台康生技 (6589)-台新-建北券商分點個股進出

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
88.6
漲跌
▼1.2
漲幅
-1.34%
成交量
527張
產業
上櫃生技醫療類股
522人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/22	4	89.43	2	89.55	88.60	2	746	0.27%
2024/11/20	7	86.63	7	87.10	87.40	0	738	0.00%
2024/11/19	2	86.70	2	87.20	86.60	0	738	0.00%
2024/11/18	6	88.07	4	88.15	87.00	2	739	0.27%
2024/11/14	0	0.00	52	89.69	89.00	-52	738	-7.04%
2024/11/12	52	88.24	0	0.00	89.40	52	736	7.06%
2024/11/08	18	91.93	12	92.40	91.70	6	719	0.83%
2024/11/07	11	91.70	0	0.00	91.70	11	718	1.53%
2024/11/06	3	92.93	30	93.20	93.10	-27	710	-3.80%
2024/11/05	22.1	92.81	18	93.26	94.10	4.1	691	0.59%
2024/11/04	0	0.00	103	93.75	92.60	-103	690	-14.93%	大賣/鉅額交易
2024/11/01	24	92.44	13	93.46	91.80	11	680	1.62%
2024/10/30	0	0.00	16	93.34	93.00	-16	658	-2.43%
2024/10/29	4	92.33	1.3	92.22	91.60	2.7	635	0.42%
2024/10/28	6	89.77	6	90.30	89.50	0	593	0.00%
2024/10/25	0	0.00	1	89.10	89.10	-1	594	-0.17%
2024/10/24	11	88.27	15	89.34	90.90	-4	594	-0.67%
2024/10/21	0.3	85.00	0	0.00	85.30	0.3	578	0.06%
2024/10/18	1	84.00	1	84.30	84.00	0	596	0.00%
2024/10/17	0	0.00	1	85.50	84.50	-1	613	-0.16%
2024/10/15	1	84.80	0	0.00	85.00	1	648	0.15%
2024/10/14	1	83.70	1	84.00	84.40	0	666	0.00%
2024/10/11	1	85.90	0	0.00	84.50	1	675	0.15%
2024/10/09	3	87.90	1	87.30	87.30	2	680	0.29%
2024/10/08	0	0.00	1	87.50	87.30	-1	686	-0.15%
2024/10/07	4	88.05	2	88.10	88.40	2	708	0.28%
2024/10/04	2	87.00	2	87.30	87.40	0	720	0.00%
2024/09/30	20	88.94	20	90.44	88.80	0	752	0.00%
2024/09/27	20	87.00	0	0.00	87.60	20	766	2.61%
2024/09/26	3	89.90	3	88.50	86.20	0	861	0.00%
2024/09/25	0	0.00	11	91.50	91.10	-11	919	-1.20%
2024/09/24	4	92.35	0	0.00	91.50	4	937	0.43%
2024/09/23	2	90.60	5	92.00	94.00	-3	937	-0.32%
2024/09/20	1	90.70	3	88.90	89.30	-2	970	-0.21%
2024/09/19	14.1	88.73	14	87.74	87.90	0.1	962	0.01%
2024/09/18	2	87.10	1.5	86.20	88.80	0.5	962	0.05%
2024/09/10	0	0.00	17	83.54	82.70	-17	1,021	-1.66%
2024/09/09	0	0.00	2	82.90	83.70	-2	1,036	-0.19%
2024/09/05	2	82.10	0	0.00	82.50	2	1,137	0.18%
2024/09/04	0	0.00	2	82.90	82.90	-2	1,201	-0.17%
2024/08/19	1	84.70	0	84.70	84.00	1	1,223	0.08%
2024/08/14	0	81.70	0	0.00	82.50	0	1,220	0.00%
2024/08/12	0	0.00	7	81.20	81.10	-7	1,228	-0.57%
2024/08/05	30	77.37	1	81.00	77.30	29	1,200	2.42%
2024/08/02	0	0.00	14	85.71	85.70	-14	1,173	-1.19%
2024/07/31	9	88.16	0	0.00	87.60	9	1,162	0.77%
2024/07/30	1	86.20	1	87.20	88.10	0	1,157	0.00%
2024/07/26	30	88.60	0	0.00	88.30	30	1,147	2.62%
2024/07/23	35	89.87	0	0.00	90.10	35	1,146	3.05%
2024/07/17	1	94.90	2	95.00	94.30	-1	1,101	-0.09%
2024/07/16	7	93.39	0	0.00	92.70	7	1,088	0.64%
2024/07/15	9	93.54	0	0.00	93.70	9	1,085	0.83%
2024/07/11	0	0.00	1	90.60	90.50	-1	1,063	-0.09%
2024/07/10	1	91.70	0	0.00	92.40	1	1,072	0.09%
2024/07/09	6	90.87	5	90.84	91.30	1	1,084	0.09%
2024/07/05	1	94.30	1	93.30	93.00	0	1,054	0.00%
2024/07/04	0	0.00	4.1	93.64	93.90	-4.1	1,040	-0.39%
2024/07/03	2.1	94.83	64	95.03	94.90	-61.9	1,022	-6.05%
2024/07/02	2	98.25	6.4	97.95	97.10	-4.4	991	-0.44%
2024/07/01	3.2	96.39	8	94.98	96.50	-4.8	891	-0.54%
2024/06/28	1	89.70	1	90.50	90.50	0	804	0.00%
2024/06/27	0.2	90.60	18	88.17	88.00	-17.8	781	-2.28%
2024/06/26	26	90.78	10.3	89.98	90.60	15.7	756	2.08%
2024/06/24	1	86.60	1	87.10	86.10	0	694	0.00%
2024/06/20	1	86.30	8.3	85.61	86.10	-7.3	673	-1.08%
2024/06/19	0	0.00	1	83.50	83.80	-1	655	-0.15%
2024/06/18	3	85.50	2	85.60	85.10	1	650	0.15%
2024/06/17	3	84.90	1	84.00	85.00	2	650	0.31%
2024/06/14	10	84.79	5	84.00	84.00	5	643	0.78%
2024/06/13	8.1	84.37	7	83.84	83.90	1.1	637	0.17%
2024/06/12	13.1	85.55	7	84.84	84.50	6.1	622	0.98%
2024/06/11	3	83.33	2	86.05	86.30	1	542	0.18%
2024/06/07	0	0.00	3	79.07	78.50	-3	490	-0.61%
2024/06/06	1	78.20	2	79.20	78.30	-1	491	-0.20%
2024/06/04	2	80.00	1	79.50	79.30	1	506	0.20%
2024/05/30	0	0.00	4	79.20	79.10	-4	530	-0.75%
2024/05/24	1	79.60	0	0.00	79.60	1	547	0.18%
2024/05/17	0	0.00	1	83.00	83.10	-1	558	-0.18%
2024/05/08	0	0.00	1	80.00	80.20	-1	571	-0.17%
2024/05/06	0	0.00	1	81.00	80.40	-1	663	-0.15%
2024/05/03	0	0.00	1	80.80	80.50	-1	666	-0.15%
2024/05/02	2	81.05	3	80.60	80.70	-1	670	-0.15%
2024/04/30	1	81.50	0	0.00	81.60	1	670	0.15%
2024/04/25	0	0.00	0.1	79.00	78.70	-0.1	671	-0.02%
2024/04/22	2	77.70	0	0.00	77.40	2	675	0.30%
2024/04/19	5	77.64	1	78.10	77.00	4	674	0.59%
2024/04/18	1	80.10	1	79.90	80.60	0	665	0.00%
2024/04/17	59	80.92	0	0.00	81.30	59	668	8.83%
2024/04/16	8	79.20	0	0.00	79.10	8	667	1.20%
2024/04/12	1	85.30	0	0.00	85.30	1	639	0.16%
2024/04/10	1	86.90	0	0.00	86.00	1	642	0.16%
2024/03/28	3	88.20	0	0.00	88.00	3	663	0.45%
2024/03/27	0.1	88.20	3	88.20	88.20	-2.9	662	-0.44%
2024/03/26	1	85.50	0	0.00	85.60	1	661	0.15%
2024/03/25	1	87.60	1	87.10	87.40	0	657	0.00%
2024/03/22	1	86.70	0	0.00	87.20	1	662	0.15%
2024/03/20	1	85.80	0	0.00	85.90	1	667	0.15%
2024/03/19	3	86.60	0	0.00	86.90	3	656	0.46%
2024/03/13	0	0.00	0.3	90.90	89.10	-0.3	659	-0.04%
2024/03/12	1	89.00	0	0.00	88.70	1	648	0.15%
