台康生技 (6589)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/10	0	79.80	0	0.00	79.90	0	568	0.00%
2024/05/07	0.9	79.60	9	79.31	79.30	-8.1	587	-1.38%
2024/05/02	1	80.70	0	0.00	80.70	1	670	0.15%
2024/04/23	0	0.00	2	78.10	78.20	-2	675	-0.30%
2024/04/22	1	77.30	3	77.43	77.40	-2	675	-0.30%
2024/04/19	6	77.42	2	76.55	77.00	4	674	0.59%
2024/04/18	0	0.00	6	80.25	80.60	-6	665	-0.90%
2024/04/17	0	0.00	1	81.00	81.30	-1	668	-0.15%
2024/04/16	3	79.30	14	79.11	79.10	-11	667	-1.65%
2024/04/15	1.1	83.16	0	0.00	82.30	1.1	652	0.17%
2024/04/12	1	85.20	0	0.00	85.30	1	639	0.16%
2024/04/02	1	87.30	3	87.00	87.10	-2	654	-0.31%
2024/04/01	0	88.40	0	0.00	88.10	0	657	0.00%
2024/03/29	0	0.00	4	87.10	87.00	-4	659	-0.61%
2024/03/25	0.1	87.40	0	0.00	87.40	0.1	657	0.01%
2024/03/20	7	85.99	0	0.00	85.90	7	667	1.05%
2024/03/19	3	87.00	0	0.00	86.90	3	656	0.46%
2024/03/18	1	86.90	0	0.00	86.90	1	653	0.15%
2024/03/14	2.1	89.00	5.5	89.16	88.70	-3.4	658	-0.52%
2024/03/13	1	89.50	0	0.00	89.10	1	659	0.15%
2024/03/12	2	88.50	1	88.50	88.70	1	648	0.15%
2024/03/11	1	88.60	0	0.00	88.60	1	646	0.15%
2024/03/07	2	90.50	0	0.00	92.10	2	642	0.31%
2024/03/06	3	91.93	0	0.00	91.50	3	639	0.47%
2024/03/05	4.1	92.71	0	0.00	92.10	4.1	639	0.64%
2024/03/04	1	93.00	0	0.00	93.00	1	638	0.16%
2024/03/01	1	93.90	0	0.00	93.60	1	686	0.15%
2024/02/27	1	94.90	3	94.93	94.90	-2	724	-0.28%
2024/02/26	3	96.50	0	0.00	96.60	3	721	0.42%
2024/02/23	1	93.80	0	0.00	93.60	1	714	0.14%
2024/02/22	1	94.40	0	0.00	94.00	1	727	0.14%
2024/02/21	1	95.00	3	95.30	94.60	-2	775	-0.26%
2024/02/20	0	0.00	7	95.23	95.00	-7	879	-0.80%
2024/02/19	2	95.60	0	0.00	95.00	2	881	0.23%
2024/02/16	1	94.90	1.1	95.00	94.90	-0.1	881	-0.01%
2024/02/15	1	92.00	0	0.00	92.00	1	877	0.11%
2024/02/02	0.1	93.30	0	0.00	92.60	0.1	886	0.01%
2024/01/31	0	0.00	3	94.53	94.20	-3	897	-0.33%
2024/01/30	2	92.70	0	0.00	93.00	2	908	0.22%
2024/01/29	22	93.28	5	94.76	95.50	17	901	1.89%
2024/01/25	1	95.80	0	0.00	95.70	1	852	0.12%
2024/01/24	2	97.10	0	0.00	97.10	2	875	0.23%
2024/01/22	2	96.65	1	96.40	96.00	1	935	0.11%
2024/01/17	0	0.00	1	95.60	95.60	-1	1,054	-0.09%
2024/01/16	1	97.60	0	0.00	97.50	1	1,096	0.09%
2024/01/12	0.1	97.30	0	0.00	96.40	0.1	1,143	0.01%
2024/01/11	1.1	97.09	0	0.00	97.80	1.1	1,147	0.10%
2024/01/10	0.1	97.40	0	0.00	97.50	0.1	1,152	0.01%
2024/01/05	0.1	100.00	0	0.00	101.00	0.1	1,145	0.01%
2024/01/04	2	99.80	0	0.00	99.70	2	1,144	0.17%
2024/01/03	0	0.00	2	101.75	101.00	-2	1,142	-0.18%
2024/01/02	5	101.00	1	100.50	102.50	4	1,143	0.35%
2023/12/26	0	0.00	1	98.50	100.50	-1	1,137	-0.09%
2023/12/25	3	99.70	2	99.50	99.00	1	1,136	0.09%
2023/12/15	1	103.00	0	0.00	103.00	1	1,182	0.08%
2023/12/11	3	103.83	3	103.50	103.00	0	1,240	0.00%
2023/12/08	3	101.67	0	0.00	101.50	3	1,238	0.24%
2023/12/06	1	102.00	0	0.00	101.50	1	1,232	0.08%
