台康生技 (6589)-元大-館前券商分點個股進出

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
79.9
漲跌
▼0.1
漲幅
-0.13%
成交量
290張
產業
上櫃生技醫療類股
517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台康生技 (6589)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/04/29	0	0.00	3	80.40	81.10	-3	671	-0.45%
2024/04/26	1	78.50	0	0.00	78.70	1	668	0.15%
2024/04/22	1	77.10	1	78.60	77.40	0	675	0.00%
2024/04/19	2	77.25	0	0.00	77.00	2	674	0.30%
2024/04/18	0	0.00	0	80.70	80.60	0	665	0.00%
2024/04/16	2	80.30	4	79.05	79.10	-2	667	-0.30%
2024/04/15	3.3	82.55	0	0.00	82.30	3.3	652	0.50%
2024/04/10	2	86.90	0	0.00	86.00	2	642	0.31%
2024/04/02	1	87.20	0	0.00	87.10	1	654	0.15%
2024/03/27	0	0.00	2	87.95	88.20	-2	662	-0.30%
2024/03/26	4	86.13	0	0.00	85.60	4	661	0.60%
2024/03/25	0	0.00	1	87.90	87.40	-1	657	-0.15%
2024/03/21	1	85.90	0	0.00	86.40	1	664	0.15%
2024/03/20	1	86.00	0	0.00	85.90	1	667	0.15%
2024/03/18	2	87.45	0	0.00	86.90	2	653	0.31%
2024/03/15	1	88.50	0	0.00	88.40	1	650	0.15%
2024/03/12	1	88.60	0	0.00	88.70	1	648	0.15%
2024/03/11	1	88.10	1	88.90	88.60	0	646	0.00%
2024/03/07	0	0.00	3	91.50	92.10	-3	642	-0.47%
2024/03/05	1	92.10	0	0.00	92.10	1	639	0.16%
2024/03/01	0	0.00	1	94.10	93.60	-1	686	-0.15%
2024/02/16	2.2	94.76	1	94.00	94.90	1.2	881	0.14%
2024/02/05	0	0.00	1	91.80	91.80	-1	878	-0.11%
2024/01/30	0	0.00	1	93.50	93.00	-1	908	-0.11%
2024/01/18	0	0.00	0.1	95.20	95.30	-0.1	1,034	-0.01%
2024/01/11	0	97.00	0	0.00	97.80	0	1,147	0.00%
2024/01/10	0	0.00	1	97.60	97.50	-1	1,152	-0.09%
2024/01/09	0.1	99.00	0	0.00	98.10	0.1	1,150	0.00%
2024/01/05	0	0.00	0.6	100.00	101.00	-0.6	1,145	-0.05%
2023/12/29	0	0.00	0.2	100.00	100.50	-0.2	1,136	-0.02%
2023/12/21	1	100.00	0	0.00	100.50	1	1,137	0.09%
2023/12/19	0	0.00	0.1	102.00	101.50	-0.1	1,145	-0.01%
2023/12/15	0	0.00	1	103.00	103.00	-1	1,182	-0.08%
2023/12/12	1	102.00	0	0.00	103.00	1	1,244	0.08%
2023/12/08	0	0.00	2.2	102.48	101.50	-2.2	1,238	-0.18%
2023/12/06	0	0.00	1	102.00	101.50	-1	1,232	-0.08%
2023/12/01	1	105.00	0	0.00	103.00	1	1,210	0.08%
2023/11/28	6.6	105.55	5	107.90	104.50	1.6	1,191	0.13%
2023/11/27	0	0.00	2.1	106.48	106.50	-2.1	1,148	-0.18%
2023/11/24	1	102.50	1	103.00	103.50	0	1,119	0.00%
2023/11/22	1	101.00	1	102.50	101.00	0	1,125	0.00%
2023/11/20	2	101.00	4	103.50	100.50	-2	1,117	-0.18%
2023/11/17	3.1	106.50	2	108.25	104.50	1.1	1,074	0.10%
2023/11/16	0	103.50	0	0.00	103.00	0	974	0.00%
2023/11/07	1	105.50	0	0.00	104.50	1	1,039	0.10%
2023/11/03	0	0.00	0.1	103.00	102.50	-0.1	1,074	-0.01%
2023/11/02	8	103.88	8	103.25	103.50	0	1,071	0.00%
2023/11/01	2	105.00	1	107.50	104.50	1	1,057	0.09%
2023/10/31	0	0.00	1	106.50	106.50	-1	1,041	-0.10%
2023/10/30	1	106.50	1	106.50	106.00	0	1,048	0.00%
2023/10/27	11	106.50	23	106.24	106.00	-12	1,033	-1.16%
2023/10/26	9	105.00	8	104.75	102.50	1	986	0.10%
2023/10/25	1	104.50	1	103.00	103.00	0	959	0.00%
2023/10/24	3	103.00	5	102.50	103.00	-2	943	-0.21%
2023/10/23	2	101.00	2	100.50	100.50	0	919	0.00%
2023/10/20	0	95.60	1	94.30	96.00	-1	908	-0.11%
2023/10/19	2	93.35	2	93.90	93.30	0	923	0.00%
2023/10/18	1	93.10	0	0.00	92.10	1	936	0.11%
2023/10/16	0	0.00	0.1	96.90	96.30	-0.1	980	-0.01%
2023/10/13	0	97.50	0.1	97.50	97.00	-0.1	999	-0.01%
2023/09/21	3	99.93	21	100.52	98.30	-18	1,321	-1.36%
2023/09/20	0	0.00	10	96.60	97.70	-10	1,318	-0.76%
2023/09/19	31	98.76	1	99.80	97.10	30	1,380	2.17%
2023/09/18	1	101.00	1	99.60	99.60	0	1,372	0.00%
2023/09/13	0	0.00	1	94.50	95.30	-1	1,362	-0.07%
2023/09/12	0	0.00	0.1	93.10	93.00	-0.1	1,369	0.00%
2023/09/08	0.1	93.20	0	0.00	93.30	0.1	1,392	0.01%
2023/09/07	1	93.60	0	0.00	93.20	1	1,400	0.07%
2023/09/06	0	0.00	0.1	94.00	93.80	-0.1	1,410	0.00%
2023/09/05	1	93.60	1.1	93.80	93.80	-0.1	1,421	0.00%
2023/09/01	0	0.00	1	96.00	96.10	-1	1,436	-0.07%
2023/08/25	10	94.05	60	93.37	93.20	-50	1,517	-3.30%
2023/08/24	20	92.95	0	0.00	93.40	20	1,524	1.31%
2023/08/18	0	0.00	30	93.73	93.40	-30	1,612	-1.86%
2023/08/16	10.1	92.18	0.1	91.80	93.40	10	1,662	0.60%
2023/08/15	10.1	92.10	0	0.00	92.00	10.1	1,705	0.59%
2023/08/14	0	0.00	50	90.90	91.30	-50	1,771	-2.82%
2023/08/11	31	96.03	0	0.00	95.00	31	1,989	1.56%
2023/08/10	0	0.00	77	96.76	96.50	-77	1,989	-3.87%
2023/08/09	6	102.00	0	0.00	101.00	6	2,005	0.30%
2023/08/07	11	101.95	1	102.00	101.50	10	2,135	0.47%
2023/08/02	2.1	104.24	10	102.00	102.00	-7.9	2,283	-0.35%
2023/07/28	10	106.00	1	106.00	106.00	9	2,825	0.32%
2023/07/26	1	109.00	1	108.00	107.50	0	3,034	0.00%
2023/07/25	1	108.50	1	109.50	110.00	0	3,024	0.00%
2023/07/24	8	110.25	0	0.00	110.00	8	3,013	0.27%
2023/07/21	1	110.50	2	108.75	108.00	-1	3,024	-0.03%
2023/07/20	2	109.00	0	0.00	108.50	2	3,055	0.07%
2023/07/19	11	109.91	2	110.75	109.50	9	3,061	0.29%
2023/07/18	3	108.67	0	0.00	106.50	3	3,098	0.10%
2023/07/14	11	106.82	0	0.00	107.00	11	3,155	0.35%
2023/07/13	51	105.49	0	0.00	105.00	51	3,162	1.61%
2023/07/11	1	107.00	1	107.50	107.00	0	3,179	0.00%
2023/07/10	2	109.50	0	0.00	108.00	2	3,206	0.06%
2023/07/07	2	109.00	10	109.00	109.50	-8	3,293	-0.24%
2023/07/06	0	0.00	1	111.00	109.50	-1	3,311	-0.03%
2023/07/05	1	108.50	0	0.00	109.00	1	3,365	0.03%
2023/07/04	5	111.50	3	109.50	109.50	2	3,397	0.06%
2023/07/03	1	110.50	0	0.00	110.50	1	3,502	0.03%
2023/06/30	1.1	112.55	3	112.50	112.00	-2	3,482	-0.06%
2023/06/29	6	115.08	4	115.38	115.00	2	3,478	0.06%
2023/06/28	0	0.00	2.3	112.44	112.00	-2.3	3,436	-0.07%