2024/03/11	0.1	88.50	0	0.00	88.60	0.1	646	0.02%
2024/03/08	2	90.75	0	0.00	90.60	2	640	0.31%
2024/03/06	0	0.00	0.3	92.30	91.50	-0.3	639	-0.05%
2024/03/05	2	92.50	0	0.00	92.10	2	639	0.31%
2024/02/27	0	0.00	1	95.30	94.90	-1	724	-0.14%
2024/02/21	2	94.70	0	0.00	94.60	2	775	0.26%
2024/02/15	0.1	92.00	0	0.00	92.00	0.1	877	0.01%
2024/02/01	0	0.00	1	93.90	93.50	-1	895	-0.11%
2024/01/30	2.1	92.86	3	93.17	93.00	-0.9	908	-0.10%
2024/01/29	6	91.62	4	94.15	95.50	2	901	0.22%
2024/01/25	3	96.10	0	0.00	95.70	3	852	0.35%
2024/01/24	2	97.00	0	0.00	97.10	2	875	0.23%
2024/01/12	2	98.40	0	0.00	96.40	2	1,143	0.17%
2023/12/26	5	99.30	6	100.00	100.50	-1	1,137	-0.09%
2023/12/15	0	0.00	6	103.00	103.00	-6	1,182	-0.51%
2023/12/11	0	0.00	10	104.00	103.00	-10	1,240	-0.81%
2023/12/07	10	102.00	0	0.00	102.50	10	1,234	0.81%
2023/12/05	1	102.50	0	0.00	102.00	1	1,229	0.08%
2023/12/04	0	0.00	2	105.00	105.00	-2	1,220	-0.16%
2023/12/01	7	103.43	6	105.00	103.00	1	1,210	0.08%
2023/11/30	5	103.20	0.3	104.00	103.00	4.7	1,204	0.39%
2023/11/28	3	104.50	0	0.00	104.50	3	1,191	0.25%
2023/11/27	1	105.50	16	106.50	106.50	-15	1,148	-1.31%
2023/11/24	1.1	101.59	0	0.00	103.50	1.1	1,119	0.10%
2023/11/22	0	0.00	6	101.50	101.00	-6	1,125	-0.53%
2023/11/21	0	0.00	1	100.50	101.50	-1	1,125	-0.09%
2023/11/20	1	105.00	0	0.00	100.50	1	1,117	0.09%
2023/11/17	6	106.08	1	107.50	104.50	5	1,074	0.47%
2023/11/14	1	100.50	0	0.00	100.50	1	984	0.10%
2023/11/10	3	104.67	0	0.00	101.50	3	990	0.30%
2023/11/08	0	0.00	3	104.67	104.50	-3	1,022	-0.29%
2023/11/07	9	106.61	4	106.50	104.50	5	1,039	0.48%
2023/11/03	1	104.50	0	0.00	102.50	1	1,074	0.09%
2023/11/02	0	0.00	0.2	104.00	103.50	-0.2	1,071	-0.02%
2023/11/01	0	0.00	0.3	104.50	104.50	-0.3	1,057	-0.03%
2023/10/31	0	0.00	1	106.00	106.50	-1	1,041	-0.10%
2023/10/30	1	107.50	1	107.50	106.00	0	1,048	0.00%
2023/10/27	2	107.25	3	106.00	106.00	-1	1,033	-0.10%
2023/10/26	2	102.50	3	104.17	102.50	-1	986	-0.10%
2023/10/25	0	0.00	1	103.00	103.00	-1	959	-0.10%
2023/10/24	0.5	102.97	2	103.00	103.00	-1.5	943	-0.16%
2023/10/18	1.1	92.73	0	0.00	92.10	1.1	936	0.12%
2023/10/17	0.1	96.30	0	0.00	95.60	0.1	942	0.01%
2023/10/12	0.1	98.00	0	0.00	98.30	0.1	1,020	0.01%
2023/10/05	2	98.75	0	0.00	98.50	2	1,061	0.19%
2023/10/02	0	0.00	0.1	98.80	99.50	-0.1	1,101	-0.01%
2023/09/22	17	96.61	4	96.85	96.50	13	1,232	1.06%
2023/09/21	6	100.58	5	99.16	98.30	1	1,321	0.08%
2023/09/19	0	0.00	1	98.30	97.10	-1	1,380	-0.07%
2023/09/18	3	100.67	2	101.00	99.60	1	1,372	0.07%
2023/09/15	0	0.00	3	96.10	96.10	-3	1,353	-0.22%
2023/09/14	0.1	95.20	0	0.00	94.50	0.1	1,354	0.01%
2023/09/12	1	93.50	3	93.50	93.00	-2	1,369	-0.15%
2023/09/01	1	96.60	0	0.00	96.10	1	1,436	0.07%
2023/08/18	10	93.60	10	95.00	93.40	0	1,612	0.00%
2023/08/14	0.1	91.41	1	91.20	91.30	-0.9	1,771	-0.05%
2023/08/10	0.1	98.20	5	96.60	96.50	-4.9	1,989	-0.25%
2023/08/08	1	101.50	0	0.00	101.50	1	2,049	0.05%
2023/08/07	1	101.50	0	0.00	101.50	1	2,135	0.05%
2023/08/04	5	102.50	0	0.00	103.00	5	2,171	0.23%
2023/08/02	2.1	102.74	0	0.00	102.00	2.1	2,283	0.09%
2023/08/01	2	106.00	0	0.00	105.50	2	2,374	0.08%
2023/07/28	0	0.00	1	106.00	106.00	-1	2,825	-0.04%
2023/07/27	1	107.00	1	108.00	107.00	0	2,989	0.00%
2023/07/26	4	109.25	0	0.00	107.50	4	3,034	0.13%
2023/07/24	3	110.33	4	110.00	110.00	-1	3,013	-0.03%
2023/07/19	6	110.08	4	110.00	109.50	2	3,061	0.07%
2023/07/18	0	0.00	3	107.00	106.50	-3	3,098	-0.10%
2023/07/17	3	109.67	2	108.50	109.00	1	3,141	0.03%
2023/07/14	1	105.00	0	0.00	107.00	1	3,155	0.03%
2023/07/12	10	107.35	10	106.50	106.50	0	3,165	0.00%
2023/07/11	1.1	107.09	0	0.00	107.00	1.1	3,179	0.03%
2023/07/10	0.1	109.50	0	0.00	108.00	0.1	3,206	0.00%
2023/07/07	2	109.50	0	0.00	109.50	2	3,293	0.06%
2023/07/05	1	108.50	6	109.25	109.00	-5	3,365	-0.15%
2023/07/04	4	109.50	0	0.00	109.50	4	3,397	0.12%
2023/07/03	4	110.63	0	0.00	110.50	4	3,502	0.11%
2023/06/30	5	113.60	3	112.83	112.00	2	3,482	0.06%
2023/06/29	7	115.93	12	115.04	115.00	-5	3,478	-0.14%
2023/06/28	0	0.00	1	111.50	112.00	-1	3,436	-0.03%
2023/06/27	1	110.00	0	0.00	111.50	1	3,431	0.03%
2023/06/20	1	108.50	0	0.00	109.00	1	3,423	0.03%
2023/06/19	0	0.00	5	110.00	110.00	-5	3,423	-0.15%
2023/06/16	0	0.00	1	109.50	109.50	-1	3,422	-0.03%
2023/06/15	1	109.00	0	0.00	108.50	1	3,420	0.03%
2023/06/13	2	109.00	0	0.00	109.00	2	3,449	0.06%
2023/06/12	1	110.00	1	110.50	109.50	0	3,452	0.00%
2023/06/09	0	0.00	14	110.00	109.50	-14	3,471	-0.40%
2023/06/07	1	110.00	0	0.00	110.00	1	3,520	0.03%
2023/06/05	0.1	111.00	0	0.00	110.00	0.1	3,565	0.00%
2023/06/02	3	111.50	0	0.00	111.00	3	3,560	0.08%
2023/06/01	0	0.00	1	111.50	111.50	-1	3,571	-0.03%
2023/05/30	2	111.50	22	111.05	110.00	-20	3,584	-0.56%
2023/05/29	3	111.00	0	0.00	111.50	3	3,595	0.08%
2023/05/19	0	0.00	1	111.00	111.00	-1	3,640	-0.03%
2023/05/18	17	115.56	2	114.50	114.00	15	3,633	0.41%
2023/05/17	34	118.38	13	120.35	116.50	21	3,594	0.58%
2023/05/16	0	0.00	1	109.50	110.00	-1	3,389	-0.03%