2023/12/01	1	104.00	1	104.50	103.00	0	1,210	0.00%
2023/11/30	1	103.50	0	0.00	103.00	1	1,204	0.08%
2023/11/29	0	0.00	3	105.50	105.00	-3	1,194	-0.25%
2023/11/28	2	108.50	1	106.50	104.50	1	1,191	0.08%
2023/11/27	3	106.17	3	106.50	106.50	0	1,148	0.00%
2023/11/24	2	101.75	2	103.00	103.50	0	1,119	0.00%
2023/11/22	0	0.00	1	102.00	101.00	-1	1,125	-0.09%
2023/11/17	11	108.23	11	104.55	104.50	0	1,074	0.00%
2023/11/15	0	0.00	1	102.50	102.00	-1	974	-0.10%
2023/11/13	6	101.42	0	0.00	101.00	6	987	0.61%
2023/11/10	2	104.75	2	101.50	101.50	0	990	0.00%
2023/11/07	2	105.75	0	0.00	104.50	2	1,039	0.19%
2023/10/30	1	106.50	0	0.00	106.00	1	1,048	0.10%
2023/10/27	1	107.00	7	107.07	106.00	-6	1,033	-0.58%
2023/10/24	0.1	102.00	2.1	102.31	103.00	-2	943	-0.22%
2023/10/23	0.1	100.00	6	101.00	100.50	-5.9	919	-0.64%
2023/10/19	0	0.00	1	94.30	93.30	-1	923	-0.11%
2023/10/18	3	93.23	2	93.90	92.10	1	936	0.11%
2023/10/06	0	0.00	1	99.00	97.80	-1	1,049	-0.10%
2023/10/02	0	0.00	1	99.30	99.50	-1	1,101	-0.09%
2023/09/27	1	96.90	1	96.50	98.50	0	1,144	0.00%
2023/09/26	0	0.00	2	97.30	96.70	-2	1,165	-0.17%
2023/09/25	1	96.60	2	97.85	98.50	-1	1,193	-0.08%
2023/09/22	3	96.97	4	96.68	96.50	-1	1,232	-0.08%
2023/09/21	11	100.75	8	98.86	98.30	3	1,321	0.23%
2023/09/20	3	97.13	3	97.73	97.70	0	1,318	0.00%
2023/09/19	15	98.32	14	99.67	97.10	1	1,380	0.07%
2023/09/18	7	100.11	5	100.96	99.60	2	1,372	0.15%
2023/09/13	1	95.20	0	0.00	95.30	1	1,362	0.07%
2023/09/07	0.1	93.50	0	0.00	93.20	0.1	1,400	0.01%
2023/09/06	0	0.00	0.1	94.00	93.80	-0.1	1,410	-0.01%
2023/08/31	1.1	96.87	1	96.10	95.60	0.1	1,457	0.01%
2023/08/24	0.1	93.00	0	0.00	93.40	0.1	1,524	0.01%
2023/08/23	2	92.50	0	0.00	92.50	2	1,530	0.13%
2023/08/22	0.1	93.70	0	0.00	93.20	0.1	1,552	0.00%
2023/08/18	0.1	94.00	0	0.00	93.40	0.1	1,612	0.01%
2023/08/17	0.2	93.35	1	92.90	93.40	-0.8	1,646	-0.05%
2023/08/16	1	90.90	1	92.00	93.40	0	1,662	0.00%
2023/08/15	0	0.00	0.1	92.70	92.00	-0.1	1,705	-0.01%
2023/08/14	5	91.98	3.2	92.93	91.30	1.8	1,771	0.10%
2023/08/11	5	96.12	8	96.00	95.00	-3	1,989	-0.15%
2023/08/10	24.1	97.73	26	98.16	96.50	-1.9	1,989	-0.10%
2023/08/07	0	0.00	0.1	101.90	101.50	-0.1	2,135	0.00%
2023/08/02	5	104.10	2	102.50	102.00	3	2,283	0.13%
2023/07/31	2	106.00	0	0.00	105.00	2	2,610	0.08%
2023/07/28	1	106.00	0	0.00	106.00	1	2,825	0.04%
2023/07/27	4	108.00	4	107.00	107.00	0	2,989	0.00%
2023/07/26	2	109.50	0	0.00	107.50	2	3,034	0.07%
2023/07/25	1	110.00	1	110.00	110.00	0	3,024	0.00%
2023/07/24	2	110.00	0	0.00	110.00	2	3,013	0.07%
2023/07/21	2	108.75	0	0.00	108.00	2	3,024	0.07%
2023/07/20	0	0.00	4	109.00	108.50	-4	3,055	-0.13%
2023/07/19	0	110.50	2	109.50	109.50	-2	3,061	-0.06%
2023/07/17	1	110.00	0	0.00	109.00	1	3,141	0.03%
2023/07/14	2	107.25	0	0.00	107.00	2	3,155	0.06%
2023/07/13	1	106.00	0	0.00	105.00	1	3,162	0.03%
