00	2	129.00	129.00	-2	2,712	-0.07%
2021/09/10	0	0.00	0.8	125.50	125.50	-0.8	2,811	-0.03%
2021/09/08	1	127.50	0	0.00	125.50	1	3,003	0.03%
2021/09/06	1	124.00	1	123.50	122.00	0	3,221	0.00%
2021/09/02	0	0.00	1	126.50	126.00	-1	3,814	-0.03%
2021/09/01	0.1	127.50	0	0.00	127.00	0.1	3,899	0.00%
2021/08/25	4	130.00	5	127.50	130.00	-1	4,396	-0.02%
2021/08/23	1.1	131.55	0	0.00	131.50	1.1	4,583	0.02%
2021/08/20	1.1	131.95	0	0.00	133.00	1.1	4,589	0.02%
2021/08/18	1.3	131.30	0	0.00	132.00	1.3	4,615	0.03%
2021/08/16	5	139.40	2	145.00	143.50	3	4,540	0.07%
2021/08/13	1	137.50	0	0.00	137.00	1	4,512	0.02%
2021/08/09	3	140.00	3	133.83	133.00	0	5,032	0.00%
2021/08/06	2	140.00	1	143.00	143.00	1	5,248	0.02%
2021/08/04	1	137.00	2.6	135.08	134.00	-1.6	5,612	-0.03%
2021/08/03	0	0.00	1	138.00	136.50	-1	5,685	-0.02%
2021/08/02	2	135.25	1	133.00	137.00	1	5,693	0.02%
2021/07/30	3	132.83	0	0.00	129.00	3	5,697	0.05%
2021/07/27	0	0.00	5	127.50	126.00	-5	5,868	-0.09%
2021/07/26	4	135.38	0	0.00	133.50	4	5,964	0.07%
2021/07/23	1	127.00	1	125.00	130.50	0	5,979	0.00%
2021/07/21	3	141.67	3	143.50	135.00	0	6,006	0.00%
2021/07/19	0.1	132.50	1	132.50	131.00	-0.9	5,981	-0.02%
2021/07/15	2	130.50	1	134.00	134.00	1	6,039	0.02%
2021/07/14	7	122.43	3	120.17	122.00	4	6,043	0.07%
2021/07/13	2	128.75	64	128.48	123.50	-62	6,076	-1.02%
2021/07/09	1	139.50	0	0.00	139.50	1	6,056	0.02%
2021/07/08	0	0.00	0.1	143.00	141.00	-0.1	6,076	0.00%
2021/07/07	0	0.00	1	143.00	142.50	-1	6,118	-0.02%
2021/07/06	2	144.00	0	0.00	142.50	2	6,137	0.03%
2021/07/05	1	145.50	0	0.00	143.50	1	6,150	0.02%
2021/07/01	0	145.05	1	150.00	144.00	-1	6,160	-0.02%
2021/06/30	1.1	150.34	15	150.67	147.50	-13.9	6,147	-0.23%
2021/06/29	5	143.00	125	141.13	152.00	-120	6,120	-1.96%	大賣/鉅額交易
2021/06/28	5	147.00	0	0.00	146.00	5	6,059	0.08%
2021/06/25	2.1	152.67	80	151.24	150.50	-77.9	6,030	-1.29%
2021/06/24	14	156.00	0	0.00	154.50	14	6,015	0.23%
2021/06/23	24	158.56	3	157.67	155.00	21	6,065	0.35%
2021/06/22	4.1	155.83	1	160.00	154.00	3.1	6,024	0.05%
2021/06/21	2	164.25	43	166.81	163.00	-41	5,944	-0.69%
2021/06/18	7	176.79	8	177.50	178.00	-1	6,113	-0.02%
2021/06/17	4	169.25	3	167.17	167.50	1	6,310	0.02%
2021/06/16	5	167.00	10	165.40	164.00	-5	6,412	-0.08%
2021/06/15	21	172.05	40	175.04	171.50	-19	6,536	-0.29%
2021/06/11	214	187.48	157	191.95	176.00	57	6,427	0.89%	大買/大賣/
2021/06/10	126	178.60	12.6	176.37	179.50	113.4	6,239	1.82%	大買/鉅額交易
2021/06/09	4	165.25	1	164.00	163.50	3	5,974	0.05%
2021/06/08	23	162.57	168	160.06	161.00	-145	5,907	-2.45%	大賣/鉅額交易