2023/06/27	4	112.38	6	111.67	111.50	-2	3,431	-0.06%
2023/06/26	5	107.50	0	0.00	107.00	5	3,404	0.15%
2023/06/21	1	107.50	2	107.50	108.00	-1	3,422	-0.03%
2023/06/16	0	0.00	0.1	111.00	109.50	-0.1	3,422	0.00%
2023/06/15	5	110.00	1.2	108.75	108.50	3.8	3,420	0.11%
2023/06/06	0	0.00	40	109.00	109.50	-40	3,555	-1.12%
2023/06/05	5	110.50	0	0.00	110.00	5	3,565	0.14%
2023/06/02	2	111.00	0	0.00	111.00	2	3,560	0.06%
2023/06/01	2	111.00	3	111.17	111.50	-1	3,571	-0.03%
2023/05/31	1	112.00	1.5	112.50	113.00	-0.5	3,586	-0.01%
2023/05/30	1	110.50	0	0.00	110.00	1	3,584	0.03%
2023/05/26	2	110.50	0	0.00	110.50	2	3,607	0.06%
2023/05/25	2	112.50	0	0.00	111.50	2	3,607	0.06%
2023/05/24	1	113.00	2	113.50	113.50	-1	3,625	-0.03%
2023/05/23	3	115.00	1	115.50	115.00	2	3,643	0.05%
2023/05/19	2	112.50	3	111.33	111.00	-1	3,640	-0.03%
2023/05/18	5	114.60	6	114.42	114.00	-1	3,633	-0.03%
2023/05/17	9	117.50	7	118.15	116.50	2	3,594	0.06%
2023/05/15	0	0.00	3	109.17	108.50	-3	3,459	-0.09%
2023/05/12	32	112.02	30	112.52	114.00	2	3,526	0.06%
2023/05/11	43	114.97	92	115.63	112.50	-49	3,656	-1.34%
2023/05/10	2	121.25	1	120.00	120.00	1	3,832	0.03%
2023/05/09	4.1	123.20	18	122.89	120.50	-13.9	3,943	-0.35%
2023/05/08	2	125.50	13.9	125.36	125.00	-11.9	3,923	-0.30%
2023/05/05	28	125.86	12	126.54	127.50	16	3,866	0.41%
2023/05/04	14	122.39	11	123.05	122.50	3	3,652	0.08%
2023/05/03	31	120.00	5	119.30	115.50	26	3,474	0.75%
2023/05/02	0	0.00	44	114.01	117.50	-44	3,395	-1.30%
2023/04/28	15	106.17	5	106.00	107.00	10	3,375	0.30%
2023/04/27	30.1	103.83	0	0.00	104.00	30.1	3,385	0.89%
2023/04/26	1	102.50	1	103.50	103.50	0	3,413	0.00%
2023/04/25	33	106.89	32.1	105.47	106.00	0.9	3,401	0.03%
2023/04/24	2	109.50	1	111.50	109.50	1	3,414	0.03%
2023/04/21	2	110.26	31	111.50	109.50	-29	3,460	-0.84%
2023/04/20	3	118.00	2	118.94	115.00	1	3,444	0.03%
2023/04/19	2	120.50	2.1	120.72	120.50	0	3,437	0.00%
2023/04/18	0	0.00	1	120.50	120.00	-1	3,585	-0.03%
2023/04/14	10	120.50	0	0.00	120.00	10	3,691	0.27%
2023/04/13	2	122.00	0	120.50	121.50	2	3,765	0.05%
2023/04/12	0	0.00	2	122.75	120.50	-2	3,768	-0.05%
2023/04/11	0	0.00	1.1	118.97	118.50	-1.1	3,730	-0.03%
2023/04/10	6	119.00	0	0.00	117.50	6	3,753	0.16%
2023/04/07	2	121.75	6	121.42	121.50	-4	3,755	-0.11%
2023/04/06	15	121.80	17	122.44	121.50	-2	3,795	-0.05%
2023/03/31	1	118.50	1	117.50	116.50	0	3,756	0.00%
2023/03/30	1	120.00	2	118.50	117.50	-1	3,851	-0.03%
2023/03/29	2	116.75	13.2	116.13	120.00	-11.2	3,868	-0.29%
2023/03/28	2	116.25	2	114.25	114.00	0	3,913	0.00%
2023/03/27	1	118.00	5	117.80	117.50	-4	3,987	-0.10%
2023/03/24	2	113.25	3	113.67	115.00	-1	4,134	-0.02%
2023/03/23	3	112.83	2	112.00	111.50	1	4,554	0.02%
2023/03/22	0.1	112.50	0	0.00	112.00	0.1	4,564	0.00%
2023/03/21	1.2	111.58	0.1	112.50	111.50	1.1	4,705	0.02%
2023/03/20	1	112.00	3	110.00	112.50	-2	4,855	-0.04%
2023/03/17	0	0.00	1	109.50	111.00	-1	5,036	-0.02%
2023/03/16	22	107.95	0	111.50	108.00	22	5,213	0.42%
2023/03/15	30	113.50	10	113.00	112.50	20	5,521	0.36%
2023/03/14	2	113.50	2	112.25	111.50	0	5,871	0.00%
2023/03/13	10.1	108.52	0.2	108.50	111.50	9.9	6,309	0.16%
2023/03/10	70	113.00	0.1	113.00	111.50	69.9	6,783	1.03%
2023/03/09	4	113.88	1	115.00	113.00	3	7,147	0.04%
2023/03/08	2	116.25	0	0.00	115.50	2	7,227	0.03%
2023/03/07	1	117.00	0	0.00	117.00	1	7,301	0.01%
2023/03/06	6	118.16	2.3	119.44	118.00	3.8	7,404	0.05%
2023/03/03	17	121.65	62	120.73	119.00	-45	7,530	-0.60%
2023/03/01	10	121.50	28.2	120.48	120.50	-18.2	7,922	-0.23%
2023/02/24	91	119.11	27	119.39	119.00	64	8,227	0.78%
2023/02/23	3.1	119.29	0	0.00	119.50	3.1	8,437	0.04%
2023/02/22	3	116.50	0	0.00	116.00	3	8,623	0.03%
2023/02/21	1.1	118.10	1	117.50	119.50	0.1	8,875	0.00%
2023/02/17	1	121.00	0	0.00	120.50	1	9,348	0.01%
2023/02/16	11	122.64	1	123.00	123.00	10	9,557	0.10%
2023/02/15	0	0.00	1	121.00	122.50	-1	9,737	-0.01%
2023/02/13	3	123.83	0	123.00	123.00	3	9,774	0.03%
2023/02/10	5.1	129.24	5	129.10	128.00	0.1	9,728	0.00%
2023/02/09	8	130.75	4.2	131.12	128.50	3.8	9,627	0.04%
2023/02/08	11	129.81	9	129.33	131.00	2	9,498	0.02%
2023/02/07	7	123.57	1.2	122.92	125.00	5.8	9,271	0.06%
2023/02/06	4.1	120.15	2	120.75	119.50	2.1	9,173	0.02%
2023/02/03	3.2	120.09	1	119.00	119.00	2.2	9,119	0.02%
2023/02/02	2	118.50	0	0.00	118.50	2	9,084	0.02%
2023/02/01	2.2	117.45	6	116.92	117.00	-3.8	9,087	-0.04%
2023/01/31	2	115.00	4	116.25	118.00	-2	9,112	-0.02%
2023/01/30	0	0.00	1	112.00	111.00	-1	9,105	-0.01%
2023/01/17	0.4	111.00	0	0.00	109.00	0.4	9,172	0.00%
2023/01/16	1	112.00	5	111.00	111.00	-4	9,188	-0.04%
2023/01/12	5	109.00	0	0.00	109.00	5	9,258	0.05%
2023/01/11	1	114.50	4.4	112.39	111.50	-3.4	9,249	-0.04%
2023/01/10	1	114.50	0	0.00	113.50	1	9,278	0.01%
2023/01/09	0	0.00	1.4	118.00	117.50	-1.4	9,363	-0.01%
2023/01/06	4.2	118.98	8	118.88	117.00	-3.8	9,455	-0.04%
2023/01/05	2.5	116.90	1	114.50	114.50	1.5	9,413	0.02%
2023/01/04	3	118.67	3	117.17	116.50	0	9,477	0.00%
2023/01/03	3.1	118.86	5	118.90	118.50	-1.9	9,530	-0.02%
2022/12/30	4.5	123.33	1	123.00	123.00	3.5	9,589	0.04%
2022/12/29	1	124.00	3	122.17	124.00	-2	9,709	-0.02%
2022/12/28	4	125.88	8	123.25	123.00	-4	9,823	-0.04%
2022/12/27	1	123.50	1	126.50	126.50	0	10,020	0.00%
2022/12/26	2	128.00	3	125.83	124.00	-1	10,139	-0.01%
2022/12/23	2	126.50	5.7	123.76	125.50	-3.7	10,219	-0.04%