2023/07/12	0	0.00	1	107.00	106.50	-1	3,165	-0.03%
2023/07/11	0	0.00	1	107.00	107.00	-1	3,179	-0.03%
2023/07/07	3	109.17	3	109.50	109.50	0	3,293	0.00%
2023/07/06	5	109.80	3	109.50	109.50	2	3,311	0.06%
2023/07/05	2	109.50	12	109.08	109.00	-10	3,365	-0.30%
2023/07/04	1	110.00	3	109.83	109.50	-2	3,397	-0.06%
2023/07/03	5	110.60	0	0.00	110.50	5	3,502	0.14%
2023/06/30	5.1	114.67	5	112.60	112.00	0.1	3,482	0.00%
2023/06/29	17	115.44	17.1	114.27	115.00	-0.1	3,478	0.00%
2023/06/28	0.1	112.00	1	113.00	112.00	-0.9	3,436	-0.03%
2023/06/27	4	111.50	3	112.17	111.50	1	3,431	0.03%
2023/06/26	1	108.50	1	108.50	107.00	0	3,404	0.00%
2023/06/20	2	109.00	0	0.00	109.00	2	3,423	0.06%
2023/06/16	1	110.00	0	0.00	109.50	1	3,422	0.03%
2023/06/13	3	109.00	0	0.00	109.00	3	3,449	0.09%
2023/06/07	6	110.00	1	110.00	110.00	5	3,520	0.14%
2023/06/05	1	112.00	1	110.00	110.00	0	3,565	0.00%
2023/06/02	0	0.00	1	112.00	111.00	-1	3,560	-0.03%
2023/06/01	2	112.75	2	111.50	111.50	0	3,571	0.00%
2023/05/29	0	0.00	2	112.00	111.50	-2	3,595	-0.06%
2023/05/26	2	110.50	0	0.00	110.50	2	3,607	0.06%
2023/05/24	1	115.00	1	114.00	113.50	0	3,625	0.00%
2023/05/23	2	113.50	1	115.50	115.00	1	3,643	0.03%
2023/05/22	1	112.00	1	111.00	111.50	0	3,625	0.00%
2023/05/19	7	113.36	5	111.00	111.00	2	3,640	0.05%
2023/05/18	7	114.78	7	115.36	114.00	0	3,633	0.00%
2023/05/17	14	116.86	14	116.79	116.50	0	3,594	0.00%
2023/05/15	6	110.08	1	109.00	108.50	5	3,459	0.14%
2023/05/12	3	111.67	2	112.75	114.00	1	3,526	0.03%
2023/05/11	4	116.25	7	113.50	112.50	-3	3,656	-0.08%
2023/05/10	0	0.00	3	120.00	120.00	-3	3,832	-0.08%
2023/05/09	8.1	125.57	11	121.32	120.50	-2.9	3,943	-0.07%
2023/05/08	15	125.23	16	127.94	125.00	-1	3,923	-0.03%
2023/05/05	17	127.24	23	125.17	127.50	-6	3,866	-0.16%
2023/05/04	5	120.40	7	123.07	122.50	-2	3,652	-0.05%
2023/05/03	4.2	120.05	3	118.83	115.50	1.2	3,474	0.03%
2023/05/02	1	116.50	7	113.93	117.50	-6	3,395	-0.18%
2023/04/27	1	103.50	0	0.00	104.00	1	3,385	0.03%
2023/04/26	6	103.50	0	0.00	103.50	6	3,413	0.18%
2023/04/25	2	106.25	2	108.50	106.00	0	3,401	0.00%
2023/04/24	4	109.25	0	0.00	109.50	4	3,414	0.12%
2023/04/21	3	110.83	2	113.25	109.50	1	3,460	0.03%
2023/04/20	9	120.56	7	116.21	115.00	2	3,444	0.06%
2023/04/19	4	119.50	1	120.50	120.50	3	3,437	0.09%
2023/04/18	5	120.20	8	120.12	120.00	-3	3,585	-0.08%
2023/04/17	3	120.33	3	119.00	119.00	0	3,631	0.00%
2023/04/14	5	121.40	7	120.15	120.00	-2	3,691	-0.06%
2023/04/13	4	121.38	4	121.50	121.50	0	3,765	0.00%
2023/04/12	7	121.86	10	123.15	120.50	-3	3,768	-0.08%
2023/04/11	1	118.50	1	118.50	118.50	0	3,730	0.00%
2023/04/10	4	120.75	3	117.50	117.50	1	3,753	0.03%
2023/04/07	25	121.42	17	121.50	121.50	8	3,755	0.21%
2023/04/06	1	121.00	13	122.54	121.50	-12	3,795	-0.32%
2023/03/31	2	116.50	0	0.00	116.50	2	3,756	0.05%