2021/06/07	139	159.62	6	158.33	160.00	133	5,741	2.32%	大買/鉅額交易
2021/06/04	0	0.00	2	145.50	145.50	-2	5,628	-0.04%
2021/06/03	23	146.28	1	149.00	143.50	22	5,638	0.39%
2021/06/02	15	155.07	8	154.94	151.00	7	5,656	0.12%
2021/06/01	49	134.38	5	153.60	159.50	44	5,555	0.79%
2021/05/28	2	160.50	1	158.50	160.50	1	5,355	0.02%
2021/05/27	2	164.00	10.5	164.90	162.00	-8.5	5,331	-0.16%
2021/05/26	0	0.00	6	165.50	162.50	-6	5,380	-0.11%
2021/05/25	4	168.75	1	166.00	160.50	3	5,447	0.06%
2021/05/24	0	0.00	5	164.90	170.00	-5	5,566	-0.09%
2021/05/21	3	158.50	1.8	161.11	158.00	1.2	5,534	0.02%
2021/05/20	13	163.19	2.2	161.18	161.00	10.8	5,694	0.19%
2021/05/19	2	160.00	44	159.77	160.00	-42	5,773	-0.73%
2021/05/18	45.1	181.08	188	176.05	175.00	-142.9	5,782	-2.47%	大賣/鉅額交易
2021/05/17	58	183.66	16.5	182.00	188.50	41.5	5,839	0.71%
2021/05/14	35	163.46	98.1	170.53	171.50	-63.1	5,771	-1.09%
2021/05/13	74.1	162.46	47	164.68	169.50	27.1	5,536	0.49%
2021/05/12	33	151.74	4	149.13	154.50	29	5,280	0.55%
2021/05/11	6	139.67	10	130.00	140.50	-4	5,109	-0.08%
2021/05/07	16	137.00	0	0.00	133.50	16	5,004	0.32%
2021/05/06	5	135.80	0	0.00	131.50	5	4,971	0.10%
2021/05/05	1	143.00	0	0.00	139.00	1	4,922	0.02%
2021/05/04	15	149.07	1	143.00	143.50	14	4,903	0.29%
2021/05/03	5	151.10	20.5	152.43	155.50	-15.5	4,781	-0.33%
2021/04/29	0	0.00	21	138.45	141.50	-21	4,667	-0.45%
2021/04/28	1	138.50	21.5	138.23	136.50	-20.5	4,648	-0.44%
2021/04/27	2	144.00	3	142.50	139.50	-1	4,623	-0.02%
2021/04/23	1	140.50	0	0.00	141.50	1	4,553	0.02%
2021/04/22	0	0.00	14	145.07	139.50	-14	4,513	-0.31%
2021/04/21	2	154.50	1	151.00	151.00	1	4,427	0.02%
2021/04/20	1	152.00	1	148.00	160.00	0	4,411	0.00%
2021/04/19	2	169.75	10	162.10	156.50	-8	4,361	-0.18%
2021/04/16	20	167.00	1	154.50	168.00	19	4,259	0.45%
2021/04/15	1	150.50	1	149.50	153.00	0	4,164	0.00%
2021/04/14	0	0.00	1	150.00	145.00	-1	4,158	-0.02%
2021/04/13	4	143.75	0	0.00	148.00	4	4,134	0.10%
2021/04/12	1	169.50	0	0.00	160.00	1	4,126	0.02%
2021/04/09	1	145.00	0	0.00	155.50	1	4,132	0.02%
2021/04/08	0	0.00	1	141.50	141.50	-1	4,138	-0.02%
2021/04/06	0	0.00	1	121.00	117.50	-1	4,108	-0.02%
2021/04/01	0	0.00	2	117.00	118.00	-2	4,103	-0.05%
2021/03/31	0	0.00	2	115.00	112.00	-2	4,084	-0.05%
2021/03/29	0	0.00	2	123.00	123.00	-2	4,088	-0.05%
2021/03/26	10	115.60	0	0.00	117.00	10	4,071	0.25%
2021/03/22	5	94.72	55	93.85	97.10	-50	4,040	-1.24%
2021/03/19	40	89.81	23	89.82	88.30	17	3,752	0.45%
2021/03/18	0	0.00	3	83.23	86.70	-3	3,407	-0.09%