2023/05/15	5	111.00	3	109.00	108.50	2	3,459	0.06%
2023/05/12	1	111.00	1	112.00	114.00	0	3,526	0.00%
2023/05/11	6	113.33	2	116.50	112.50	4	3,656	0.11%
2023/05/10	3	121.33	1	120.50	120.00	2	3,832	0.05%
2023/05/09	7	122.71	6	124.50	120.50	1	3,943	0.03%
2023/05/08	1	125.00	0	0.00	125.00	1	3,923	0.03%
2023/05/05	46	127.47	50.1	127.53	127.50	-4.1	3,866	-0.11%
2023/05/04	20	122.93	32	121.70	122.50	-12	3,652	-0.33%
2023/05/03	3	119.00	2	118.25	115.50	1	3,474	0.03%
2023/05/02	0	0.00	12	114.00	117.50	-12	3,395	-0.35%
2023/04/28	0	0.00	1	105.00	107.00	-1	3,375	-0.03%
2023/04/27	2	104.25	1	104.00	104.00	1	3,385	0.03%
2023/04/26	1	103.00	0	0.00	103.50	1	3,413	0.03%
2023/04/25	10.1	108.69	2	107.75	106.00	8.1	3,401	0.24%
2023/04/24	5	109.50	0	0.00	109.50	5	3,414	0.15%
2023/04/21	4.1	110.60	0	0.00	109.50	4.1	3,460	0.12%
2023/04/20	2	118.75	1	117.50	115.00	1	3,444	0.03%
2023/04/19	1	121.50	1	120.50	120.50	0	3,437	0.00%
2023/04/18	0	0.00	31	121.10	120.00	-31	3,585	-0.86%
2023/04/17	0	0.00	2	119.25	119.00	-2	3,631	-0.06%
2023/04/13	0	0.00	5	122.10	121.50	-5	3,765	-0.13%
2023/04/12	6	122.67	5	121.20	120.50	1	3,768	0.03%
2023/04/11	0	0.00	1	118.50	118.50	-1	3,730	-0.03%
2023/04/10	11	118.45	7	119.00	117.50	4	3,753	0.11%
2023/04/07	4	121.75	6	121.67	121.50	-2	3,755	-0.05%
2023/04/06	24	121.48	37	123.61	121.50	-13	3,795	-0.34%
2023/03/31	3	117.33	0	0.00	116.50	3	3,756	0.08%
2023/03/30	14	119.18	0	0.00	117.50	14	3,851	0.36%
2023/03/29	0	0.00	6	117.08	120.00	-6	3,868	-0.16%
2023/03/28	5	114.00	4.5	114.44	114.00	0.5	3,913	0.01%
2023/03/27	1	117.50	5	117.50	117.50	-4	3,987	-0.10%
2023/03/24	3	113.50	6	112.83	115.00	-3	4,134	-0.07%
2023/03/23	6	112.25	0	0.00	111.50	6	4,554	0.13%
2023/03/22	0	0.00	3	112.00	112.00	-3	4,564	-0.07%
2023/03/16	2	109.25	1	109.50	108.00	1	5,213	0.02%
2023/03/15	3	113.00	3	113.50	112.50	0	5,521	0.00%
2023/03/14	1	111.50	0	0.00	111.50	1	5,871	0.02%
2023/03/13	1	111.50	0.4	109.00	111.50	0.6	6,309	0.01%
2023/03/10	1	113.00	1	113.50	111.50	0	6,783	0.00%
2023/03/09	1	115.50	1	113.00	113.00	0	7,147	0.00%
2023/03/08	1	116.50	1	115.50	115.50	0	7,227	0.00%
2023/03/07	1	117.00	0	0.00	117.00	1	7,301	0.01%
2023/03/06	0	0.00	2	118.50	118.00	-2	7,404	-0.03%
2023/03/03	9	119.44	0	0.00	119.00	9	7,530	0.12%
2023/03/01	5	121.00	4.2	120.03	120.50	0.8	7,922	0.01%
2023/02/22	0.1	118.50	0	0.00	116.00	0.1	8,623	0.00%
2023/02/21	2	120.00	7	118.71	119.50	-5	8,875	-0.06%
2023/02/20	1	120.50	3	121.00	120.00	-2	9,189	-0.02%
2023/02/17	16	121.41	1	120.50	120.50	15	9,348	0.16%
2023/02/16	0	0.00	1	123.00	123.00	-1	9,557	-0.01%
2023/02/15	1	122.00	0	0.00	122.50	1	9,737	0.01%
2023/02/14	7	122.00	2	123.50	121.50	5	9,804	0.05%
2023/02/13	6	124.75	5.1	123.61	123.00	0.9	9,774	0.01%
2023/02/10	4	130.50	2.7	129.06	128.00	1.3	9,728	0.01%
2023/02/09	4	129.88	10.1	131.51	128.50	-6.1	9,627	-0.06%
2023/02/08	9.7	128.87	8.1	129.75	131.00	1.6	9,498	0.02%
2023/02/07	6	122.67	36	124.60	125.00	-30	9,271	-0.32%
2023/02/06	49	120.18	25	121.84	119.50	24	9,173	0.26%
2023/02/03	10	118.90	4	120.00	119.00	6	9,119	0.07%
2023/02/02	3	117.83	3	118.67	118.50	0	9,084	0.00%
2023/02/01	0	0.00	0.3	117.00	117.00	-0.3	9,087	0.00%
2023/01/31	2	115.75	1	114.00	118.00	1	9,112	0.01%
2023/01/30	5	111.30	5	111.40	111.00	0	9,105	0.00%
2023/01/17	1	109.51	0	0.00	109.00	1	9,172	0.01%
2023/01/16	3	110.99	4	110.50	111.00	-1	9,188	-0.01%
2023/01/13	2	110.00	0	0.00	109.00	2	9,212	0.02%
2023/01/12	3.5	109.50	2	111.50	109.00	1.5	9,258	0.02%
2023/01/11	1	114.00	1	111.50	111.50	0	9,249	0.00%
2023/01/10	3.1	114.64	1	116.50	113.50	2.1	9,278	0.02%
2023/01/06	11.2	118.13	8.2	118.46	117.00	3	9,455	0.03%
2023/01/05	1	117.42	2	114.50	114.50	-1	9,413	-0.01%
2023/01/04	5.6	118.19	2	119.00	116.50	3.6	9,477	0.04%
2023/01/03	2	121.00	1	123.00	118.50	1	9,530	0.01%
2022/12/30	1	123.50	1	124.50	123.00	0	9,589	0.00%
2022/12/29	2	123.25	2	121.25	124.00	0	9,709	0.00%
2022/12/27	2	126.75	2	125.00	126.50	0	10,020	0.00%
2022/12/26	1	127.00	1	125.00	124.00	0	10,139	0.00%
2022/12/23	3.1	125.13	4	125.38	125.50	-0.9	10,219	-0.01%
2022/12/22	3	123.17	4	124.13	125.00	-1	10,331	-0.01%
2022/12/21	1	121.50	0	0.00	121.00	1	10,345	0.01%
2022/12/20	2	125.49	3	122.67	121.00	-1	10,453	-0.01%
2022/12/19	4	127.75	6.1	127.09	126.00	-2.1	10,465	-0.02%
2022/12/16	6	125.92	4	125.50	124.50	2	10,510	0.02%
2022/12/15	15.2	125.87	9	126.39	124.50	6.2	10,564	0.06%
2022/12/14	3.1	131.00	0	0.00	131.00	3.1	10,167	0.03%
2022/12/13	7	149.71	6	146.92	145.50	1	10,221	0.01%
2022/12/12	3.1	148.49	1	151.50	146.50	2.1	10,292	0.02%
2022/12/09	11	152.82	12	153.17	154.00	-1	10,248	-0.01%
2022/12/08	4	151.75	26	148.02	149.50	-22	10,391	-0.21%
2022/12/07	45.2	152.02	44	147.65	151.00	1.2	10,371	0.01%
2022/12/06	22.7	153.45	17	154.38	150.50	5.7	10,144	0.06%
2022/12/05	4	157.00	10.5	160.76	158.50	-6.5	9,984	-0.07%
2022/12/02	15.6	151.28	58	151.16	151.00	-42.4	9,667	-0.44%
2022/12/01	62.1	148.51	10	145.75	150.00	52.1	9,409	0.55%