2022/12/22	1	125.00	1.3	123.18	125.00	-0.3	10,331	0.00%
2022/12/21	8	123.13	7.2	121.63	121.00	0.8	10,345	0.01%
2022/12/20	0.7	123.79	1	124.51	121.00	-0.3	10,453	0.00%
2022/12/19	4.1	127.37	5.1	127.30	126.00	-1	10,465	-0.01%
2022/12/16	5	124.70	6	126.42	124.50	-1	10,510	-0.01%
2022/12/15	21.4	127.03	12	125.67	124.50	9.4	10,564	0.09%
2022/12/14	0.2	131.00	0.3	131.00	131.00	-0.2	10,167	0.00%
2022/12/13	5	149.40	4	148.25	145.50	1	10,221	0.01%
2022/12/12	14	149.25	7	147.93	146.50	7	10,292	0.07%
2022/12/09	5	152.80	9	154.11	154.00	-4	10,248	-0.04%
2022/12/08	7.1	150.84	6	149.92	149.50	1.1	10,391	0.01%
2022/12/07	15	151.13	11	151.77	151.00	4	10,371	0.04%
2022/12/06	4.1	153.06	8.1	151.96	150.50	-4	10,144	-0.04%
2022/12/05	10	159.35	16	161.31	158.50	-6	9,984	-0.06%
2022/12/02	17	152.12	12.1	151.59	151.00	5	9,667	0.05%
2022/12/01	34.1	145.73	40	147.50	150.00	-5.9	9,409	-0.06%
2022/11/30	17.2	135.27	18	136.28	136.50	-0.8	9,367	-0.01%
2022/11/29	4	132.63	4	133.25	133.00	0	9,469	0.00%
2022/11/28	10	132.35	11	133.68	133.50	-1	9,588	-0.01%
2022/11/25	10	132.90	8.1	132.44	130.50	1.9	9,787	0.02%
2022/11/24	12	134.29	7	134.64	134.00	5	10,147	0.05%
2022/11/23	7	133.93	11	133.09	136.50	-4	10,352	-0.04%
2022/11/22	19	132.00	14.1	131.49	130.50	4.9	10,437	0.05%
2022/11/21	17	134.12	16	135.00	132.50	1	10,491	0.01%
2022/11/18	4	131.38	6	131.17	131.00	-2	10,604	-0.02%
2022/11/17	11	131.32	4.1	130.19	128.50	6.9	10,546	0.07%
2022/11/16	16	126.47	24.1	128.40	130.00	-8.1	10,410	-0.08%
2022/11/15	65	120.06	69	120.46	121.00	-4	10,174	-0.04%
2022/11/14	9	117.89	16	117.75	121.00	-7	9,995	-0.07%
2022/11/11	10	111.90	115	112.16	114.00	-105	9,757	-1.08%	大賣/鉅額交易
2022/11/10	35.2	107.23	48	108.52	106.50	-12.8	9,544	-0.13%
2022/11/09	3	105.33	2	105.50	105.50	1	9,451	0.01%
2022/11/08	7	104.50	2	106.50	103.50	5	9,447	0.05%
2022/11/07	0	0.00	2.1	104.93	105.00	-2.1	9,432	-0.02%
2022/11/04	14	105.25	23.3	108.07	104.00	-9.3	9,410	-0.10%
2022/11/03	15	106.67	6	106.58	106.50	9	9,359	0.10%
2022/11/02	11	104.27	14.1	104.36	106.50	-3.1	9,324	-0.03%
2022/11/01	39	104.56	6	103.75	103.50	33	9,271	0.36%
2022/10/31	1	101.99	1	102.00	101.50	0	9,229	0.00%
2022/10/28	20	99.88	1	101.00	98.30	19	9,211	0.21%
2022/10/27	51.1	102.17	43	100.51	102.00	8.1	9,188	0.09%
2022/10/26	51.1	97.71	4	98.43	98.60	47.1	9,147	0.51%
2022/10/25	14.2	100.39	3.2	100.83	100.00	11.1	9,072	0.12%
2022/10/24	3	107.00	0	0.00	105.00	3	8,977	0.03%
2022/10/21	1.1	108.02	1	111.00	107.00	0.1	8,954	0.00%
2022/10/20	1	109.00	1	107.50	112.00	0	8,906	0.00%
2022/10/19	5	111.80	1	112.50	110.50	4	8,849	0.05%
2022/10/18	2	114.00	7	113.43	112.50	-5	8,859	-0.06%
2022/10/17	7.1	110.70	6	109.83	111.00	1.1	8,801	0.01%
2022/10/14	6	115.67	10	115.35	115.50	-4	8,664	-0.05%
2022/10/13	3	111.50	5	110.50	108.00	-2	8,521	-0.02%
2022/10/12	2	114.50	2.4	113.16	113.00	-0.4	8,381	-0.01%
2022/10/11	3	111.33	4.1	110.63	110.50	-1.1	8,250	-0.01%
2022/10/07	3.3	117.12	2	117.00	114.00	1.3	8,119	0.02%
2022/10/06	7	116.29	6.1	117.27	118.50	0.9	7,954	0.01%
2022/10/05	7.4	113.99	7	114.71	113.00	0.4	7,788	0.01%
2022/10/04	14.3	114.69	13	114.96	114.50	1.3	7,613	0.02%
2022/10/03	6.1	107.28	8	108.19	110.50	-1.9	7,368	-0.03%
2022/09/30	12.1	105.37	10	105.90	107.50	2.1	7,173	0.03%
2022/09/29	3.1	103.55	5	103.80	103.50	-1.9	6,997	-0.03%
2022/09/28	4.1	101.36	3	101.33	99.10	1.1	6,804	0.02%
2022/09/27	2	103.75	2	105.00	107.00	0	6,688	0.00%
2022/09/26	0	0.00	2	107.50	104.50	-2	6,533	-0.03%
2022/09/23	4.1	109.89	4	108.38	108.00	0.1	6,431	0.00%
2022/09/22	7.1	111.16	5	111.80	112.00	2.1	6,289	0.03%
2022/09/21	1	106.00	1	108.00	107.50	0	6,052	0.00%
2022/09/20	2.2	108.02	3	108.33	107.00	-0.8	6,006	-0.01%
2022/09/19	11	108.77	2.2	108.86	107.50	8.8	5,930	0.15%
2022/09/16	14.3	117.96	9	116.78	116.00	5.3	5,738	0.09%
2022/09/15	17	122.00	9	121.61	117.50	8	5,663	0.14%
2022/09/14	4	117.13	5	117.30	116.00	-1	5,337	-0.02%
2022/09/13	5.1	117.63	11	118.36	118.00	-5.9	5,171	-0.11%
2022/09/12	9.1	119.07	7	120.71	120.00	2.1	5,066	0.04%
2022/09/08	4	119.00	6.1	117.69	118.50	-2.1	4,871	-0.04%
2022/09/07	7	117.43	5	117.70	119.00	2	4,729	0.04%
2022/09/06	13	120.23	7.3	120.19	118.50	5.8	4,486	0.13%
2022/09/05	2	132.50	12	131.79	129.00	-10	4,136	-0.24%
2022/09/02	9	133.00	6	132.50	129.50	3	3,925	0.08%
2022/09/01	12.1	130.63	10.5	130.40	129.50	1.6	3,703	0.04%
2022/08/31	24	134.42	14.1	134.25	128.00	9.9	3,382	0.29%
2022/08/30	7.1	123.34	21.1	124.37	129.50	-14	2,871	-0.49%
2022/08/29	10	119.00	5	120.40	118.00	5	2,454	0.20%
2022/08/26	16	119.06	10.1	119.08	117.00	5.9	2,132	0.28%
2022/08/25	12.1	111.54	23.8	111.86	112.00	-11.7	1,749	-0.67%
2022/08/24	2	104.00	14.1	109.94	111.50	-12.1	1,399	-0.86%
2022/08/23	5.1	100.55	34.1	98.70	101.50	-29	1,256	-2.31%
2022/08/22	8	96.49	211	95.07	98.90	-203	1,096	-18.52%	大賣/鉅額交易
2022/08/19	10	90.40	15	90.91	90.60	-5	955	-0.52%
2022/08/18	0	0.00	10	91.30	90.20	-10	945	-1.06%
2022/08/17	0	0.00	21	92.27	90.50	-21	936	-2.24%
2022/08/16	2.1	91.20	0	0.00	91.40	2.1	927	0.23%
2022/08/15	4	89.30	6.1	90.17	90.70	-2.1	918	-0.23%
2022/08/12	36.1	88.92	18.2	89.15	88.50	17.9	898	1.99%
2022/08/08	0	83.10	0	0.00	83.50	0	898	0.00%
2022/08/05	0.1	84.35	1	83.50	84.50	-0.9	917	-0.10%
2022/08/04	2	81.80	1	82.50	82.90	1	926	0.11%