2021/03/17	1	78.80	5	76.66	78.90	-4	3,265	-0.12%
2021/03/16	40	75.32	0	0.00	74.70	40	3,064	1.31%
2021/03/15	6	77.57	0	0.00	76.20	6	2,992	0.20%
2021/03/12	0	0.00	1	75.50	75.00	-1	2,868	-0.03%
2021/03/05	1	75.90	1	75.90	75.90	0	2,850	0.00%
2021/03/04	0	0.00	2	69.00	69.00	-2	2,775	-0.07%
2021/03/03	0	0.00	1	68.00	68.00	-1	2,753	-0.04%
2021/02/26	1	65.00	1	64.20	64.50	0	2,740	0.00%
2021/02/25	3	68.50	2	69.30	66.70	1	2,734	0.04%
2021/02/24	0	0.00	4	60.63	64.00	-4	2,635	-0.15%
2021/02/23	10	62.45	14	59.27	62.00	-4	2,557	-0.16%
2021/02/22	1	65.50	1	65.50	65.50	0	2,411	0.00%
2021/02/19	2	57.55	17	58.58	59.60	-15	2,404	-0.62%
2021/02/18	4	52.43	4	52.10	54.20	0	2,216	0.00%
2021/02/17	2	49.73	1	50.60	49.35	1	2,111	0.05%
2021/02/05	12	48.78	2	49.50	48.00	10	2,043	0.49%
2021/02/04	4	44.05	2	45.55	46.50	2	1,793	0.11%
2021/01/26	0	0.00	2	39.95	40.05	-2	1,730	-0.12%
2021/01/25	4	40.83	0	0.00	40.05	4	1,792	0.22%
2021/01/22	0	0.00	1	39.00	39.05	-1	1,809	-0.06%
2021/01/14	0	0.00	1	41.90	41.10	-1	2,009	-0.05%
2021/01/12	5	43.04	1	43.00	43.80	4	2,052	0.19%
2021/01/11	1	42.00	1	42.40	41.85	0	2,076	0.00%
2021/01/06	1	43.35	0	0.00	43.35	1	2,238	0.04%
2020/12/31	3	47.97	0	0.00	47.00	3	2,450	0.12%
2020/12/30	1	50.30	2	51.15	50.00	-1	2,427	-0.04%
2020/12/25	0	0.00	2	48.20	48.95	-2	2,512	-0.08%
2020/12/24	1	47.60	0	0.00	47.35	1	2,670	0.04%
2020/12/23	0	0.00	2	48.58	47.55	-2	2,726	-0.07%
2020/12/22	4	47.36	1	49.10	48.90	3	2,798	0.11%
2020/12/21	1	46.40	0	0.00	46.10	1	2,813	0.04%
2020/12/17	0	0.00	0.5	45.50	45.40	-0.5	2,873	-0.02%
2020/12/11	0	0.00	1	47.55	47.20	-1	3,132	-0.03%
2020/12/10	6	49.58	5	49.15	48.60	1	3,229	0.03%
2020/12/09	0	0.00	7	50.00	49.15	-7	4,038	-0.17%
2020/12/08	1	50.40	1	51.10	50.00	0	4,102	0.00%
2020/12/07	1	50.70	0	0.00	50.30	1	4,259	0.02%
2020/12/04	1	51.60	0	0.00	51.40	1	4,600	0.02%
2020/12/03	8	54.28	0	0.00	52.00	8	4,927	0.16%
2020/12/02	0	0.00	3	52.00	52.00	-3	4,996	-0.06%
2020/12/01	1	51.10	1	51.90	50.90	0	5,095	0.00%
2020/11/30	2	51.15	1	51.60	51.20	1	5,260	0.02%
2020/11/27	2	50.90	0	0.00	51.10	2	5,380	0.04%
2020/11/26	0	0.00	2	51.50	50.90	-2	5,536	-0.04%
2020/11/25	1	52.40	1	52.00	51.00	0	5,796	0.00%
2020/11/24	1	50.50	0	0.00	50.30	1	5,849	0.02%
2020/11/20	1	52.90	0	0.00	51.70	1	6,105	0.02%
2020/11/19	3	52.53	1	53.10	52.90	2	6,169	0.03%
2020/11/18	0.5	52.00	1	51.80	52.00	-0.5	6,242	-0.01%
2020/11/17	0	0.00	1	50.60	50.60	-1	6,305	-0.02%
2020/11/13	0	0.00	1	51.50	51.80	-1	6,340	-0.02%
2020/11/12	9	50.01	0	0.00	49.70	9	6,342	0.14%