2022/11/30	22.2	135.24	9	136.33	136.50	13.2	9,367	0.14%
2022/11/29	1.1	131.07	10	131.00	133.00	-9	9,469	-0.09%
2022/11/28	17	132.03	12	132.63	133.50	5	9,588	0.05%
2022/11/25	7.2	133.05	6	133.58	130.50	1.2	9,787	0.01%
2022/11/24	8	135.38	4	133.25	134.00	4	10,147	0.04%
2022/11/23	5.1	132.82	6	134.42	136.50	-1	10,352	-0.01%
2022/11/22	4	134.13	4	133.75	130.50	0	10,437	0.00%
2022/11/21	52	135.22	41	135.79	132.50	11	10,491	0.10%
2022/11/18	9	130.72	9	131.22	131.00	0	10,604	0.00%
2022/11/17	35	132.10	38	132.03	128.50	-3	10,546	-0.03%
2022/11/16	64	124.44	64.1	125.53	130.00	-0.1	10,410	0.00%
2022/11/15	3	119.00	4	120.38	121.00	-1	10,174	-0.01%
2022/11/14	3	116.83	4	118.88	121.00	-1	9,995	-0.01%
2022/11/11	8	113.50	11	113.27	114.00	-3	9,757	-0.03%
2022/11/10	2	111.00	2	106.50	106.50	0	9,544	0.00%
2022/11/08	1	106.50	0	0.00	103.50	1	9,447	0.01%
2022/11/07	2	105.50	2	104.50	105.00	0	9,432	0.00%
2022/11/03	5	107.50	6	106.58	106.50	-1	9,359	-0.01%
2022/11/02	1	105.50	2	105.25	106.50	-1	9,324	-0.01%
2022/11/01	2	104.75	0	0.00	103.50	2	9,271	0.02%
2022/10/28	1	101.50	1	99.10	98.30	0	9,211	0.00%
2022/10/27	0	0.00	1	102.00	102.00	-1	9,188	-0.01%
2022/10/26	1	100.00	3	95.90	98.60	-2	9,147	-0.02%
2022/10/25	3	102.33	4	100.50	100.00	-1	9,072	-0.01%
2022/10/24	1	107.00	1	108.50	105.00	0	8,977	0.00%
2022/10/21	1	108.50	91	109.47	107.00	-90	8,954	-1.01%
2022/10/20	22	107.70	21	108.57	112.00	1	8,906	0.01%
2022/10/19	2	111.25	1	112.00	110.50	1	8,849	0.01%
2022/10/18	4	114.63	6	113.08	112.50	-2	8,859	-0.02%
2022/10/17	32	113.56	0	0.00	111.00	32	8,801	0.36%
2022/10/14	50	113.60	42	115.44	115.50	8	8,664	0.09%
2022/10/13	23	113.24	24	113.94	108.00	-1	8,521	-0.01%
2022/10/12	52	114.11	11	113.32	113.00	41	8,381	0.49%
2022/10/11	1	111.50	1	113.00	110.50	0	8,250	0.00%
2022/10/07	14	116.32	13	115.81	114.00	1	8,119	0.01%
2022/10/06	2	116.50	3	117.50	118.50	-1	7,954	-0.01%
2022/10/05	0	0.00	2	115.25	113.00	-2	7,788	-0.03%
2022/10/04	6	117.08	2	113.50	114.50	4	7,613	0.05%
2022/10/03	15	108.20	17	107.65	110.50	-2	7,368	-0.03%
2022/09/30	6	106.42	4	106.50	107.50	2	7,173	0.03%
2022/09/29	8	104.38	8	103.69	103.50	0	6,997	0.00%
2022/09/28	11	102.50	7	101.09	99.10	4	6,804	0.06%
2022/09/27	2	102.75	2	105.75	107.00	0	6,688	0.00%
2022/09/26	3	107.00	6	105.83	104.50	-3	6,533	-0.05%
2022/09/23	3	110.17	3	109.50	108.00	0	6,431	0.00%
2022/09/22	13	109.92	12.2	110.49	112.00	0.8	6,289	0.01%
2022/09/21	2	107.00	2.1	107.29	107.50	-0.1	6,052	0.00%
2022/09/20	11.1	109.61	17	107.85	107.00	-5.9	6,006	-0.10%
2022/09/19	7.2	109.26	2	106.25	107.50	5.2	5,930	0.09%
2022/09/16	8	116.25	6	117.00	116.00	2	5,738	0.03%
2022/09/15	19	119.26	182	117.38	117.50	-163	5,663	-2.88%	大賣/鉅額交易
2022/09/14	8	117.06	304	116.75	116.00	-296	5,337	-5.55%	大賣/鉅額交易
2022/09/13	2	118.00	0	0.00	118.00	2	5,171	0.04%
2022/09/12	9	120.28	8	120.00	120.00	1	5,066	0.02%
2022/09/08	8	117.75	7	118.57	118.50	1	4,871	0.02%
2022/09/07	13	116.31	7	118.00	119.00	6	4,729	0.13%
2022/09/06	10	122.10	7	122.07	118.50	3	4,486	0.07%
2022/09/05	7	130.14	11	132.45	129.00	-4	4,136	-0.10%
2022/09/02	76	133.03	39	130.73	129.50	37	3,925	0.94%
2022/09/01	20	130.23	7	130.07	129.50	13	3,703	0.35%
2022/08/31	129	135.28	27	132.61	128.00	102	3,382	3.02%	大買/鉅額交易
2022/08/30	31	120.15	16.5	123.38	129.50	14.5	2,871	0.50%
2022/08/29	197	118.70	110	118.40	118.00	87	2,454	3.54%	大買/大賣/
2022/08/26	55	116.15	59.1	117.44	117.00	-4.1	2,132	-0.19%
2022/08/25	65	112.63	8	113.38	112.00	57	1,749	3.26%
2022/08/24	151	104.33	1	103.00	111.50	150	1,399	10.72%	大買/鉅額交易
2022/08/23	9	100.21	11	101.14	101.50	-2	1,256	-0.16%
2022/08/22	3	92.50	0	0.00	98.90	3	1,096	0.27%
2022/08/19	0	0.00	1	90.20	90.60	-1	955	-0.10%
2022/08/18	1	91.20	0	0.00	90.20	1	945	0.11%
2022/08/17	0	0.00	1	90.70	90.50	-1	936	-0.11%
2022/08/16	1	91.80	0	0.00	91.40	1	927	0.11%
2022/08/02	1	87.00	4	89.60	85.50	-3	909	-0.33%
2022/08/01	4	91.70	0	0.00	90.70	4	901	0.44%
2022/07/28	2	89.50	0	0.00	89.00	2	904	0.22%
2022/07/26	0	0.00	2	87.80	88.50	-2	876	-0.23%
2022/07/25	2	90.20	0	0.00	90.40	2	859	0.23%
2022/07/05	0	0.00	2	81.70	81.70	-2	938	-0.21%
2022/07/04	0	0.00	2	81.00	80.50	-2	965	-0.21%
2022/06/27	0	0.00	1	92.50	93.40	-1	985	-0.10%
2022/06/23	3	93.63	0	0.00	96.00	3	976	0.31%
2022/06/21	0	0.00	0.3	91.20	90.60	-0.3	939	-0.04%
2022/06/20	0	0.00	1	88.60	89.00	-1	935	-0.11%
2022/06/16	1	89.20	0	0.00	89.20	1	926	0.11%
2022/06/13	0	0.00	2	90.30	89.20	-2	944	-0.21%
2022/06/10	2	87.40	0	0.00	87.50	2	938	0.21%
2022/06/08	0	0.00	2	85.90	86.70	-2	944	-0.21%
2022/06/07	2	82.70	0	0.00	84.40	2	947	0.21%
2022/06/01	0	0.00	1	83.10	83.10	-1	1,028	-0.10%
2022/05/31	0	0.00	1	83.30	82.40	-1	1,038	-0.10%
2022/05/24	0	0.00	0.3	81.70	80.80	-0.3	1,103	-0.02%
2022/05/18	0	0.00	0.7	81.80	81.60	-0.7	1,200	-0.06%
2022/05/12	0	0.00	2	72.30	71.60	-2	1,225	-0.16%
2022/05/11	0	0.00	10	76.72	76.00	-10	1,216	-0.82%
2022/05/06	2	82.70	0	0.00	81.10	2	1,180	0.17%