2023/03/30	1	118.00	0	0.00	117.50	1	3,851	0.03%
2023/03/29	3	119.99	2	117.50	120.00	1	3,868	0.03%
2023/03/28	0	115.00	0	0.00	114.00	0	3,913	0.00%
2023/03/27	5.1	117.70	2	116.50	117.50	3.1	3,987	0.08%
2023/03/24	1	112.50	2	114.00	115.00	-1	4,134	-0.02%
2023/03/23	14	113.14	12	111.50	111.50	2	4,554	0.04%
2023/03/22	1	112.50	1	112.00	112.00	0	4,564	0.00%
2023/03/21	4	111.75	1.1	111.56	111.50	2.9	4,705	0.06%
2023/03/20	0	0.00	10	112.50	112.50	-10	4,855	-0.21%
2023/03/16	6	109.92	16.2	109.32	108.00	-10.2	5,213	-0.20%
2023/03/14	1	111.50	2	112.25	111.50	-1	5,871	-0.02%
2023/03/10	5	112.30	1	111.50	111.50	4	6,783	0.06%
2023/03/09	12	113.83	3	114.50	113.00	9	7,147	0.13%
2023/03/08	2	115.75	1	116.00	115.50	1	7,227	0.01%
2023/03/07	1	117.50	4	117.50	117.00	-3	7,301	-0.04%
2023/03/06	10	118.50	1	119.00	118.00	9	7,404	0.12%
2023/03/03	1	120.00	6	119.50	119.00	-5	7,530	-0.07%
2023/03/02	6	121.25	3	122.00	122.00	3	7,708	0.04%
2023/03/01	3	120.00	3	120.50	120.50	0	7,922	0.00%
2023/02/24	17.1	118.42	8	119.19	119.00	9.1	8,227	0.11%
2023/02/23	10.3	118.92	1	119.00	119.50	9.3	8,437	0.11%
2023/02/22	6	119.50	7	116.21	116.00	-1	8,623	-0.01%
2023/02/21	5	120.50	7	119.71	119.50	-2	8,875	-0.02%
2023/02/20	3	121.00	2	120.00	120.00	1	9,189	0.01%
2023/02/17	7	121.86	0	0.00	120.50	7	9,348	0.07%
2023/02/16	2	122.26	3	123.00	123.00	-1	9,557	-0.01%
2023/02/15	1	123.50	1	122.00	122.50	0	9,737	0.00%
2023/02/14	4	123.25	2	122.00	121.50	2	9,804	0.02%
2023/02/13	15	125.10	22	124.39	123.00	-7	9,774	-0.07%
2023/02/10	7	129.86	9	129.11	128.00	-2	9,728	-0.02%
2023/02/09	20	132.43	18.1	129.99	128.50	1.9	9,627	0.02%
2023/02/08	20	129.60	16	130.09	131.00	4	9,498	0.04%
2023/02/07	7	122.86	10	124.30	125.00	-3	9,271	-0.03%
2023/02/06	4.1	120.53	0	0.00	119.50	4.1	9,173	0.04%
2023/02/03	1	119.50	2	120.75	119.00	-1	9,119	-0.01%
2023/02/02	0	0.00	4	118.50	118.50	-4	9,084	-0.04%
2023/02/01	16	117.00	16	118.00	117.00	0	9,087	0.00%
2023/01/31	4	117.13	16.1	115.41	118.00	-12.1	9,112	-0.13%
2023/01/30	10	111.00	0	0.00	111.00	10	9,105	0.11%
2023/01/17	14	109.04	13	111.00	109.00	1	9,172	0.01%
2023/01/13	0	109.50	0	0.00	109.00	0	9,212	0.00%
2023/01/12	1.1	109.55	3	109.83	109.00	-1.9	9,258	-0.02%
2023/01/11	8	112.63	2	111.50	111.50	6	9,249	0.06%
2023/01/10	0.1	114.92	4	114.88	113.50	-3.9	9,278	-0.04%
2023/01/09	9	117.33	7	116.93	117.50	2	9,363	0.02%
2023/01/06	17	118.53	10	117.85	117.00	7	9,455	0.07%
2023/01/05	9	119.39	2	114.50	114.50	7	9,413	0.07%
2023/01/04	9	118.94	10	118.45	116.50	-1	9,477	-0.01%
2023/01/03	4	119.00	10	118.90	118.50	-6	9,530	-0.06%
2022/12/30	1	122.50	21	122.98	123.00	-20	9,589	-0.21%
2022/12/29	2	123.75	2	124.00	124.00	0	9,709	0.00%
2022/12/28	0	0.00	1	126.50	123.00	-1	9,823	-0.01%
2022/12/27	1	126.00	5	126.70	126.50	-4	10,020	-0.04%