2020/11/11	2	52.00	0	0.00	51.90	2	6,297	0.03%
2020/11/10	1	52.60	0	0.00	52.60	1	6,300	0.02%
2020/11/09	0	0.00	7	54.70	54.20	-7	6,296	-0.11%
2020/11/06	9	54.70	0	0.00	54.20	9	6,307	0.14%
2020/11/05	0	0.00	1	55.00	54.10	-1	6,312	-0.02%
2020/11/04	0	0.00	1	54.80	54.80	-1	6,334	-0.02%
2020/11/03	1	54.30	2	54.20	54.20	-1	6,384	-0.02%
2020/11/02	3	54.00	5	54.58	53.70	-2	6,503	-0.03%
2020/10/30	3	53.83	1	54.10	52.50	2	6,728	0.03%
2020/10/29	2	54.00	2	54.30	54.30	0	6,732	0.00%
2020/10/28	1	53.20	0	0.00	53.40	1	6,718	0.01%
2020/10/23	1	56.50	0	0.00	57.30	1	6,708	0.01%
2020/10/22	2	57.20	0	0.00	56.30	2	6,726	0.03%
2020/10/19	2	59.90	2	60.65	59.40	0	6,677	0.00%
2020/10/16	3	60.47	1	59.70	61.20	2	6,647	0.03%
2020/10/15	1	58.80	1	59.70	58.90	0	6,598	0.00%
2020/10/14	3	58.87	2	59.85	60.10	1	6,628	0.02%
2020/10/13	2	59.30	0	0.00	59.30	2	6,637	0.03%
2020/10/12	6	63.40	6	64.22	61.40	0	6,559	0.00%
2020/10/08	1	63.20	1	62.70	62.60	0	6,531	0.00%
2020/10/07	2	63.50	1	63.50	63.00	1	6,530	0.02%
2020/10/06	0	0.00	5	63.56	64.10	-5	6,551	-0.08%
2020/10/05	14	64.80	8	64.91	63.30	6	6,604	0.09%
2020/09/30	1	62.80	1	63.20	63.00	0	6,640	0.00%
2020/09/29	3	63.17	9	65.28	63.00	-6	6,660	-0.09%
2020/09/28	0	0.00	1	64.00	64.00	-1	6,551	-0.02%
2020/09/25	1	59.00	1	62.00	58.20	0	6,589	0.00%
2020/09/24	2	62.55	4.8	62.52	62.40	-2.8	6,539	-0.04%
2020/09/23	3	62.40	1	63.00	62.40	2	6,555	0.03%
2020/09/21	2	64.90	2	64.80	63.30	0	6,608	0.00%
2020/09/18	16	65.80	2	66.20	64.60	14	6,653	0.21%
2020/09/17	6	65.60	4	65.58	65.30	2	6,705	0.03%
2020/09/16	21	64.90	0	0.00	64.60	21	6,707	0.31%
2020/09/15	2	66.20	3	66.47	66.20	-1	6,696	-0.01%
2020/09/14	301	68.80	302	68.66	64.10	-1	6,710	-0.01%	大買/大賣/
2020/09/11	203	63.16	1	63.30	62.80	202	6,113	3.30%	大買/鉅額交易
2020/09/10	5	65.26	3	66.07	63.00	2	6,301	0.03%
2020/09/09	22	67.23	83	67.42	63.70	-61	6,227	-0.98%
2020/09/08	61	68.37	8	68.34	68.80	53	6,001	0.88%
2020/09/07	1	62.00	11	62.66	62.60	-10	5,740	-0.17%
2020/09/04	8	60.41	7	61.44	61.80	1	5,744	0.02%
2020/09/03	9	60.70	24	61.53	60.70	-15	5,837	-0.26%
2020/09/02	15	63.67	10	63.06	62.80	5	5,774	0.09%
2020/09/01	9	63.49	3	64.17	64.50	6	5,734	0.10%
2020/08/31	19	64.02	456	63.70	62.10	-437	5,622	-7.77%	大賣/鉅額交易
2020/08/28	918	65.40	467	65.40	65.40	451	5,423	8.32%	大買/大賣/鉅額交易
2020/08/27	12	59.51	7	60.04	59.50	5	5,414	0.09%
2020/08/24	0	0.00	4	57.43	56.50	-4	5,387	-0.07%
2020/08/21	1	59.00	2	57.05	58.80	-1	5,407	-0.02%
2020/08/20	1	52.20	0	0.00	55.00	1	5,506	0.02%
2020/08/14	2	53.00	0	0.00	55.70	2	6,198	0.03%