2022/08/03	5	83.80	0	0.00	83.90	5	916	0.55%
2022/08/02	13.1	86.77	0	0.00	85.50	13.1	909	1.44%
2022/08/01	1	91.00	1	92.50	90.70	0	901	0.00%
2022/07/29	14	89.42	0	0.00	89.60	14	902	1.55%
2022/07/27	0	0.00	1	90.50	89.30	-1	894	-0.11%
2022/07/26	1	89.80	1.1	89.55	88.50	-0.1	876	-0.01%
2022/07/25	4.1	91.35	2	90.45	90.40	2.1	859	0.24%
2022/07/22	4	88.55	4	88.98	88.80	0	798	0.00%
2022/07/20	0	0.00	1	82.50	81.00	-1	770	-0.13%
2022/07/15	0	0.00	1	79.80	80.40	-1	791	-0.13%
2022/07/06	1	80.00	0	0.00	79.90	1	868	0.12%
2022/07/05	1	80.50	0	0.00	81.70	1	938	0.11%
2022/07/01	4.1	86.00	4	85.13	83.00	0.1	1,008	0.01%
2022/06/28	2.1	91.24	0.3	90.77	89.80	1.8	992	0.18%
2022/06/27	5	92.54	0	0.00	93.40	5	985	0.51%
2022/06/24	8	94.36	1	94.30	94.50	7	978	0.72%
2022/06/23	1	89.90	3	93.50	96.00	-2	976	-0.20%
2022/06/22	0	0.00	1	90.70	89.40	-1	942	-0.11%
2022/06/21	0	0.00	1	91.10	90.60	-1	939	-0.11%
2022/06/20	0	0.00	1	89.60	89.00	-1	935	-0.11%
2022/06/16	5	90.52	15	91.60	89.20	-10	926	-1.08%
2022/06/14	2.3	87.01	1	89.40	88.10	1.3	942	0.14%
2022/06/13	9.1	88.10	1	87.50	89.20	8.1	944	0.86%
2022/06/10	1	87.60	0	0.00	87.50	1	938	0.11%
2022/06/09	0	0.00	1	87.40	86.30	-1	937	-0.11%
2022/06/08	1	86.70	1	85.00	86.70	0	944	0.00%
2022/06/06	5	82.70	0	0.00	82.70	5	958	0.52%
2022/06/02	3	82.80	1	83.20	82.80	2	997	0.20%
2022/06/01	3	82.90	0	0.00	83.10	3	1,028	0.29%
2022/05/31	18	82.46	47	83.17	82.40	-29	1,038	-2.79%
2022/05/26	0	0.00	3	81.67	80.70	-3	1,059	-0.28%
2022/05/24	1	82.20	0	0.00	80.80	1	1,103	0.09%
2022/05/23	1	82.80	1	82.50	82.80	0	1,112	0.00%
2022/05/20	1	80.90	2	81.55	80.90	-1	1,124	-0.09%
2022/05/19	8	79.93	5	79.90	80.30	3	1,199	0.25%
2022/05/18	4	81.60	35	82.04	81.60	-31	1,200	-2.58%
2022/05/17	13	81.54	28	81.88	81.40	-15	1,211	-1.24%
2022/05/16	0	0.00	20	82.34	83.70	-20	1,217	-1.64%
2022/05/13	1	73.50	2	77.25	78.70	-1	1,239	-0.08%
2022/05/12	18	73.97	0	0.00	71.60	18	1,225	1.47%
2022/05/11	6	75.89	1	77.20	76.00	5	1,216	0.41%
2022/05/10	15	73.93	0.1	75.12	76.00	14.9	1,215	1.22%
2022/05/09	46	78.73	2	77.95	76.10	44	1,202	3.66%
2022/05/06	45	82.99	3	82.50	81.10	42	1,180	3.56%
2022/05/05	1	86.80	0	0.00	85.50	1	1,165	0.09%
2022/05/04	5	86.82	1.2	88.13	86.80	3.8	1,164	0.33%
2022/05/03	1	88.60	2	89.15	88.50	-1	1,166	-0.09%
2022/04/29	6	88.55	0	0.00	88.60	6	1,172	0.51%
2022/04/28	4	88.50	0	0.00	88.50	4	1,183	0.34%
2022/04/27	14	88.46	4.1	88.55	88.10	10	1,182	0.84%
2022/04/26	0	0.00	2	91.70	91.00	-2	1,174	-0.17%
2022/04/25	11	92.04	4	92.28	91.60	7	1,186	0.59%
2022/04/22	5	94.68	1	94.60	94.80	4	1,203	0.33%
2022/04/21	0.1	95.50	0	0.00	95.00	0.1	1,200	0.00%
2022/04/20	1	93.40	1	95.90	95.40	0	1,193	0.00%
2022/04/19	5	93.92	0	0.00	93.20	5	1,180	0.42%
2022/04/18	15	95.65	5	96.10	94.90	10	1,177	0.85%
2022/04/15	16	96.09	6	96.02	95.90	10	1,181	0.85%
2022/04/14	3	96.23	2	96.20	96.00	1	1,173	0.09%
2022/04/13	11	94.40	0	0.00	94.30	11	1,174	0.94%
2022/04/12	16	95.68	10.1	95.50	95.40	5.9	1,171	0.51%
2022/04/11	11	98.11	3	98.43	98.50	8	1,156	0.69%
2022/04/08	20	95.38	18	95.12	93.80	2	1,092	0.18%
2022/04/07	12	94.63	8	93.41	95.50	4	1,075	0.37%
2022/04/06	9	91.57	0	0.00	91.10	9	1,025	0.88%
2022/04/01	11	92.05	0	0.00	91.80	11	1,032	1.07%
2022/03/31	15	92.01	0	0.00	91.90	15	1,036	1.45%
2022/03/30	0	0.00	0.1	92.10	92.80	-0.1	1,037	-0.01%
2022/03/29	0.1	91.70	0	0.00	91.70	0.1	1,039	0.01%
2022/03/28	2	91.85	0	0.00	91.30	2	1,046	0.19%
2022/03/21	15	95.00	0	0.00	94.50	15	1,131	1.33%
2022/03/18	1	94.30	1	96.30	94.30	0	1,150	0.00%
2022/03/17	1	93.60	3	94.03	94.10	-2	1,144	-0.17%
2022/03/16	0	0.00	1	91.50	91.40	-1	1,156	-0.09%
2022/03/15	0.1	91.90	0	0.00	91.30	0.1	1,191	0.00%
2022/03/14	1	94.10	0	0.00	93.10	1	1,259	0.08%
2022/03/11	3	94.90	0	0.00	94.30	3	1,270	0.24%
2022/03/10	0	0.00	5	94.24	94.40	-5	1,278	-0.39%
2022/03/09	6.1	91.10	0	0.00	91.60	6.1	1,278	0.47%
2022/03/08	1	92.00	0	0.00	90.20	1	1,289	0.08%
2022/03/07	3	97.67	1.1	99.20	97.00	2	1,267	0.15%
2022/03/03	2	102.00	1	103.00	102.00	1	1,346	0.07%
2022/03/02	1	103.00	1	103.00	102.50	0	1,398	0.00%
2022/03/01	0	0.00	1	102.50	102.50	-1	1,400	-0.07%
2022/02/25	0.1	101.50	3	102.33	104.50	-3	1,410	-0.21%
2022/02/24	3	101.17	0	0.00	101.50	3	1,441	0.21%
2022/02/23	2	105.00	2.3	104.72	105.00	-0.3	1,442	-0.02%
2022/02/22	1	104.00	1	104.02	104.00	0	1,442	0.00%
2022/02/21	6	106.83	6.1	107.00	107.00	-0.1	1,451	0.00%
2022/02/18	0.3	103.00	0.1	103.00	103.00	0.3	1,380	0.02%
2022/02/17	0.2	103.00	0	0.00	103.50	0.2	1,392	0.01%
2022/02/15	1	108.50	1	108.50	103.00	0	1,376	0.00%
2022/02/14	1	101.50	0	0.00	101.50	1	1,337	0.07%
2022/02/09	0	0.00	1	104.50	104.00	-1	1,348	-0.07%
2022/02/08	1	103.00	0	0.00	103.50	1	1,353	0.07%
2022/02/07	0	0.00	4	103.88	104.50	-4	1,356	-0.29%
2022/01/26	2.1	100.51	1	100.50	100.50	1.1	1,358	0.08%
2022/01/25	1	101.00	0	0.00	100.50	1	1,362	0.07%
2022/01/20	1.4	104.14	1	104.00	104.00	0.4	1,531	0.03%
2022/01/19	2.4	104.77	1	106.00	104.50	1.4	1,580	0.09%
2022/01/18	15	107.00	1	107.50	105.50	14	1,593	0.88%
2022/01/17	2	108.25	8.8	105.10	108.00	-6.8	1,582	-0.43%
2022/01/14	2	103.25	7	103.64	103.50	-5	1,561	-0.32%
2022/01/12	0	108.00	1	106.00	106.00	-1	1,566	-0.06%
2022/01/11	0	0.00	1	107.50	107.50	-1	1,573	-0.06%
2022/01/10	0	109.83	3	109.67	108.50	-3	1,578	-0.19%
2022/01/07	1	107.00	0	0.00	107.00	1	1,595	0.06%