2022/12/26	7	126.36	4	127.13	124.00	3	10,139	0.03%
2022/12/23	9	125.11	6	126.67	125.50	3	10,219	0.03%
2022/12/22	5	124.20	3.1	124.84	125.00	2	10,331	0.02%
2022/12/21	7	122.43	5.5	121.23	121.00	1.5	10,345	0.01%
2022/12/20	8.1	126.07	9	122.00	121.00	-0.9	10,453	-0.01%
2022/12/19	8	126.81	5	127.20	126.00	3	10,465	0.03%
2022/12/16	6	125.08	1	127.00	124.50	5	10,510	0.05%
2022/12/15	12	127.71	14	126.11	124.50	-2	10,564	-0.02%
2022/12/14	1.4	131.00	0	0.00	131.00	1.4	10,167	0.01%
2022/12/13	10.2	149.08	10.1	146.92	145.50	0.2	10,221	0.00%
2022/12/12	8	150.75	7	147.93	146.50	1	10,292	0.01%
2022/12/09	21	152.81	21	153.50	154.00	0	10,248	0.00%
2022/12/08	47	149.79	45	151.97	149.50	2	10,391	0.02%
2022/12/07	48.1	152.33	37	148.92	151.00	11.1	10,371	0.11%
2022/12/06	17	154.50	21	156.88	150.50	-4	10,144	-0.04%
2022/12/05	22	158.75	16.2	157.91	158.50	5.8	9,984	0.06%
2022/12/02	32	152.34	22	152.89	151.00	10	9,667	0.10%
2022/12/01	18	143.39	38.8	141.90	150.00	-20.8	9,409	-0.22%
2022/11/30	22	136.18	3.5	135.67	136.50	18.6	9,367	0.20%
2022/11/29	3.1	133.61	5	133.10	133.00	-1.9	9,469	-0.02%
2022/11/28	8	132.06	1	133.00	133.50	7	9,588	0.07%
2022/11/25	4	133.50	16	131.88	130.50	-12	9,787	-0.12%
2022/11/24	12	135.46	12	134.54	134.00	0	10,147	0.00%
2022/11/23	10	135.05	8.1	135.54	136.50	2	10,352	0.02%
2022/11/22	17	131.15	20	130.90	130.50	-3	10,437	-0.03%
2022/11/21	13	134.69	4	133.63	132.50	9	10,491	0.09%
2022/11/18	1	131.50	2.2	130.56	131.00	-1.2	10,604	-0.01%
2022/11/17	4.2	131.31	7	131.79	128.50	-2.9	10,546	-0.03%
2022/11/16	4	126.88	9.5	125.22	130.00	-5.5	10,410	-0.05%
2022/11/15	6	120.42	2.2	121.04	121.00	3.8	10,174	0.04%
2022/11/14	10	118.10	6	118.00	121.00	4	9,995	0.04%
2022/11/11	4	112.00	7.1	111.23	114.00	-3.1	9,757	-0.03%
2022/11/10	2	107.50	3	109.33	106.50	-1	9,544	-0.01%
2022/11/09	0	0.00	2	105.50	105.50	-2	9,451	-0.02%
2022/11/08	0	0.00	1	105.00	103.50	-1	9,447	-0.01%
2022/11/07	3	104.83	1	103.50	105.00	2	9,432	0.02%
2022/11/04	7	104.86	8.7	105.04	104.00	-1.7	9,410	-0.02%
2022/11/03	3	106.50	0	0.00	106.50	3	9,359	0.03%
2022/11/02	5	103.60	3	106.00	106.50	2	9,324	0.02%
2022/11/01	3	102.17	3	103.50	103.50	0	9,271	0.00%
2022/10/31	0.2	101.50	0	0.00	101.50	0.2	9,229	0.00%
2022/10/28	9	99.79	9	99.12	98.30	0	9,211	0.00%
2022/10/27	2.1	99.05	2	102.00	102.00	0.1	9,188	0.00%
2022/10/26	0.2	99.30	0	0.00	98.60	0.2	9,147	0.00%
2022/10/25	4	100.25	3	100.60	100.00	1	9,072	0.01%
2022/10/24	0	0.00	0	106.00	105.00	0	8,977	0.00%
2022/10/21	1	108.00	20	108.50	107.00	-19	8,954	-0.21%
2022/10/20	22	110.45	1	111.00	112.00	21	8,906	0.24%
2022/10/18	10	113.00	12	112.54	112.50	-2	8,859	-0.02%
2022/10/17	2	109.00	20	108.50	111.00	-18	8,801	-0.20%
2022/10/14	0.1	117.00	11	116.18	115.50	-10.9	8,664	-0.13%