2020/08/13	0	0.00	11	56.07	54.40	-11	6,392	-0.17%
2020/08/12	11	58.14	0	0.00	57.80	11	6,492	0.17%
2020/08/11	2	57.75	1	57.00	57.10	1	6,583	0.02%
2020/08/07	7	60.27	0	0.00	61.00	7	6,707	0.10%
2020/08/06	8	64.44	2	64.20	62.50	6	6,726	0.09%
2020/08/05	6	65.42	4	64.60	64.00	2	6,659	0.03%
2020/08/04	0	0.00	2	62.00	62.00	-2	6,415	-0.03%
2020/08/03	0	0.00	2	56.40	56.40	-2	6,482	-0.03%
2020/07/29	0	0.00	1	45.40	45.30	-1	6,851	-0.01%
2020/07/28	0	0.00	3	44.33	44.45	-3	7,019	-0.04%
2020/07/23	0	0.00	1	49.75	50.00	-1	7,329	-0.01%
2020/07/21	1	51.20	0	0.00	50.00	1	7,620	0.01%
2020/07/20	0	0.00	1	46.00	50.90	-1	7,606	-0.01%
2020/07/17	1	53.20	0	0.00	50.00	1	7,585	0.01%
2020/07/16	0	0.00	1	54.80	53.50	-1	7,581	-0.01%
2020/07/15	2	52.45	3	52.70	51.90	-1	7,579	-0.01%
2020/07/14	1	54.60	0	0.00	54.20	1	7,518	0.01%
2020/07/13	3	56.43	1	56.70	56.00	2	7,484	0.03%
2020/07/10	8	58.46	14	58.72	57.70	-6	7,472	-0.08%
2020/07/09	5	60.08	5	58.76	60.10	0	7,444	0.00%
2020/07/08	3	58.63	2	59.50	58.10	1	7,414	0.01%
2020/07/07	2	58.00	5	58.80	57.60	-3	7,391	-0.04%
2020/07/06	2	62.10	1	61.10	60.10	1	7,335	0.01%
2020/07/02	1	58.90	6.2	59.50	59.00	-5.2	7,209	-0.07%
2020/07/01	1	57.70	1	57.90	57.90	0	7,155	0.00%
2020/06/30	4	59.38	0	0.00	58.50	4	7,093	0.06%
2020/06/29	7	59.49	4	60.55	61.10	3	7,017	0.04%
2020/06/24	1	55.90	0	0.00	56.80	1	6,916	0.01%
2020/06/23	1	59.50	1	61.10	59.60	0	6,816	0.00%
2020/06/22	3	60.20	5	60.72	62.00	-2	6,756	-0.03%
2020/06/19	5	60.38	1	62.50	59.80	4	6,668	0.06%
2020/06/18	4	62.73	2	64.30	62.50	2	6,538	0.03%
2020/06/17	1	59.00	21	63.32	64.30	-20	6,318	-0.32%
2020/06/16	2	58.50	22	58.90	58.50	-20	6,058	-0.33%
2020/06/15	12	60.47	0	0.00	60.30	12	5,980	0.20%
2020/06/12	1	57.10	2	58.55	58.80	-1	5,869	-0.02%
2020/06/11	2	60.95	12	60.91	56.60	-10	5,814	-0.17%
2020/06/10	18	62.00	10	61.19	61.90	8	5,692	0.14%
2020/06/09	11.2	53.47	4.2	52.07	57.60	7	5,509	0.13%
2020/06/08	0	0.00	0.4	52.40	52.40	-0.4	5,447	-0.01%
2020/06/05	0	0.00	3	56.10	55.60	-3	5,403	-0.06%
2020/06/04	4	56.83	7	57.37	56.10	-3	5,468	-0.05%
2020/06/03	1	58.10	25	58.59	58.20	-24	5,474	-0.44%
2020/06/02	1	57.80	0	0.00	57.10	1	5,474	0.02%
2020/06/01	1	60.80	37	59.71	59.40	-36	5,379	-0.67%
2020/05/29	14	58.79	1	57.10	61.50	13	5,276	0.25%
2020/05/28	4	58.85	15	56.91	57.70	-11	5,155	-0.21%
2020/05/27	9.1	62.03	200	60.65	59.10	-190.9	5,035	-3.79%	大賣/鉅額交易
2020/05/26	5	66.46	4	65.40	64.50	1	4,852	0.02%
2020/05/25	8.2	61.27	8	60.78	64.30	0.2	4,629	0.00%