2022/01/05	1	107.00	1	108.00	106.50	0	1,633	0.00%
2022/01/04	1.5	107.00	0	0.00	106.00	1.5	1,655	0.09%
2022/01/03	1	108.00	0.1	109.50	107.50	0.9	1,654	0.05%
2021/12/30	1	113.00	0	0.00	111.50	1	1,654	0.06%
2021/12/28	1	110.00	0.5	111.00	110.00	0.5	1,677	0.03%
2021/12/27	2	111.50	0	0.00	110.50	2	1,708	0.12%
2021/12/24	1	111.50	2	112.50	112.00	-1	1,723	-0.06%
2021/12/23	20.5	113.01	0.3	113.33	113.00	20.2	1,725	1.17%
2021/12/22	2	113.50	1.4	114.14	113.00	0.6	1,735	0.03%
2021/12/20	8	115.94	8	116.88	115.00	0	1,727	0.00%
2021/12/17	1	110.50	1	114.00	110.50	0	1,668	0.00%
2021/12/16	1	112.50	0	0.00	112.50	1	1,771	0.06%
2021/12/15	0.5	111.00	0	0.00	111.00	0.5	1,870	0.03%
2021/12/14	0	0.00	0.3	113.50	111.50	-0.3	1,960	-0.02%
2021/12/09	4	116.13	3	117.83	113.50	1	1,966	0.05%
2021/12/08	1	117.00	3	117.50	115.50	-2	1,962	-0.10%
2021/12/07	0.1	111.50	0	0.00	110.00	0.1	1,892	0.01%
2021/12/03	0	0.00	0.1	112.50	112.50	-0.1	1,920	-0.01%
2021/12/02	0	0.00	0	112.50	112.00	0	1,950	0.00%
2021/11/29	0.1	114.17	0	0.00	109.00	0.1	1,930	0.00%
2021/11/26	0	0.00	1	112.50	110.00	-1	1,855	-0.05%
2021/11/25	0	0.00	1	109.50	107.50	-1	1,806	-0.06%
2021/11/24	0	0.00	4	108.00	109.00	-4	1,799	-0.22%
2021/11/23	2.1	106.10	0	0.00	105.50	2.1	1,794	0.11%
2021/11/22	4	107.88	0.5	105.29	108.00	3.5	1,775	0.20%
2021/11/19	0	0.00	0.5	104.50	103.50	-0.5	1,782	-0.03%
2021/11/18	1	103.50	2	107.50	106.50	-1	1,810	-0.06%
2021/11/17	1	105.50	0	0.00	104.50	1	1,821	0.05%
2021/11/16	0	0.00	3	105.17	105.00	-3	1,842	-0.16%
2021/11/15	0	102.50	0	0.00	103.50	0	1,870	0.00%
2021/11/11	1	106.00	1	103.50	102.50	0	2,056	0.00%
2021/11/10	3	103.17	1	104.50	102.50	2	2,124	0.09%
2021/11/09	0	0.00	1	103.50	103.00	-1	2,150	-0.05%
2021/11/08	3	105.17	1	106.50	104.00	2	2,155	0.09%
2021/11/05	0	0.00	1	106.00	105.00	-1	2,163	-0.05%
2021/11/04	1	106.00	2	105.50	105.00	-1	2,179	-0.05%
2021/11/02	3	104.83	0	0.00	105.00	3	2,320	0.13%
2021/10/29	1	112.50	2.1	112.50	108.50	-1.1	2,320	-0.05%
2021/10/28	5.1	112.89	7	113.21	116.50	-2	2,256	-0.09%
2021/10/27	2	106.50	3	106.67	106.00	-1	2,198	-0.05%
2021/10/25	0	0.00	0.1	103.00	103.00	-0.1	2,160	-0.01%
2021/10/22	1	103.50	1.5	104.00	103.00	-0.5	2,176	-0.02%
2021/10/21	1	108.00	2.1	106.59	105.50	-1.1	2,199	-0.05%
2021/10/20	0	107.00	0	0.00	106.50	0	2,211	0.00%
2021/10/19	0.3	107.33	0	0.00	108.00	0.3	2,247	0.01%
2021/10/18	2	105.50	0	0.00	106.50	2	2,283	0.09%
2021/10/15	1	108.50	3	110.50	106.50	-2	2,377	-0.08%
2021/10/14	2	106.00	1	107.50	107.50	1	2,373	0.04%
2021/10/13	1.1	100.59	5.1	101.80	101.00	-4	2,362	-0.17%
2021/10/12	2	105.50	2.1	107.88	104.50	-0.1	2,414	-0.01%
2021/10/08	1	112.50	0	0.00	111.00	1	2,450	0.04%
2021/10/07	2	112.00	1	111.00	112.50	1	2,521	0.04%
2021/10/06	2	114.00	1	110.50	110.50	1	2,618	0.04%
2021/10/05	1	108.00	0	0.00	113.50	1	2,645	0.04%
2021/10/04	4.2	118.06	5	116.10	114.00	-0.8	2,635	-0.03%
2021/10/01	1	129.87	0	0.00	124.00	1	2,614	0.04%
2021/09/29	0.5	125.70	1	125.50	125.00	-0.5	2,637	-0.02%
2021/09/28	0.1	130.50	0	0.00	128.50	0.1	2,652	0.00%
2021/09/27	0.3	130.83	0	0.00	130.00	0.3	2,667	0.01%
2021/09/24	1	133.00	1	133.00	132.50	0	2,696	0.00%
2021/09/23	4.1	132.76	1	133.50	131.50	3.1	2,727	0.11%
2021/09/22	1	138.00	7	134.29	140.00	-6	2,708	-0.22%
2021/09/17	1	131.00	0.1	129.00	133.50	0.9	2,661	0.03%
2021/09/16	3	129.00	0	0.00	128.00	3	2,610	0.12%
2021/09/15	1	130.99	3.1	129.79	129.00	-2.1	2,614	-0.08%
2021/09/14	0	0.00	2	128.25	128.50	-2	2,627	-0.08%
2021/09/13	0	128.50	3.5	128.79	129.00	-3.5	2,712	-0.13%
2021/09/09	0.4	126.50	0	0.00	125.00	0.4	2,960	0.01%
2021/09/08	0.2	126.50	0.7	125.50	125.50	-0.5	3,003	-0.02%
2021/09/07	3	124.67	0	0.00	126.50	3	3,060	0.10%
2021/09/06	1.1	125.41	1.9	123.74	122.00	-0.8	3,221	-0.02%
2021/09/03	1	125.00	0	0.00	124.50	1	3,543	0.03%
2021/09/02	1.1	127.50	2	126.25	126.00	-0.9	3,814	-0.02%
2021/09/01	3.6	128.26	4	129.00	127.00	-0.4	3,899	-0.01%
2021/08/31	1	129.00	1	129.00	130.00	0	4,071	0.00%
2021/08/30	5	130.10	0	0.00	129.00	5	4,203	0.12%
2021/08/27	1.4	129.29	0	0.00	129.00	1.4	4,232	0.03%
2021/08/26	4	129.25	2.2	129.32	128.00	1.8	4,289	0.04%
2021/08/25	1.2	129.08	6.2	128.68	130.00	-5	4,396	-0.11%
2021/08/24	5.3	129.42	3	129.50	127.00	2.3	4,517	0.05%
2021/08/23	5	132.30	4	134.50	131.50	1	4,583	0.02%
2021/08/20	3.7	132.64	3	132.50	133.00	0.7	4,589	0.02%
2021/08/19	3.1	132.82	4	131.00	129.00	-1	4,627	-0.02%
2021/08/18	5.2	133.18	2	132.00	132.00	3.2	4,615	0.07%
2021/08/17	4.4	143.68	5.3	144.58	141.50	-1	4,574	-0.02%
2021/08/16	4.1	141.10	5.2	141.40	143.50	-1.1	4,540	-0.02%
2021/08/13	2.5	137.90	3	138.33	137.00	-0.5	4,512	-0.01%
2021/08/12	1.1	134.95	0	0.00	135.50	1.1	4,528	0.02%
2021/08/11	1.7	134.30	3.5	134.21	131.50	-1.8	4,619	-0.04%
2021/08/10	2.3	136.66	3.1	135.22	135.50	-0.8	4,855	-0.02%
2021/08/09	4.4	135.06	1	140.00	133.00	3.4	5,032	0.07%
2021/08/06	3.8	140.84	11.4	141.61	143.00	-7.6	5,248	-0.14%
2021/08/05	1.5	134.87	0	0.00	133.50	1.5	5,428	0.03%
2021/08/04	0.1	136.00	0.1	137.50	134.00	0	5,612	0.00%
2021/08/03	1	135.00	1	136.50	136.50	0	5,685	0.00%
2021/08/02	2.6	134.04	2	132.50	137.00	0.6	5,693	0.01%
2021/07/30	1	133.00	3	129.63	129.00	-2	5,697	-0.04%
2021/07/29	3.5	129.23	1	130.50	130.00	2.5	5,736	0.04%
2021/07/28	1.3	129.42	1	127.50	126.00	0.3	5,762	0.01%
2021/07/27	1.7	130.75	1.1	127.50	126.00	0.6	5,868	0.01%