2022/04/21	2	95.80	0	0.00	95.00	2	1,200	0.17%
2022/04/12	1	97.80	0	0.00	95.40	1	1,171	0.09%
2022/04/11	1	98.50	3	99.10	98.50	-2	1,156	-0.17%
2022/04/07	1	93.00	1	93.50	95.50	0	1,075	0.00%
2022/03/30	0	0.00	2	92.00	92.80	-2	1,037	-0.19%
2022/03/28	1	91.50	0.3	92.00	91.30	0.7	1,046	0.07%
2022/03/17	0	0.00	1	94.10	94.10	-1	1,144	-0.09%
2022/03/16	0	0.00	8	91.53	91.40	-8	1,156	-0.69%
2022/03/15	0.5	91.60	0	0.00	91.30	0.5	1,191	0.04%
2022/03/10	0.1	94.90	0	0.00	94.40	0.1	1,278	0.01%
2022/03/08	2.1	91.66	2	91.80	90.20	0.1	1,289	0.01%
2022/03/07	1	97.00	2	97.30	97.00	-1	1,267	-0.08%
2022/03/03	1	102.00	0	0.00	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	0.1	101.50	0	0.00	104.50	0.1	1,410	0.01%
2022/02/24	1	102.50	5	103.40	101.50	-4	1,441	-0.28%
2022/02/21	2	106.25	4	106.75	107.00	-2	1,451	-0.14%
2022/02/18	1	102.00	0	0.00	103.00	1	1,380	0.07%
2022/02/17	2	104.25	9	104.11	103.50	-7	1,392	-0.50%
2022/02/15	4	107.00	4	104.50	103.00	0	1,376	0.00%
2022/02/14	1	102.50	0	0.00	101.50	1	1,337	0.07%
2022/02/11	0	0.00	5	104.50	104.00	-5	1,339	-0.37%
2022/02/07	1	104.50	0	0.00	104.50	1	1,356	0.07%
2022/01/17	0.1	108.00	0	0.00	108.00	0.1	1,582	0.01%
2022/01/14	1	103.00	0	0.00	103.50	1	1,561	0.06%
2022/01/10	0	0.00	1	109.50	108.50	-1	1,578	-0.06%
2022/01/07	1	107.00	1	107.00	107.00	0	1,595	0.00%
2022/01/05	0.1	107.00	0	0.00	106.50	0.1	1,633	0.01%
2022/01/03	1	108.00	1	107.50	107.50	0	1,654	0.00%
2021/12/30	0	0.00	1	113.00	111.50	-1	1,654	-0.06%
2021/12/28	1	111.00	1	110.00	110.00	0	1,677	0.00%
2021/12/27	1	112.00	0	0.00	110.50	1	1,708	0.06%
2021/12/24	2	113.75	2	113.00	112.00	0	1,723	0.00%
2021/12/23	4	113.88	4	113.00	113.00	0	1,725	0.00%
2021/12/22	1	114.00	0	0.00	113.00	1	1,735	0.06%
2021/12/21	1	113.00	0	0.00	113.50	1	1,735	0.06%
2021/12/20	2	116.00	7	114.50	115.00	-5	1,727	-0.29%
2021/12/16	0	0.00	3	111.00	112.50	-3	1,771	-0.17%
2021/12/09	6	114.50	0	0.00	113.50	6	1,966	0.31%
2021/12/08	4	114.75	4	115.75	115.50	0	1,962	0.00%
2021/12/06	0	0.00	6	113.00	113.00	-6	1,901	-0.32%
2021/12/03	0	0.00	6	112.00	112.50	-6	1,920	-0.31%
2021/11/30	0	0.00	0.1	111.00	110.50	-0.1	1,941	-0.01%
2021/11/29	14	113.57	1	116.00	109.00	13	1,930	0.67%
2021/11/26	6	111.50	6	111.67	110.00	0	1,855	0.00%
2021/11/23	0	0.00	2	110.50	105.50	-2	1,794	-0.11%
2021/11/22	2	108.00	0	0.00	108.00	2	1,775	0.11%
2021/11/19	3	106.00	0	0.00	103.50	3	1,782	0.17%
2021/11/09	0	0.00	1.1	103.50	103.00	-1.1	2,150	-0.05%
2021/11/08	0	0.00	0.1	105.00	104.00	-0.1	2,155	0.00%
2021/11/04	0	0.00	6	106.00	105.00	-6	2,179	-0.28%
2021/11/03	2	103.50	0.1	106.00	107.00	1.9	2,249	0.08%
2021/11/02	4	106.13	0	0.00	105.00	4	2,320	0.17%
2021/10/29	11.1	115.29	19	111.26	108.50	-7.9	2,320	-0.34%
2021/10/28	3	110.33	1	112.00	116.50	2	2,256	0.09%
2021/10/27	6	108.00	0	0.00	106.00	6	2,198	0.27%
2021/10/26	0	0.00	1	102.50	103.50	-1	2,165	-0.05%
2021/10/22	1	105.00	0	0.00	103.00	1	2,176	0.05%
2021/10/21	1	107.00	3.5	107.57	105.50	-2.5	2,199	-0.11%
2021/10/20	3	107.83	17.1	106.57	106.50	-14.1	2,211	-0.64%
2021/10/19	2	106.75	0	0.00	108.00	2	2,247	0.09%
2021/10/18	3.6	105.74	0	0.00	106.50	3.6	2,283	0.16%
2021/10/15	1	106.50	0	0.00	106.50	1	2,377	0.04%
2021/10/14	14	108.61	2	107.00	107.50	12	2,373	0.51%
2021/10/13	0	0.00	0.1	103.00	101.00	-0.1	2,362	0.00%
2021/10/12	2	106.25	0	0.00	104.50	2	2,414	0.08%
2021/10/05	0	111.00	0	0.00	113.50	0	2,645	0.00%
2021/10/04	2	121.00	1	118.00	114.00	1	2,635	0.04%
2021/09/29	0	126.50	0	0.00	125.00	0	2,637	0.00%
2021/09/28	0	0.00	0.1	130.00	128.50	-0.1	2,652	0.00%
2021/09/27	0	131.00	0	0.00	130.00	0	2,667	0.00%
2021/09/24	2	132.50	2	133.25	132.50	0	2,696	0.00%
2021/09/23	1.2	133.48	0	0.00	131.50	1.2	2,727	0.04%
2021/09/22	3	133.83	2.1	132.12	140.00	1	2,708	0.04%
2021/09/16	0	0.00	3	129.00	128.00	-3	2,610	-0.11%
2021/09/09	0	0.00	2	126.00	125.00	-2	2,960	-0.07%
2021/09/08	1.1	127.52	1	128.00	125.50	0.1	3,003	0.00%
2021/09/07	5	125.00	1	122.50	126.50	4	3,060	0.13%
2021/09/03	0.2	126.00	0	0.00	124.50	0.2	3,543	0.01%
2021/08/31	0	0.00	1	128.50	130.00	-1	4,071	-0.02%
2021/08/26	3	130.17	2	128.00	128.00	1	4,289	0.02%
2021/08/25	0	0.00	1	129.00	130.00	-1	4,396	-0.02%
2021/08/24	1	128.00	1	132.50	127.00	0	4,517	0.00%
2021/08/23	2.1	134.70	0	0.00	131.50	2.1	4,583	0.04%
2021/08/19	3	133.50	3	133.00	129.00	0	4,627	0.00%
2021/08/18	6	136.08	8	133.13	132.00	-2	4,615	-0.04%
2021/08/17	13	147.46	6	146.25	141.50	7	4,574	0.15%
2021/08/16	6	141.42	1	138.50	143.50	5	4,540	0.11%
2021/08/13	0	0.00	1	135.00	137.00	-1	4,512	-0.02%
2021/08/12	0	0.00	5.1	135.20	135.50	-5.1	4,528	-0.11%
2021/08/11	2	134.00	4.4	132.91	131.50	-2.4	4,619	-0.05%
2021/08/10	1	133.50	0	0.00	135.50	1	4,855	0.02%
2021/08/09	6	137.92	2	134.00	133.00	4	5,032	0.08%
2021/08/06	4	146.00	6	145.58	143.00	-2	5,248	-0.04%
2021/08/04	0.1	134.50	0	0.00	134.00	0.1	5,612	0.00%
2021/07/30	0	0.00	3	130.00	129.00	-3	5,697	-0.05%
2021/07/28	0	0.00	4	127.75	126.00	-4	5,762	-0.07%
2021/07/23	0	0.00	2	125.00	130.50	-2	5,979	-0.03%