2022/10/13	19	113.11	5	109.50	108.00	14	8,521	0.16%
2022/10/12	0.1	113.50	0	0.00	113.00	0.1	8,381	0.00%
2022/10/11	13.1	113.14	3	113.00	110.50	10.1	8,250	0.12%
2022/10/07	6	115.58	4.1	114.77	114.00	1.9	8,119	0.02%
2022/10/06	30	114.83	33	115.64	118.50	-3	7,954	-0.04%
2022/10/05	13	113.46	5.1	113.00	113.00	7.9	7,788	0.10%
2022/10/04	23	115.80	35	114.86	114.50	-12	7,613	-0.16%
2022/10/03	13	110.46	6	110.50	110.50	7	7,368	0.10%
2022/09/30	15	105.54	14	106.64	107.50	1	7,173	0.01%
2022/09/29	4	104.50	8	103.63	103.50	-4	6,997	-0.06%
2022/09/28	3	102.37	4	100.65	99.10	-1	6,804	-0.01%
2022/09/27	3.8	104.43	22	106.68	107.00	-18.2	6,688	-0.27%
2022/09/26	22	107.52	54	106.61	104.50	-32	6,533	-0.49%
2022/09/23	6	108.58	19	107.08	108.00	-13	6,431	-0.20%
2022/09/22	35.1	110.85	16	110.88	112.00	19.1	6,289	0.30%
2022/09/21	5	107.20	18	105.69	107.50	-13	6,052	-0.21%
2022/09/20	1	107.50	0	0.00	107.00	1	6,006	0.02%
2022/09/19	12	109.88	332	109.13	107.50	-320	5,930	-5.40%	大賣/鉅額交易
2022/09/16	63.2	118.28	59	116.25	116.00	4.2	5,738	0.07%
2022/09/15	15	122.83	12	120.33	117.50	3	5,663	0.05%
2022/09/14	11	117.86	23	117.20	116.00	-12	5,337	-0.22%
2022/09/13	18	118.25	4	118.63	118.00	14	5,171	0.27%
2022/09/12	20	120.73	18	119.86	120.00	2	5,066	0.04%
2022/09/08	29	118.45	28	117.98	118.50	1	4,871	0.02%
2022/09/07	20	115.70	20	117.53	119.00	0	4,729	0.00%
2022/09/06	126.1	120.72	23.1	127.32	118.50	103.1	4,486	2.30%	大買/鉅額交易
2022/09/05	10	131.35	14	132.61	129.00	-4	4,136	-0.10%
2022/09/02	132	130.72	2	131.25	129.50	130	3,925	3.31%	大買/鉅額交易
2022/09/01	7	129.93	18.1	129.70	129.50	-11.1	3,703	-0.30%
2022/08/31	158.1	134.56	5	131.80	128.00	153.1	3,382	4.53%	大買/鉅額交易
2022/08/30	63	126.22	116	121.32	129.50	-53	2,871	-1.85%	大賣/
2022/08/29	10	118.80	3	120.83	118.00	7	2,454	0.29%
2022/08/26	25.2	120.39	47	118.97	117.00	-21.8	2,132	-1.02%
2022/08/25	7	112.29	11	113.17	112.00	-4	1,749	-0.23%
2022/08/24	24	109.83	24	104.69	111.50	0	1,399	0.00%
2022/08/23	9	100.02	15	99.11	101.50	-6	1,256	-0.48%
2022/08/22	4	98.90	6.1	95.99	98.90	-2.1	1,096	-0.19%
2022/08/18	0	0.00	1	90.50	90.20	-1	945	-0.11%
2022/08/17	0	0.00	0.1	90.50	90.50	-0.1	936	-0.01%
2022/08/16	1	91.20	0	90.70	91.40	1	927	0.11%
2022/08/15	1	90.80	0.5	90.31	90.70	0.5	918	0.06%
2022/08/11	0.1	85.30	0	0.00	85.90	0.1	871	0.01%
2022/08/04	0	0.00	2	83.60	82.90	-2	926	-0.22%
2022/08/02	4	86.63	5	86.66	85.50	-1	909	-0.11%
2022/08/01	0	0.00	1	92.30	90.70	-1	901	-0.11%
2022/07/27	0	0.00	1	90.20	89.30	-1	894	-0.11%
2022/07/26	1	88.90	0	0.00	88.50	1	876	0.11%
2022/07/25	10	91.74	10.1	90.74	90.40	-0.1	859	-0.01%
2022/07/22	0	0.00	2	86.40	88.80	-2	798	-0.25%
2022/07/15	0	0.00	1	80.00	80.40	-1	791	-0.13%
2022/07/14	1	80.70	0	0.00	81.00	1	806	0.12%
2022/07/12	2	79.45	0	0.00	78.50	2	822	0.24%
2022/07/06	3	81.23	0	0.00	79.90	3	868	0.35%