2021/07/26	1	131.50	2	135.25	133.50	-1	5,964	-0.02%
2021/07/23	3.6	126.50	3.7	126.93	130.50	-0.1	5,979	0.00%
2021/07/22	1.8	135.24	2.9	132.01	129.50	-1.2	5,975	-0.02%
2021/07/21	2.7	143.18	1.4	143.04	135.00	1.3	6,006	0.02%
2021/07/20	0	0.00	1.2	144.00	144.00	-1.2	5,955	-0.02%
2021/07/19	3.2	133.27	1	131.00	131.00	2.2	5,981	0.04%
2021/07/16	3.4	138.66	4.2	138.75	134.00	-0.9	6,061	-0.01%
2021/07/15	2	128.27	5.8	130.79	134.00	-3.7	6,039	-0.06%
2021/07/14	7	122.29	5.4	122.39	122.00	1.6	6,043	0.03%
2021/07/13	5.7	128.35	5.1	129.11	123.50	0.6	6,076	0.01%
2021/07/12	3.3	136.60	2.2	138.32	136.50	1.1	6,068	0.02%
2021/07/09	1.6	142.13	1.2	140.25	139.50	0.4	6,056	0.01%
2021/07/08	3	142.52	2	142.25	141.00	1	6,076	0.02%
2021/07/07	2	143.46	2.1	143.81	142.50	-0.2	6,118	0.00%
2021/07/06	1	145.00	8.8	142.97	142.50	-7.8	6,137	-0.13%
2021/07/05	8	141.79	6	142.42	143.50	2	6,150	0.03%
2021/07/02	7	143.79	3	143.17	142.00	4	6,186	0.06%
2021/07/01	1.2	145.88	5.1	145.68	144.00	-3.9	6,160	-0.06%
2021/06/30	8.5	150.10	2	148.75	147.50	6.5	6,147	0.11%
2021/06/29	7.5	143.89	4	143.31	152.00	3.5	6,120	0.06%
2021/06/28	3.2	149.41	10	149.20	146.00	-6.8	6,059	-0.11%
2021/06/25	6.1	151.33	1	150.50	150.50	5.1	6,030	0.08%
2021/06/24	3	155.67	3	154.50	154.50	0	6,015	0.00%
2021/06/23	4.1	155.80	1.5	155.47	155.00	2.6	6,065	0.04%
2021/06/22	8.5	158.25	3.3	156.44	154.00	5.2	6,024	0.09%
2021/06/21	18.3	165.04	9.7	164.75	163.00	8.6	5,944	0.14%
2021/06/18	7	174.35	12.8	171.23	178.00	-5.8	6,113	-0.10%
2021/06/17	4.3	168.55	5	168.50	167.50	-0.7	6,310	-0.01%
2021/06/16	8.1	166.75	5	165.50	164.00	3.1	6,412	0.05%
2021/06/15	14.6	170.66	9	174.78	171.50	5.6	6,536	0.09%
2021/06/11	13.5	180.60	6.9	181.50	176.00	6.6	6,427	0.10%
2021/06/10	3.4	177.32	13.4	175.47	179.50	-10	6,239	-0.16%
2021/06/09	6.5	160.63	9.2	164.29	163.50	-2.7	5,974	-0.05%
2021/06/08	14.3	161.29	7	165.43	161.00	7.3	5,907	0.12%
2021/06/07	4	156.63	11	155.41	160.00	-7	5,741	-0.12%
2021/06/04	3.1	146.15	4	146.13	145.50	-0.9	5,628	-0.02%
2021/06/03	10	145.08	3	143.87	143.50	7	5,638	0.12%
2021/06/02	11	154.29	3	151.33	151.00	8	5,656	0.14%
2021/06/01	5.1	147.50	15.3	154.69	159.50	-10.2	5,555	-0.18%
2021/05/28	5	159.90	2	158.50	160.50	3	5,355	0.06%
2021/05/27	4.1	166.16	0	0.00	162.00	4.1	5,331	0.08%
2021/05/26	1	165.00	9.3	164.52	162.50	-8.3	5,380	-0.15%
2021/05/25	9.3	161.30	0.5	165.50	160.50	8.8	5,447	0.16%
2021/05/24	1.1	160.11	3	166.00	170.00	-1.9	5,566	-0.03%
2021/05/20	1.2	161.75	1	163.00	161.00	0.2	5,694	0.00%
2021/05/19	2.2	160.30	9	161.50	160.00	-6.8	5,773	-0.12%
2021/05/18	5	177.10	3.3	178.37	175.00	1.7	5,782	0.03%
2021/05/17	8.1	184.22	2	186.25	188.50	6.1	5,839	0.10%
2021/05/14	9.8	169.59	20.3	170.61	171.50	-10.5	5,771	-0.18%
2021/05/13	5	164.70	6	167.24	169.50	-1	5,536	-0.02%
2021/05/12	1.1	154.11	2	154.50	154.50	-0.9	5,280	-0.02%
2021/05/11	4.1	136.38	3	137.17	140.50	1.1	5,109	0.02%
2021/05/10	1	135.50	1	136.50	134.00	0	5,025	0.00%
2021/05/07	3	134.50	1	133.00	133.50	2	5,004	0.04%
2021/05/06	3	136.17	3	136.00	131.50	0	4,971	0.00%
2021/05/05	1	139.50	1	140.00	139.00	0	4,922	0.00%
2021/05/04	2	141.75	6.3	146.06	143.50	-4.3	4,903	-0.09%
2021/05/03	2.1	149.24	2	152.75	155.50	0.1	4,781	0.00%
2021/04/29	2	140.75	2	141.00	141.50	0	4,667	0.00%
2021/04/28	0.1	138.00	0	139.00	136.50	0.1	4,648	0.00%
2021/04/27	0	0.00	0.1	137.00	139.50	-0.1	4,623	0.00%
2021/04/26	1.2	142.67	3.1	141.11	137.00	-1.9	4,566	-0.04%
2021/04/23	1.1	142.29	0	0.00	141.50	1.1	4,553	0.02%
2021/04/22	1.3	144.08	6.2	143.64	139.50	-5	4,513	-0.11%
2021/04/21	2	155.00	2.2	153.68	151.00	-0.2	4,427	0.00%
2021/04/20	3	158.83	1.1	159.36	160.00	1.9	4,411	0.04%
2021/04/19	1	167.00	1.5	162.00	156.50	-0.5	4,361	-0.01%
2021/04/16	5	157.00	2	162.00	168.00	3	4,259	0.07%
2021/04/14	0	0.00	2	148.00	145.00	-2	4,158	-0.05%
2021/04/13	2	142.75	1	150.00	148.00	1	4,134	0.02%
2021/04/12	0.3	170.00	1	171.00	160.00	-0.7	4,126	-0.02%
2021/04/09	1	145.00	1	155.00	155.50	0	4,132	0.00%
2021/04/08	1	141.50	123	141.50	141.50	-122	4,138	-2.95%	大賣/鉅額交易
2021/04/06	123	120.37	1	122.00	117.50	122	4,108	2.97%	大買/鉅額交易
2021/04/01	4	114.00	100	112.20	118.00	-96	4,103	-2.34%
2021/03/31	6	114.67	80	112.00	112.00	-74	4,084	-1.81%
2021/03/30	3	125.00	0.5	120.00	119.50	2.5	4,077	0.06%
2021/03/29	3	126.33	0	0.00	123.00	3	4,088	0.07%
2021/03/26	1	105.50	4	106.00	117.00	-3	4,071	-0.07%
2021/03/22	5	94.04	45	96.96	97.10	-40	4,040	-0.99%
2021/03/19	7	90.79	5.2	88.51	88.30	1.8	3,752	0.05%
2021/03/18	4	80.95	207	84.59	86.70	-203	3,407	-5.96%	大賣/鉅額交易
2021/03/17	3	80.23	291	75.87	78.90	-288	3,265	-8.82%	大賣/鉅額交易
2021/03/16	2	76.25	2.1	76.11	74.70	-0.1	3,064	0.00%
2021/03/15	8	76.91	1	76.50	76.20	7	2,992	0.23%
2021/03/12	10	76.00	0	0.00	75.00	10	2,868	0.35%
2021/03/11	30	75.63	0	0.00	78.00	30	2,862	1.05%
2021/03/10	1	74.00	0	0.00	75.80	1	2,843	0.04%
2021/03/09	20.2	71.11	10	70.00	73.80	10.2	2,902	0.35%
2021/03/08	0.5	74.08	1	72.00	72.00	-0.5	2,888	-0.02%
2021/03/05	0.4	75.90	8	71.63	75.90	-7.6	2,850	-0.27%
2021/03/03	35	67.14	4	68.00	68.00	31	2,753	1.13%
2021/03/02	5	66.00	0	0.00	65.00	5	2,726	0.18%
2021/02/26	16	64.52	0	0.00	64.50	16	2,740	0.58%
2021/02/25	71	65.15	7.3	68.24	66.70	63.7	2,734	2.33%
2021/02/24	32.3	61.97	1	64.00	64.00	31.3	2,635	1.19%
2021/02/23	38	59.53	2	59.00	62.00	36	2,557	1.41%