2021/07/22	0	0.00	3.1	133.65	129.50	-3.1	5,975	-0.05%
2021/07/21	10.1	147.82	1.3	141.18	135.00	8.8	6,006	0.15%
2021/07/20	1	144.00	33	144.00	144.00	-32	5,955	-0.54%
2021/07/15	0	0.00	1	132.00	134.00	-1	6,039	-0.02%
2021/07/14	2	121.00	2	122.00	122.00	0	6,043	0.00%
2021/07/13	6	129.50	12.3	126.99	123.50	-6.3	6,076	-0.10%
2021/07/12	6	137.42	0.1	138.00	136.50	5.9	6,068	0.10%
2021/07/09	7	140.93	1	143.00	139.50	6	6,056	0.10%
2021/07/08	10	142.00	8	142.31	141.00	2	6,076	0.03%
2021/07/07	0	0.00	12	147.08	142.50	-12	6,118	-0.20%
2021/07/06	5	142.50	0.1	142.50	142.50	4.9	6,137	0.08%
2021/07/05	9	141.56	3.1	145.52	143.50	5.9	6,150	0.10%
2021/07/02	11.1	143.46	2	143.00	142.00	9.1	6,186	0.15%
2021/07/01	11	144.55	2	150.00	144.00	9	6,160	0.15%
2021/06/30	2	148.50	0	0.00	147.50	2	6,147	0.03%
2021/06/29	5.3	144.16	14	141.89	152.00	-8.7	6,120	-0.14%
2021/06/28	5	148.60	11	146.27	146.00	-6	6,059	-0.10%
2021/06/25	7.1	152.68	6	150.50	150.50	1.1	6,030	0.02%
2021/06/24	6	155.75	6	154.50	154.50	0	6,015	0.00%
2021/06/23	2	156.00	2	156.00	155.00	0	6,065	0.00%
2021/06/22	1.3	156.96	2.1	160.99	154.00	-0.8	6,024	-0.01%
2021/06/21	7	165.36	3.1	164.85	163.00	4	5,944	0.07%
2021/06/18	19.1	174.47	5	174.40	178.00	14.1	6,113	0.23%
2021/06/17	4	168.50	6	169.00	167.50	-2	6,310	-0.03%
2021/06/16	5	167.10	4	164.38	164.00	1	6,412	0.02%
2021/06/15	9	170.45	19	173.66	171.50	-10	6,536	-0.15%
2021/06/11	35.6	187.09	12	180.46	176.00	23.6	6,427	0.37%
2021/06/10	19.1	173.53	13.1	175.68	179.50	6	6,239	0.10%
2021/06/09	1.2	157.86	1	165.50	163.50	0.2	5,974	0.00%
2021/06/08	7	164.43	3	157.00	161.00	4	5,907	0.07%
2021/06/07	1	158.00	10.2	156.48	160.00	-9.2	5,741	-0.16%
2021/06/04	1	145.00	4.1	146.05	145.50	-3.1	5,628	-0.06%
2021/06/03	9.4	144.67	10	145.70	143.50	-0.7	5,638	-0.01%
2021/06/02	9.1	157.06	8.4	155.65	151.00	0.7	5,656	0.01%
2021/06/01	8.2	136.40	6.3	132.63	159.50	1.9	5,555	0.04%
2021/05/28	2	160.25	4.1	161.78	160.50	-2.1	5,355	-0.04%
2021/05/27	4.4	167.84	3	164.69	162.00	1.4	5,331	0.03%
2021/05/26	1.9	162.73	0	0.00	162.50	1.9	5,380	0.03%
2021/05/25	11.1	163.18	1	160.00	160.50	10.1	5,447	0.18%
2021/05/24	1.8	165.87	0	0.00	170.00	1.8	5,566	0.03%
2021/05/21	1	158.01	5	156.00	158.00	-4	5,534	-0.07%
2021/05/20	0	0.00	4	160.50	161.00	-4	5,694	-0.07%
2021/05/19	6	160.83	12.2	161.93	160.00	-6.2	5,773	-0.11%
2021/05/18	25.3	178.26	18.5	177.47	175.00	6.8	5,782	0.12%
2021/05/17	15.1	183.33	17.1	183.61	188.50	-2	5,839	-0.03%
2021/05/14	23	168.89	14.5	167.60	171.50	8.5	5,771	0.15%
2021/05/13	12.1	166.55	13	164.92	169.50	-0.9	5,536	-0.02%
2021/05/12	6.1	148.70	10	153.80	154.50	-3.9	5,280	-0.07%
2021/05/11	1	136.00	0	0.00	140.50	1	5,109	0.02%
2021/05/10	0	0.00	1	136.00	134.00	-1	5,025	-0.02%
2021/05/07	2	134.50	1	132.50	133.50	1	5,004	0.02%
2021/05/06	6	134.92	3	138.67	131.50	3	4,971	0.06%
2021/05/05	1	140.50	4	140.50	139.00	-3	4,922	-0.06%
2021/05/04	8	144.69	4	148.50	143.50	4	4,903	0.08%
2021/05/03	5.1	151.38	1	147.50	155.50	4.1	4,781	0.09%
2021/04/29	1	143.00	3	142.00	141.50	-2	4,667	-0.04%
2021/04/28	9.1	138.62	0	0.00	136.50	9.1	4,648	0.20%
2021/04/27	1	145.00	8	141.88	139.50	-7	4,623	-0.15%
2021/04/26	2	137.25	4	140.13	137.00	-2	4,566	-0.04%
2021/04/23	1	141.00	7	144.21	141.50	-6	4,553	-0.13%
2021/04/22	4	141.13	42	139.89	139.50	-38	4,513	-0.84%
2021/04/21	14	153.07	0	0.00	151.00	14	4,427	0.32%
2021/04/20	25	152.02	24	158.65	160.00	1	4,411	0.02%
2021/04/19	24	166.58	28	160.46	156.50	-4	4,361	-0.09%
2021/04/16	16	155.47	10	163.00	168.00	6	4,259	0.14%
2021/04/14	11	141.59	8	141.13	145.00	3	4,158	0.07%
2021/04/13	2	151.50	2	152.00	148.00	0	4,134	0.00%
2021/04/12	5	166.20	0	0.00	160.00	5	4,126	0.12%
2021/04/09	0	0.00	2	155.25	155.50	-2	4,132	-0.05%
2021/04/08	8	138.88	2	139.75	141.50	6	4,138	0.14%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	4	122.25	0	0.00	117.50	4	4,108	0.10%
2021/04/01	1	117.00	2	111.00	118.00	-1	4,103	-0.02%
2021/03/31	5	114.40	1	115.50	112.00	4	4,084	0.10%
2021/03/30	1	120.00	3	115.67	119.50	-2	4,077	-0.05%
2021/03/29	0	0.00	1	123.00	123.00	-1	4,088	-0.02%
2021/03/26	7	107.43	2	110.50	117.00	5	4,071	0.12%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	6	94.08	6	94.07	97.10	0	4,040	0.00%
2021/03/19	31	90.31	22	89.74	88.30	9	3,752	0.24%
2021/03/18	3	83.77	6	83.72	86.70	-3	3,407	-0.09%
2021/03/17	8	78.91	9.9	78.40	78.90	-1.9	3,265	-0.06%
2021/03/16	2	75.90	4	77.03	74.70	-2	3,064	-0.07%
2021/03/15	6	77.40	2	76.50	76.20	4	2,992	0.13%
2021/03/12	4	75.50	3	75.23	75.00	1	2,868	0.03%
2021/03/11	1	75.90	0	0.00	78.00	1	2,862	0.03%
2021/03/10	1	76.50	1	76.00	75.80	0	2,843	0.00%
2021/03/09	1	73.80	0	0.00	73.80	1	2,902	0.03%
2021/03/08	2	72.50	0	0.00	72.00	2	2,888	0.07%
2021/03/05	5	75.90	2	75.90	75.90	3	2,850	0.11%
2021/03/04	0	0.00	2	69.50	69.00	-2	2,775	-0.07%
2021/03/03	0	0.00	3	67.37	68.00	-3	2,753	-0.11%
2021/02/26	0.4	64.00	0	0.00	64.50	0.4	2,740	0.01%