2022/07/04	1	80.20	0	0.00	80.50	1	965	0.10%
2022/07/01	4.1	85.16	5	85.24	83.00	-1	1,008	-0.09%
2022/06/30	0	89.66	3	90.50	89.50	-3	997	-0.30%
2022/06/28	3	91.30	6.2	89.97	89.80	-3.2	992	-0.32%
2022/06/27	0.2	92.28	0	0.00	93.40	0.2	985	0.02%
2022/06/24	3	94.80	1	94.00	94.50	2	978	0.20%
2022/06/23	8	93.29	3.5	94.14	96.00	4.5	976	0.46%
2022/06/22	3	91.00	0	0.00	89.40	3	942	0.32%
2022/06/21	0.1	90.00	0	0.00	90.60	0.1	939	0.01%
2022/06/20	0.2	90.33	2	88.10	89.00	-1.8	935	-0.20%
2022/06/17	1	89.00	0	0.00	90.50	1	926	0.11%
2022/06/16	0	0.00	3.3	89.86	89.20	-3.3	926	-0.36%
2022/06/15	0	0.00	0.2	90.34	90.50	-0.2	938	-0.03%
2022/06/14	1	87.80	0.1	87.50	88.10	0.9	942	0.10%
2022/06/13	4	89.58	0.5	90.27	89.20	3.5	944	0.37%
2022/06/09	2.2	86.68	0	0.00	86.30	2.2	937	0.23%
2022/06/08	1	85.00	0	0.00	86.70	1	944	0.11%
2022/06/01	0.1	82.50	0.5	83.60	83.10	-0.4	1,028	-0.04%
2022/05/31	1	82.40	0.5	82.92	82.40	0.5	1,038	0.05%
2022/05/30	0	0.00	2	82.05	82.10	-2	1,035	-0.19%
2022/05/27	1	81.50	0	0.00	81.20	1	1,049	0.10%
2022/05/25	0	0.00	2	81.00	80.90	-2	1,075	-0.19%
2022/05/24	1.1	81.12	0	0.00	80.80	1.1	1,103	0.10%
2022/05/20	0	0.00	0.5	81.50	80.90	-0.5	1,124	-0.04%
2022/05/19	1	80.20	1	79.50	80.30	0	1,199	0.00%
2022/05/18	1	81.80	0	0.00	81.60	1	1,200	0.08%
2022/05/17	2	81.85	1	81.90	81.40	1	1,211	0.08%
2022/05/16	8	80.51	5.5	81.12	83.70	2.5	1,217	0.21%
2022/05/13	4	73.78	1	78.70	78.70	3	1,239	0.24%
2022/05/12	1	74.40	3	72.10	71.60	-2	1,225	-0.16%
2022/05/11	2	76.15	0	0.00	76.00	2	1,216	0.16%
2022/05/10	0	0.00	0.5	75.80	76.00	-0.5	1,215	-0.04%
2022/05/09	0	0.00	8.5	78.70	76.10	-8.5	1,202	-0.71%
2022/05/06	0	0.00	6	83.70	81.10	-6	1,180	-0.51%
2022/05/05	1.5	86.40	2	85.70	85.50	-0.5	1,165	-0.04%
2022/05/04	0.6	87.20	0	0.00	86.80	0.6	1,164	0.05%
2022/05/03	0	0.00	0.5	89.00	88.50	-0.5	1,166	-0.04%
2022/04/29	1.1	88.84	4	89.33	88.60	-2.9	1,172	-0.25%
2022/04/27	3	88.37	0	0.00	88.10	3	1,182	0.25%
2022/04/26	0.2	91.54	0	0.00	91.00	0.2	1,174	0.02%
2022/04/25	2.2	91.80	1	91.70	91.60	1.2	1,186	0.10%
2022/04/22	0.1	94.60	0	0.00	94.80	0.1	1,203	0.01%
2022/04/21	0.4	95.00	0	0.00	95.00	0.4	1,200	0.03%
2022/04/20	1	92.60	0.5	96.10	95.40	0.5	1,193	0.04%
2022/04/15	3	97.00	0	0.00	95.90	3	1,181	0.25%
2022/04/13	1	94.90	0.3	94.60	94.30	0.7	1,174	0.06%
2022/04/12	0.2	95.80	0	0.00	95.40	0.2	1,171	0.02%
2022/04/11	0.3	95.80	0.2	98.00	98.50	0.1	1,156	0.01%
2022/04/07	0	0.00	13.7	93.29	95.50	-13.7	1,075	-1.27%
2022/03/29	1	91.20	0	0.00	91.70	1	1,039	0.10%
2022/03/28	4	91.85	1	95.70	91.30	3	1,046	0.29%
2022/03/25	1	92.10	1	91.80	91.60	0	1,035	0.00%
2022/03/24	7	93.26	0	0.00	93.10	7	1,110	0.63%
2022/03/23	1	93.60	0	0.00	93.60	1	1,122	0.09%
2022/03/22	1.2	93.63	2	94.00	93.50	-0.8	1,125	-0.07%
2022/03/18	1	96.30	0	0.00	94.30	1	1,150	0.09%