2020/05/22	8.2	59.01	20	59.37	58.80	-11.8	4,433	-0.27%
2020/05/21	24	56.22	201.7	56.37	55.90	-177.7	4,276	-4.15%	大賣/鉅額交易
2020/05/20	62	51.37	3	54.37	54.60	59	4,088	1.44%
2020/05/19	3	50.23	25	48.07	49.80	-22	3,873	-0.57%
2020/05/18	13	47.60	1	46.20	48.85	12	3,754	0.32%
2020/05/15	0.1	44.20	2	43.55	44.45	-1.9	3,680	-0.05%
2020/05/14	4	47.73	3	46.67	45.00	1	3,605	0.03%
2020/05/13	4	45.60	4	45.86	46.85	0	3,532	0.00%
2020/05/12	2	40.00	8	42.31	42.60	-6	3,447	-0.17%
2020/05/11	8	42.15	0	0.00	42.15	8	3,368	0.24%
2020/05/08	5	47.87	2	47.85	46.80	3	3,318	0.09%
2020/05/07	1	48.50	2	53.00	52.00	-1	3,215	-0.03%
2020/05/06	7	55.59	110	56.35	50.50	-103	3,097	-3.33%	大賣/鉅額交易
2020/05/05	11	53.80	213	54.79	55.90	-202	2,913	-6.93%	大賣/鉅額交易
2020/05/04	2	50.85	8	50.47	50.90	-6	2,724	-0.22%
2020/04/30	1	45.60	0	0.00	46.30	1	2,540	0.04%
2020/04/29	1	46.45	1	44.35	46.65	0	2,440	0.00%
2020/04/28	19.5	46.25	78	46.49	46.90	-58.5	2,325	-2.52%
2020/04/27	8	46.19	52	46.20	46.20	-44	2,094	-2.10%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/22	2	35.60	2	35.20	34.75	0	1,720	0.00%
2020/04/20	0	0.00	1	34.35	34.55	-1	1,585	-0.06%
2020/04/16	2	32.30	11	32.25	32.40	-9	1,508	-0.60%
2020/04/15	2	34.13	4	33.11	33.10	-2	1,481	-0.14%
2020/04/14	4	34.50	101	34.60	34.50	-97	1,434	-6.76%	大賣/
2020/04/13	7	34.45	10	34.51	35.50	-3	1,374	-0.22%
2020/04/10	10	31.39	10	31.30	32.45	0	1,279	0.00%
2020/04/08	1	29.40	106	29.31	29.70	-105	1,223	-8.58%	大賣/鉅額交易
2020/04/07	0	0.00	1	29.80	29.30	-1	1,202	-0.08%
2020/04/06	1	28.55	0	0.00	29.95	1	1,185	0.08%
2020/03/31	0	0.00	1	27.90	28.00	-1	1,160	-0.09%
2020/03/30	1	28.90	0	0.00	28.55	1	1,147	0.09%
2020/03/27	70	29.56	102	29.07	29.20	-32	1,131	-2.83%	大賣/
2020/03/18	0	0.00	2	30.35	28.50	-2	1,002	-0.20%
2020/03/17	1	28.40	1	28.15	28.00	0	981	0.00%
2020/03/16	40	30.88	0	0.00	30.70	40	955	4.19%
2020/03/13	1	30.75	105	30.30	30.30	-104	922	-11.27%	大賣/鉅額交易
2020/03/12	0	0.00	13	37.45	33.65	-13	899	-1.45%
2020/03/11	3	36.07	0	0.00	37.00	3	846	0.35%
2020/03/10	115	35.91	2	35.88	36.85	113	799	14.14%	大買/鉅額交易
2020/03/09	3	35.08	0	0.00	36.05	3	676	0.44%
2020/03/06	108	32.50	1	32.80	32.80	107	596	17.95%	大買/鉅額交易
2020/01/08	0	0.00	1	25.90	26.00	-1	264	-0.38%
2019/11/04	5	29.75	0	0.00	29.80	5	345	1.45%
2019/09/09	0	0.00	1	30.35	30.15	-1	679	-0.15%
2019/08/08	0	0.00	1	31.25	31.30	-1	656	-0.15%
2019/07/24	0	0.00	1	33.85	33.90	-1	651	-0.15%
2019/07/16	0	0.00	8	36.34	35.85	-8	581	-1.38%
2019/07/15	3	35.77	0	0.00	36.00	3	549	0.55%
2019/07/03	2	33.38	0	0.00	33.00	2	425	0.47%