2021/02/25	4.5	67.24	10	67.66	66.70	-5.5	2,734	-0.20%
2021/02/24	1	60.50	2	63.00	64.00	-1	2,635	-0.04%
2021/02/23	8	65.68	115	59.80	62.00	-107	2,557	-4.18%	大賣/鉅額交易
2021/02/19	114	58.34	12	56.99	59.60	102	2,404	4.24%	大買/鉅額交易
2021/02/18	23	51.32	4	51.38	54.20	19	2,216	0.86%
2021/02/17	9	49.67	7	50.18	49.35	2	2,111	0.09%
2021/02/05	33	48.78	16	47.75	48.00	17	2,043	0.83%
2021/02/04	0	0.00	2	45.83	46.50	-2	1,793	-0.11%
2021/02/01	0	0.00	2	39.23	39.30	-2	1,682	-0.12%
2021/01/29	1	39.05	0	0.00	38.50	1	1,681	0.06%
2021/01/26	1	40.30	0	0.00	40.05	1	1,730	0.06%
2021/01/20	2	40.60	0	0.00	40.20	2	1,881	0.11%
2021/01/13	7	42.40	7	43.58	41.85	0	2,030	0.00%
2021/01/12	2	43.65	0	0.00	43.80	2	2,052	0.10%
2021/01/11	1	41.90	0	0.00	41.85	1	2,076	0.05%
2021/01/08	0	0.00	4	43.60	43.55	-4	2,135	-0.19%
2021/01/04	1	45.00	0	0.00	44.35	1	2,445	0.04%
2020/12/28	1	48.20	1	49.25	48.20	0	2,483	0.00%
2020/12/25	0	0.00	3	48.52	48.95	-3	2,512	-0.12%
2020/12/24	0	0.00	1	47.25	47.35	-1	2,670	-0.04%
2020/12/23	4	47.76	0	0.00	47.55	4	2,726	0.15%
2020/12/22	2	47.10	4.5	48.22	48.90	-2.5	2,798	-0.09%
2020/12/18	0	0.00	1	46.80	47.30	-1	2,845	-0.04%
2020/12/16	1	44.75	0	0.00	45.50	1	2,931	0.03%
2020/12/15	1	46.05	0	0.00	45.65	1	2,979	0.03%
2020/12/14	1	47.80	1	48.15	47.55	0	3,036	0.00%
2020/12/11	3	47.65	0	0.00	47.20	3	3,132	0.10%
2020/12/03	0	0.00	2	54.50	52.00	-2	4,927	-0.04%
2020/11/30	2	51.10	0	0.00	51.20	2	5,260	0.04%
2020/11/19	0	0.00	4	54.00	52.90	-4	6,169	-0.06%
2020/11/17	0	0.00	1	50.90	50.60	-1	6,305	-0.02%
2020/11/16	0	0.00	10	51.20	50.90	-10	6,329	-0.16%
2020/11/13	4	50.25	4	50.20	51.80	0	6,340	0.00%
2020/11/12	10	49.93	5	49.84	49.70	5	6,342	0.08%
2020/11/10	8	53.90	6	54.20	52.60	2	6,300	0.03%
2020/11/09	0	0.00	2	55.20	54.20	-2	6,296	-0.03%
2020/11/06	3	54.63	2	54.30	54.20	1	6,307	0.02%
2020/10/30	4	53.30	0	0.00	52.50	4	6,728	0.06%
2020/10/29	1	55.00	1	54.50	54.30	0	6,732	0.00%
2020/10/28	0	0.00	3	53.90	53.40	-3	6,718	-0.04%
2020/10/27	2	55.20	2	55.10	54.80	0	6,745	0.00%
2020/10/23	2	57.60	2	58.10	57.30	0	6,708	0.00%
2020/10/22	1	56.60	2	56.90	56.30	-1	6,726	-0.01%
2020/10/20	1	59.60	1	60.10	58.70	0	6,697	0.00%
2020/10/19	17	60.90	16	59.40	59.40	1	6,677	0.01%
2020/10/16	10	60.16	8	60.39	61.20	2	6,647	0.03%
2020/10/14	3	59.40	2	60.45	60.10	1	6,628	0.02%
2020/10/13	5	60.00	6	59.88	59.30	-1	6,637	-0.02%
2020/10/12	5	63.64	2	61.80	61.40	3	6,559	0.05%
2020/10/08	3	61.93	1	62.40	62.60	2	6,531	0.03%
2020/10/07	2	63.25	0	0.00	63.00	2	6,530	0.03%
2020/10/06	1	63.30	0	0.00	64.10	1	6,551	0.02%
2020/10/05	7	64.46	20	64.59	63.30	-13	6,604	-0.20%
2020/09/30	7	62.86	5	63.20	63.00	2	6,640	0.03%
2020/09/29	10	64.02	11	64.61	63.00	-1	6,660	-0.02%
2020/09/28	2	64.00	12	64.00	64.00	-10	6,551	-0.15%
2020/09/25	7	59.31	4	58.33	58.20	3	6,589	0.05%
2020/09/24	12	62.63	7	62.77	62.40	5	6,539	0.08%
2020/09/23	1	61.50	1	62.20	62.40	0	6,555	0.00%
2020/09/22	3	62.77	4	62.80	62.10	-1	6,573	-0.02%
2020/09/21	13	63.92	0	0.00	63.30	13	6,608	0.20%
2020/09/18	2	64.90	3	66.10	64.60	-1	6,653	-0.02%
2020/09/17	1	64.90	0	0.00	65.30	1	6,705	0.01%
2020/09/16	4	64.93	2	65.50	64.60	2	6,707	0.03%
2020/09/15	4	65.40	9	65.50	66.20	-5	6,696	-0.07%
2020/09/14	14	67.11	31	67.98	64.10	-17	6,710	-0.25%
2020/09/11	26	63.06	3	63.30	62.80	23	6,113	0.38%
2020/09/10	22	64.97	30	64.20	63.00	-8	6,301	-0.13%
2020/09/09	33	66.04	42	67.00	63.70	-9	6,227	-0.14%
2020/09/08	12	67.97	18	67.41	68.80	-6	6,001	-0.10%
2020/09/07	3	62.87	7	62.67	62.60	-4	5,740	-0.07%
2020/09/04	4	60.75	3	61.00	61.80	1	5,744	0.02%
2020/09/03	7	61.27	11	61.24	60.70	-4	5,837	-0.07%
2020/09/02	28	63.49	20	64.05	62.80	8	5,774	0.14%
2020/09/01	6	63.08	3	62.77	64.50	3	5,734	0.05%
2020/08/31	13	63.39	8	64.13	62.10	5	5,622	0.09%
2020/08/28	0	0.00	2	65.40	65.40	-2	5,423	-0.04%
2020/08/27	1	58.40	11	57.65	59.50	-10	5,414	-0.18%
2020/08/26	1	56.80	1	57.30	56.60	0	5,297	0.00%
2020/08/25	3	56.67	9	55.86	56.50	-6	5,345	-0.11%
2020/08/24	9	58.38	8	59.06	56.50	1	5,387	0.02%
2020/08/21	4	56.70	6	57.70	58.80	-2	5,407	-0.04%
2020/08/20	4	55.50	0	0.00	55.00	4	5,506	0.07%
2020/08/18	0	0.00	1	59.00	58.80	-1	5,865	-0.02%
2020/08/17	0	0.00	1	55.80	55.30	-1	6,005	-0.02%
2020/08/14	0	0.00	1	55.70	55.70	-1	6,198	-0.02%
2020/08/10	3	60.10	0	0.00	59.00	3	6,646	0.05%
2020/08/07	3	60.33	0	0.00	61.00	3	6,707	0.04%
2020/08/06	5	63.10	5	64.00	62.50	0	6,726	0.00%
2020/08/05	21	66.22	14	65.33	64.00	7	6,659	0.11%
2020/08/04	7	62.00	1	62.00	62.00	6	6,415	0.09%
2020/08/03	0	0.00	5	56.40	56.40	-5	6,482	-0.08%
2020/07/31	5	49.65	1	49.80	51.30	4	6,594	0.06%
2020/07/30	2	48.30	0	0.00	49.80	2	6,711	0.03%
2020/07/29	1	45.80	0	0.00	45.30	1	6,851	0.01%
2020/07/28	2	41.95	0	0.00	44.45	2	7,019	0.03%
2020/07/27	1	44.80	2	46.05	44.50	-1	7,058	-0.01%
2020/07/22	1	51.00	0	0.00	50.30	1	7,617	0.01%
2020/07/21	6	50.80	8	50.03	50.00	-2	7,620	-0.03%
2020/07/20	2	48.25	5	50.46	50.90	-3	7,606	-0.04%
2020/07/17	10	50.73	20	49.58	50.00	-10	7,585	-0.13%