2021/02/22	0	0.00	2	65.50	65.50	-2	2,411	-0.08%
2021/02/19	15	57.51	149	58.06	59.60	-134	2,404	-5.57%	大賣/鉅額交易
2021/02/18	10	50.50	11	52.65	54.20	-1	2,216	-0.05%
2021/02/17	2	49.98	2	50.03	49.35	0	2,111	0.00%
2021/02/05	32	48.29	38	48.59	48.00	-6	2,043	-0.29%
2021/02/04	3	44.97	12	44.90	46.50	-9	1,793	-0.50%
2021/02/03	0	0.00	1	40.10	42.30	-1	1,684	-0.06%
2021/02/01	1	40.60	1	39.30	39.30	0	1,682	0.00%
2021/01/29	14	38.64	0	0.00	38.50	14	1,681	0.83%
2021/01/28	0	0.00	2	39.35	39.05	-2	1,694	-0.12%
2021/01/27	6	39.75	0	0.00	39.75	6	1,708	0.35%
2021/01/26	0	0.00	3	40.00	40.05	-3	1,730	-0.17%
2021/01/21	10	39.70	0	0.00	39.30	10	1,847	0.54%
2021/01/20	5	40.20	0	0.00	40.20	5	1,881	0.27%
2021/01/19	5	39.80	0	0.00	39.80	5	1,897	0.26%
2021/01/18	5	39.30	0	0.00	39.30	5	1,955	0.26%
2021/01/15	20	39.20	1	39.20	39.20	19	1,978	0.96%
2021/01/14	10	41.58	0	0.00	41.10	10	2,009	0.50%
2021/01/13	20	41.93	0	0.00	41.85	20	2,030	0.99%
2021/01/12	1	43.15	1	42.60	43.80	0	2,052	0.00%
2021/01/11	20	41.89	0	0.00	41.85	20	2,076	0.96%
2021/01/07	1	44.30	1	44.10	43.85	0	2,165	0.00%
2021/01/06	10	44.50	0	0.00	43.35	10	2,238	0.45%
2021/01/05	21	45.48	21	45.30	44.65	0	2,350	0.00%
2021/01/04	5	46.50	7	45.67	44.35	-2	2,445	-0.08%
2020/12/31	25	49.02	10	48.60	47.00	15	2,450	0.61%
2020/12/30	1	50.00	16	50.97	50.00	-15	2,427	-0.62%
2020/12/28	51	48.94	10	49.25	48.20	41	2,483	1.65%
2020/12/23	6	48.23	18	48.19	47.55	-12	2,726	-0.44%
2020/12/22	13	47.31	0	0.00	48.90	13	2,798	0.46%
2020/12/21	12	46.35	0	0.00	46.10	12	2,813	0.43%
2020/12/18	0	0.00	2	46.25	47.30	-2	2,845	-0.07%
2020/12/17	3	45.42	2	46.08	45.40	1	2,873	0.03%
2020/12/16	83	44.98	43	45.62	45.50	40	2,931	1.36%
2020/12/14	0	0.00	4	47.73	47.55	-4	3,036	-0.13%
2020/12/10	6	48.95	0	0.00	48.60	6	3,229	0.19%
2020/12/08	11	50.35	0	0.00	50.00	11	4,102	0.27%
2020/12/07	2	50.40	0	0.00	50.30	2	4,259	0.05%
2020/12/04	0	0.00	1	51.50	51.40	-1	4,600	-0.02%
2020/12/03	154	53.36	2	54.50	52.00	152	4,927	3.08%	大買/鉅額交易
2020/12/02	20	51.48	2	51.20	52.00	18	4,996	0.36%
2020/12/01	95	51.43	1	51.30	50.90	94	5,095	1.84%
2020/11/30	39	51.36	0	0.00	51.20	39	5,260	0.74%
2020/11/27	77	51.25	0	0.00	51.10	77	5,380	1.43%
2020/11/26	2	52.10	2	51.10	50.90	0	5,536	0.00%
2020/11/25	4	52.30	8	51.16	51.00	-4	5,796	-0.07%
2020/11/24	5	50.20	1	50.60	50.30	4	5,849	0.07%
2020/11/19	3	53.37	1	53.00	52.90	2	6,169	0.03%
2020/11/17	1	51.20	0	0.00	50.60	1	6,305	0.02%
2020/11/13	0	0.00	1	51.60	51.80	-1	6,340	-0.02%
2020/11/12	4	50.35	0	0.00	49.70	4	6,342	0.06%
2020/11/11	0	0.00	1	51.90	51.90	-1	6,297	-0.02%
2020/11/09	1	54.50	0	0.00	54.20	1	6,296	0.02%
2020/11/06	0	0.00	1	55.00	54.20	-1	6,307	-0.02%
2020/11/05	2	55.15	0	0.00	54.10	2	6,312	0.03%
2020/11/04	1	54.00	0	0.00	54.80	1	6,334	0.02%
2020/11/03	0	0.00	1	54.20	54.20	-1	6,384	-0.02%
2020/11/02	0	0.00	2	53.85	53.70	-2	6,503	-0.03%
2020/10/30	1	52.20	2	54.45	52.50	-1	6,728	-0.01%
2020/10/29	1	53.00	1	54.30	54.30	0	6,732	0.00%
2020/10/28	1	55.40	2	54.20	53.40	-1	6,718	-0.01%
2020/10/26	4	55.50	0	0.00	54.90	4	6,754	0.06%
2020/10/23	0	0.00	3	56.97	57.30	-3	6,708	-0.04%
2020/10/22	3	56.40	0	0.00	56.30	3	6,726	0.04%
2020/10/21	0	0.00	1	58.00	58.10	-1	6,710	-0.01%
2020/10/20	1	59.50	0	0.00	58.70	1	6,697	0.01%
2020/10/19	6	60.03	1	61.30	59.40	5	6,677	0.07%
2020/10/16	1	61.50	0	0.00	61.20	1	6,647	0.02%
2020/10/15	1	58.90	1	59.50	58.90	0	6,598	0.00%
2020/10/14	1	59.30	5	59.84	60.10	-4	6,628	-0.06%
2020/10/13	6	58.68	1	58.40	59.30	5	6,637	0.08%
2020/10/12	5	61.76	2	64.60	61.40	3	6,559	0.05%
2020/10/08	1	61.50	1	62.50	62.60	0	6,531	0.00%
2020/10/07	2	63.50	0	0.00	63.00	2	6,530	0.03%
2020/10/06	3	63.50	0	0.00	64.10	3	6,551	0.05%
2020/10/05	1	63.50	11	64.98	63.30	-10	6,604	-0.15%
2020/09/29	3	63.17	4	64.33	63.00	-1	6,660	-0.02%
2020/09/28	1	64.00	3	64.00	64.00	-2	6,551	-0.03%
2020/09/25	3	58.27	0	0.00	58.20	3	6,589	0.05%
2020/09/24	5	62.66	2	63.05	62.40	3	6,539	0.05%
2020/09/23	0	0.00	2	63.00	62.40	-2	6,555	-0.03%
2020/09/22	7	62.93	9	62.24	62.10	-2	6,573	-0.03%
2020/09/21	2	64.80	3	63.97	63.30	-1	6,608	-0.02%
2020/09/18	4	65.15	2	65.20	64.60	2	6,653	0.03%
2020/09/17	5	65.66	2	64.85	65.30	3	6,705	0.04%
2020/09/16	4	64.75	0	0.00	64.60	4	6,707	0.06%
2020/09/15	5	65.76	5	65.26	66.20	0	6,696	0.00%
2020/09/14	7	66.04	8	68.06	64.10	-1	6,710	-0.01%
2020/09/11	3	62.70	2	63.00	62.80	1	6,113	0.02%
2020/09/10	12	64.73	8	64.99	63.00	4	6,301	0.06%
2020/09/09	18	67.14	12	66.82	63.70	6	6,227	0.10%
2020/09/08	2	67.15	8	68.05	68.80	-6	6,001	-0.10%
2020/09/07	1	62.20	2	62.40	62.60	-1	5,740	-0.02%
2020/09/04	1	61.20	0	0.00	61.80	1	5,744	0.02%
2020/09/03	5	61.44	2	61.40	60.70	3	5,837	0.05%
2020/09/02	4	63.40	12	63.15	62.80	-8	5,774	-0.14%
2020/09/01	11	62.98	3	63.20	64.50	8	5,734	0.14%
2020/08/31	3	63.40	15	63.32	62.10	-12	5,622	-0.21%
2020/08/28	0	0.00	1	65.40	65.40	-1	5,423	-0.02%
2020/08/27	18	59.92	7	59.60	59.50	11	5,414	0.20%
2020/08/26	0	0.00	1	56.30	56.60	-1	5,297	-0.02%
2020/08/25	4	56.10	1	56.50	56.50	3	5,345	0.06%
2020/08/24	1	58.30	0	0.00	56.50	1	5,387	0.02%
2020/08/21	4	59.15	5	58.68	58.80	-1	5,407	-0.02%
2020/08/20	3	55.03	2	53.20	55.00	1	5,506	0.02%
2020/08/19	1	58.00	2	59.35	58.00	-1	5,686	-0.02%
2020/08/18	1	59.10	1	59.00	58.80	0	5,865	0.00%
2020/08/14	1	55.30	0	0.00	55.70	1	6,198	0.02%