2020/07/16	2	53.00	5	53.56	53.50	-3	7,581	-0.04%
2020/07/15	3	51.90	14	52.32	51.90	-11	7,579	-0.15%
2020/07/14	6	55.20	6	54.50	54.20	0	7,518	0.00%
2020/07/13	7	57.10	9	56.62	56.00	-2	7,484	-0.03%
2020/07/10	13	58.12	8	58.64	57.70	5	7,472	0.07%
2020/07/09	9	58.42	6	59.93	60.10	3	7,444	0.04%
2020/07/08	7	58.40	3	58.53	58.10	4	7,414	0.05%
2020/07/07	4	58.85	0	0.00	57.60	4	7,391	0.05%
2020/07/06	3	61.37	3	61.60	60.10	0	7,335	0.00%
2020/07/03	1	59.50	3	58.97	59.80	-2	7,252	-0.03%
2020/07/02	1	58.00	3	59.17	59.00	-2	7,209	-0.03%
2020/07/01	2	57.85	3	57.53	57.90	-1	7,155	-0.01%
2020/06/30	1	59.90	4	58.60	58.50	-3	7,093	-0.04%
2020/06/29	20	60.20	7	59.40	61.10	13	7,017	0.19%
2020/06/24	1	55.30	1	57.00	56.80	0	6,916	0.00%
2020/06/23	2	61.55	5	60.40	59.60	-3	6,816	-0.04%
2020/06/22	5	60.50	8	61.20	62.00	-3	6,756	-0.04%
2020/06/19	7	60.37	1	59.80	59.80	6	6,668	0.09%
2020/06/18	12	62.56	5	62.68	62.50	7	6,538	0.11%
2020/06/17	9	63.83	18	62.78	64.30	-9	6,318	-0.14%
2020/06/16	6	58.77	2	59.40	58.50	4	6,058	0.07%
2020/06/15	12	60.08	0	0.00	60.30	12	5,980	0.20%
2020/06/12	1	57.00	1	57.00	58.80	0	5,869	0.00%
2020/06/11	12	60.35	3	59.27	56.60	9	5,814	0.15%
2020/06/10	2	61.55	6	60.35	61.90	-4	5,692	-0.07%
2020/06/09	0	0.00	1	54.10	57.60	-1	5,509	-0.02%
2020/06/08	4	54.33	7	56.36	52.40	-3	5,447	-0.06%
2020/06/05	3	55.13	0	0.00	55.60	3	5,403	0.06%
2020/06/04	6	56.03	0	0.00	56.10	6	5,468	0.11%
2020/06/03	1	59.60	2	58.30	58.20	-1	5,474	-0.02%
2020/06/02	1	56.00	1	56.80	57.10	0	5,474	0.00%
2020/06/01	1	59.90	4	60.80	59.40	-3	5,379	-0.06%
2020/05/29	1	60.90	2	58.95	61.50	-1	5,276	-0.02%
2020/05/28	2	57.55	5	56.96	57.70	-3	5,155	-0.06%
2020/05/27	3	59.50	1.8	58.96	59.10	1.2	5,035	0.02%
2020/05/26	9	66.22	9	67.06	64.50	0	4,852	0.00%
2020/05/25	11	62.81	71	59.10	64.30	-60	4,629	-1.30%
2020/05/22	68	59.38	11	58.54	58.80	57	4,433	1.29%
2020/05/21	2	56.30	1	55.80	55.90	1	4,276	0.02%
2020/05/20	1	54.40	7	52.16	54.60	-6	4,088	-0.15%
2020/05/19	6	49.77	2	50.20	49.80	4	3,873	0.10%
2020/05/18	2	48.28	1	46.80	48.85	1	3,754	0.03%
2020/05/15	6	44.72	1	45.00	44.45	5	3,680	0.14%
2020/05/14	0	0.00	1	48.00	45.00	-1	3,605	-0.03%
2020/05/13	0	0.00	1	45.50	46.85	-1	3,532	-0.03%
2020/05/12	1	40.15	0	0.00	42.60	1	3,447	0.03%
2020/05/11	3	42.15	2	42.15	42.15	1	3,368	0.03%
2020/05/08	7	47.31	0	0.00	46.80	7	3,318	0.21%
2020/05/07	4	51.38	15	51.93	52.00	-11	3,215	-0.34%
2020/05/06	14	58.08	12	56.12	50.50	2	3,097	0.06%
2020/05/05	3	55.53	5	54.68	55.90	-2	2,913	-0.07%
2020/05/04	10	49.80	0	0.00	50.90	10	2,724	0.37%
2020/04/30	2	45.85	5	46.19	46.30	-3	2,540	-0.12%
2020/04/29	1	46.35	3	45.12	46.65	-2	2,440	-0.08%
2020/04/28	7	46.83	0	0.00	46.90	7	2,325	0.30%
2020/04/27	8	46.18	0	0.00	46.20	8	2,094	0.38%
2020/04/21	0	0.00	3	34.20	35.40	-3	1,674	-0.18%
2020/04/20	3	34.00	0	0.00	34.55	3	1,585	0.19%
2020/04/15	0	0.00	6	33.05	33.10	-6	1,481	-0.41%
2020/04/14	6	34.65	17	34.90	34.50	-11	1,434	-0.77%
2020/04/13	19	34.83	4	33.90	35.50	15	1,374	1.09%
2020/04/10	5	32.13	6	30.20	32.45	-1	1,279	-0.08%
2020/04/09	3	29.78	3	29.75	29.50	0	1,238	0.00%
2020/04/08	5	29.50	5	29.50	29.70	0	1,223	0.00%
2020/04/06	1	28.85	8	29.15	29.95	-7	1,185	-0.59%
2020/04/01	3	28.70	0	0.00	28.45	3	1,166	0.26%
2020/03/30	2	28.65	0	0.00	28.55	2	1,147	0.17%
2020/03/27	8	28.15	0	0.00	29.20	8	1,131	0.71%
2020/03/26	0	0.00	3	26.60	27.80	-3	1,090	-0.27%
2020/03/25	0	0.00	9	25.51	25.30	-9	1,068	-0.84%
2020/03/24	3	26.10	0	0.00	25.25	3	1,060	0.28%
2020/03/23	0	0.00	1	25.70	25.50	-1	1,051	-0.10%
2020/03/20	9	27.79	6	27.85	27.65	3	1,044	0.29%
2020/03/19	6	26.60	0	0.00	25.70	6	1,027	0.58%
2020/03/18	0	0.00	21	28.60	28.50	-21	1,002	-2.09%
2020/03/16	7	31.35	0	0.00	30.70	7	955	0.73%
2020/03/13	2	30.40	1	30.40	30.30	1	922	0.11%
2020/03/12	13	34.38	12	36.59	33.65	1	899	0.11%
2020/03/11	1	36.80	1	37.05	37.00	0	846	0.00%
2020/03/10	15	36.37	3	35.68	36.85	12	799	1.50%
2020/03/09	1	35.10	0	0.00	36.05	1	676	0.15%
2020/03/06	2	32.65	8	32.69	32.80	-6	596	-1.01%
2020/03/03	0	0.00	12	29.65	29.60	-12	497	-2.41%
2020/02/27	4	30.10	0	0.00	29.40	4	482	0.83%
2020/02/25	4	31.50	0	0.00	31.20	4	465	0.86%
2020/02/24	0	0.00	1	32.85	32.25	-1	447	-0.22%
2020/02/21	5	31.60	6	31.85	31.65	-1	422	-0.24%
2020/02/20	6	30.80	0	0.00	30.65	6	400	1.50%
2020/02/14	0	0.00	10	29.96	29.90	-10	324	-3.08%
2020/02/12	0	0.00	2	28.90	28.45	-2	291	-0.69%
2020/02/10	1	28.60	0	0.00	28.60	1	291	0.34%
2020/02/07	6	28.55	0	0.00	28.60	6	288	2.08%
2020/01/16	0	0.00	5	25.35	25.25	-5	262	-1.90%
2020/01/08	3	26.70	0	0.00	26.00	3	264	1.13%
2020/01/07	2	26.70	0	0.00	26.80	2	266	0.75%
2020/01/02	4	27.30	0	0.00	27.30	4	272	1.47%
2019/12/31	1	27.45	0	0.00	27.45	1	277	0.36%
2019/08/05	8	31.00	0	0.00	30.85	8	657	1.22%
2019/08/02	5	31.75	0	0.00	31.50	5	654	0.76%
2019/07/29	0	0.00	2	34.25	34.60	-2	660	-0.30%
2019/07/18	0	0.00	1	35.50	35.50	-1	612	-0.16%
2019/07/10	0	0.00	1	32.35	32.40	-1	471	-0.21%
2019/07/05	0	0.00	3	33.55	33.50	-3	450	-0.67%