2020/08/13	0	0.00	2	55.50	54.40	-2	6,392	-0.03%
2020/08/12	1	57.30	0	0.00	57.80	1	6,492	0.02%
2020/08/10	1	59.20	0	0.00	59.00	1	6,646	0.02%
2020/08/07	2	61.20	1	57.70	61.00	1	6,707	0.01%
2020/08/06	2	63.50	3	63.50	62.50	-1	6,726	-0.01%
2020/08/05	5	65.90	2	65.05	64.00	3	6,659	0.05%
2020/08/04	0	0.00	2	62.00	62.00	-2	6,415	-0.03%
2020/07/29	0	0.00	10	45.20	45.30	-10	6,851	-0.15%
2020/07/28	0	0.00	11	42.15	44.45	-11	7,019	-0.16%
2020/07/22	0	0.00	14	50.89	50.30	-14	7,617	-0.18%
2020/07/21	1	50.50	1	50.00	50.00	0	7,620	0.00%
2020/07/17	1	48.20	11	48.25	50.00	-10	7,585	-0.13%
2020/07/15	0	0.00	21	52.37	51.90	-21	7,579	-0.28%
2020/07/14	0	0.00	3	55.87	54.20	-3	7,518	-0.04%
2020/07/13	1	57.00	4.5	56.63	56.00	-3.5	7,484	-0.05%
2020/07/10	0	0.00	3	57.63	57.70	-3	7,472	-0.04%
2020/07/09	4	60.20	8	59.65	60.10	-4	7,444	-0.05%
2020/07/08	4	58.95	4	59.33	58.10	0	7,414	0.00%
2020/07/07	4	58.68	2	59.20	57.60	2	7,391	0.03%
2020/07/06	7	62.34	3	61.23	60.10	4	7,335	0.05%
2020/07/03	0	0.00	8	59.00	59.80	-8	7,252	-0.11%
2020/07/02	0	0.00	5	59.14	59.00	-5	7,209	-0.07%
2020/06/30	0	0.00	1	59.30	58.50	-1	7,093	-0.01%
2020/06/29	0	0.00	3	60.03	61.10	-3	7,017	-0.04%
2020/06/24	4	57.60	12	57.45	56.80	-8	6,916	-0.12%
2020/06/23	3	60.10	1	60.40	59.60	2	6,816	0.03%
2020/06/22	0	0.00	2	61.60	62.00	-2	6,756	-0.03%
2020/06/19	2	60.55	1	60.30	59.80	1	6,668	0.01%
2020/06/18	30	62.82	0	0.00	62.50	30	6,538	0.46%
2020/06/17	0	0.00	39.3	63.35	64.30	-39.3	6,318	-0.62%
2020/06/16	3	58.90	3	60.20	58.50	0	6,058	0.00%
2020/06/15	17	60.25	3	60.37	60.30	14	5,980	0.23%
2020/06/12	1	59.50	1	58.50	58.80	0	5,869	0.00%
2020/06/11	5	58.76	5	60.50	56.60	0	5,814	0.00%
2020/06/10	7	60.67	31	62.32	61.90	-24	5,692	-0.42%
2020/06/09	2	53.85	2	56.65	57.60	0	5,509	0.00%
2020/06/08	0	0.00	5	54.74	52.40	-5	5,447	-0.09%
2020/06/05	8	55.15	2	55.60	55.60	6	5,403	0.11%
2020/06/04	5	57.00	1	57.60	56.10	4	5,468	0.07%
2020/06/03	4	58.13	0	0.00	58.20	4	5,474	0.07%
2020/06/02	2	56.10	2	55.50	57.10	0	5,474	0.00%
2020/06/01	2	60.40	0.3	59.30	59.40	1.7	5,379	0.03%
2020/05/29	1	61.20	1	59.80	61.50	0	5,276	0.00%
2020/05/28	5	55.60	9	58.31	57.70	-4	5,155	-0.08%
2020/05/27	1	60.30	16	61.78	59.10	-15	5,035	-0.30%
2020/05/26	4	66.15	5	66.48	64.50	-1	4,852	-0.02%
2020/05/25	2	61.70	34	61.81	64.30	-32	4,629	-0.69%
2020/05/22	18	59.27	1	56.40	58.80	17	4,433	0.38%
2020/05/21	14.7	56.56	5	56.96	55.90	9.7	4,276	0.23%
2020/05/20	22	52.56	13	50.86	54.60	9	4,088	0.22%
2020/05/19	11	49.18	8	49.28	49.80	3	3,873	0.08%
2020/05/18	1	45.55	7	47.66	48.85	-6	3,754	-0.16%
2020/05/15	2	43.28	19.2	43.75	44.45	-17.2	3,680	-0.47%
2020/05/14	9	46.01	2	46.60	45.00	7	3,605	0.19%
2020/05/13	3	44.18	8	43.49	46.85	-5	3,532	-0.14%
2020/05/12	7	40.68	11	41.53	42.60	-4	3,447	-0.12%
2020/05/11	0	0.00	3	42.20	42.15	-3	3,368	-0.09%
2020/05/08	0	0.00	13	47.80	46.80	-13	3,318	-0.39%
2020/05/07	12	50.78	5	49.62	52.00	7	3,215	0.22%
2020/05/06	15	57.92	7	59.01	50.50	8	3,097	0.26%
2020/05/05	6	54.83	4	55.35	55.90	2	2,913	0.07%
2020/05/04	7	48.32	4	48.43	50.90	3	2,724	0.11%
2020/04/30	4	45.88	2	47.00	46.30	2	2,540	0.08%
2020/04/29	2	45.00	9	45.53	46.65	-7	2,440	-0.29%
2020/04/28	10	46.55	9	46.20	46.90	1	2,325	0.04%
2020/04/27	10	46.20	0	0.00	46.20	10	2,094	0.48%
2020/04/24	0	0.00	4	42.00	42.00	-4	1,779	-0.22%
2020/04/22	0	0.00	6	35.08	34.75	-6	1,720	-0.35%
2020/04/21	1	33.20	18	35.46	35.40	-17	1,674	-1.02%
2020/04/20	2	34.50	9	33.95	34.55	-7	1,585	-0.44%
2020/04/15	3	33.30	1	33.40	33.10	2	1,481	0.14%
2020/04/14	7	34.69	3	34.42	34.50	4	1,434	0.28%
2020/04/13	9	34.40	8	35.06	35.50	1	1,374	0.07%
2020/04/01	10	27.94	0	0.00	28.45	10	1,166	0.86%
2020/03/27	0	0.00	1	29.30	29.20	-1	1,131	-0.09%
2020/03/26	1	27.50	0	0.00	27.80	1	1,090	0.09%
2020/03/25	0	0.00	1	25.50	25.30	-1	1,068	-0.09%
2020/03/23	1	25.35	0	0.00	25.50	1	1,051	0.10%
2020/03/19	0	25.65	0	0.00	25.70	0	1,027	0.00%
2020/03/16	3	31.25	0	0.00	30.70	3	955	0.31%
2020/03/10	0	0.00	3	36.60	36.85	-3	799	-0.38%
2020/03/09	0	0.00	6	36.05	36.05	-6	676	-0.89%
2020/03/06	0	0.00	1	31.65	32.80	-1	596	-0.17%
2020/03/05	2	30.20	0	0.00	29.85	2	518	0.39%
2020/02/25	0	0.00	5	31.25	31.20	-5	465	-1.08%
2020/02/24	0	0.00	22	31.99	32.25	-22	447	-4.91%
2020/02/21	3	31.57	0	0.00	31.65	3	422	0.71%
2020/02/19	3	31.00	1	31.05	30.85	2	399	0.50%
2020/02/18	1	31.10	1	30.50	31.90	0	384	0.00%
2020/02/14	1	30.10	0	0.00	29.90	1	324	0.31%
2020/02/07	2	28.35	0	0.00	28.60	2	288	0.69%
2019/12/20	3	27.40	0	0.00	27.40	3	309	0.97%
2019/12/17	14	27.53	0	0.00	27.40	14	319	4.39%
2019/12/13	4	27.64	0	0.00	27.50	4	324	1.23%
2019/12/12	0	0.00	1	27.90	27.80	-1	322	-0.31%
2019/12/02	1	28.45	0	0.00	27.70	1	328	0.30%
2019/11/06	0	0.00	12	29.20	29.20	-12	346	-3.47%
2019/11/05	12	30.10	0	0.00	29.50	12	344	3.49%
2019/07/31	0	0.00	1	33.15	32.90	-1	644	-0.16%
2019/07/30	0	0.00	3	33.50	33.50	-3	648	-0.46%
2019/07/24	0	0.00	2	33.85	33.90	-2	651	-0.31%
2019/07/23	0	0.00	4	34.20	34.10	-4	651	-0.61%
2019/07/22	3	35.80	0	0.00	35.05	3	636	0.47%
2019/07/17	8	35.19	0	0.00	35.00	8	600	1.33%
2019/07/15	3	35.40	0	0.00	36.00	3	549	0.55%
2019/07/12	0	0.00	6	32.70	33.10	-6	504	-1.19%
2019/07/11	0	0.00	1	33.60	32.80	-1	489	-0.20%
2019/07/05	0	0.00	7	33.50	33.50	-7	450	-1.55%
2019/07/04	0	0.00	3	33.33	33.40	-3	436	-0.69%
2019/07/03	3	33.38	0	0.00	33.00	3	425	0.71%