2022/03/16	0	0.00	0.2	91.50	91.40	-0.2	1,156	-0.02%
2022/03/15	1	92.00	3.8	92.95	91.30	-2.8	1,191	-0.24%
2022/03/14	0.1	94.60	0	0.00	93.10	0.1	1,259	0.00%
2022/03/11	0	0.00	1	96.30	94.30	-1	1,270	-0.08%
2022/03/08	3.2	94.37	0	0.00	90.20	3.2	1,289	0.24%
2022/03/07	4	98.90	2.2	97.47	97.00	1.9	1,267	0.15%
2022/02/25	0.4	101.75	0	0.00	104.50	0.4	1,410	0.03%
2022/02/24	0	0.00	4.1	101.62	101.50	-4.1	1,441	-0.29%
2022/02/23	0	0.00	0.2	104.50	105.00	-0.2	1,442	-0.01%
2022/02/21	1	108.50	2.6	108.16	107.00	-1.6	1,451	-0.11%
2022/02/18	0.1	103.00	0	0.00	103.00	0.1	1,380	0.01%
2022/02/17	0	103.50	0	0.00	103.50	0	1,392	0.00%
2022/02/16	0.7	103.50	1	104.00	103.00	-0.3	1,388	-0.02%
2022/02/15	16.2	106.90	0.2	107.00	103.00	16	1,376	1.16%
2022/02/14	1	102.50	0	0.00	101.50	1	1,337	0.07%
2022/02/10	0.3	104.42	0	104.25	104.50	0.3	1,342	0.02%
2022/02/08	0	0.00	1	103.00	103.50	-1	1,353	-0.07%
2022/02/07	0	0.00	1	103.50	104.50	-1	1,356	-0.07%
2022/01/26	1.1	100.06	2	100.25	100.50	-0.9	1,358	-0.06%
2022/01/25	0.2	102.75	3	100.50	100.50	-2.8	1,362	-0.21%
2022/01/24	3	102.50	8	102.69	103.00	-5	1,376	-0.36%
2022/01/21	10	105.00	0	0.00	102.50	10	1,453	0.69%
2022/01/18	0	0.00	1	106.00	105.50	-1	1,593	-0.06%
2022/01/17	25.2	108.59	0.5	107.24	108.00	24.7	1,582	1.56%
2022/01/14	0.1	103.00	1.3	103.39	103.50	-1.2	1,561	-0.08%
2022/01/13	2	107.00	0	0.00	105.50	2	1,565	0.13%
2022/01/12	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2022/01/11	0	108.50	0	0.00	107.50	0	1,573	0.00%
2022/01/10	1	110.50	0	0.00	108.50	1	1,578	0.06%
2022/01/06	1	109.50	4	108.50	108.00	-3	1,625	-0.18%
2022/01/05	0	0.00	1	106.50	106.50	-1	1,633	-0.06%
2022/01/04	1.3	106.88	0	0.00	106.00	1.3	1,655	0.08%
2022/01/03	1	108.50	0	0.00	107.50	1	1,654	0.06%
2021/12/30	0.5	111.50	3	112.33	111.50	-2.5	1,654	-0.15%
2021/12/29	0	0.00	8.1	109.95	110.00	-8.1	1,650	-0.49%
2021/12/28	1	110.00	1	110.50	110.00	0	1,677	0.00%
2021/12/27	3	111.67	0	0.00	110.50	3	1,708	0.18%
2021/12/24	0	112.00	0	0.00	112.00	0	1,723	0.00%
2021/12/22	1	114.50	0	0.00	113.00	1	1,735	0.06%
2021/12/21	7	113.64	2	115.00	113.50	5	1,735	0.29%
2021/12/20	12	118.46	23.2	116.95	115.00	-11.2	1,727	-0.65%
2021/12/17	0.2	112.00	0	0.00	110.50	0.2	1,668	0.01%
2021/12/14	4	112.88	2	113.00	111.50	2	1,960	0.10%
2021/12/13	2	114.50	0	0.00	114.50	2	1,959	0.10%
2021/12/10	0	0.00	2	117.00	115.00	-2	1,975	-0.10%
2021/12/09	12	115.42	2	117.75	113.50	10	1,966	0.51%
2021/12/08	8	116.69	7.5	117.27	115.50	0.5	1,962	0.03%
2021/12/07	6.5	110.85	0	0.00	110.00	6.5	1,892	0.34%
2021/12/02	0	0.00	2.2	113.23	112.00	-2.2	1,950	-0.11%
2021/12/01	0	0.00	3.3	112.05	110.50	-3.3	1,939	-0.17%
2021/11/30	1	109.00	2	110.25	110.50	-1	1,941	-0.05%
2021/11/29	9.2	112.64	3	113.17	109.00	6.2	1,930	0.32%
2021/11/26	3	111.17	6.4	112.19	110.00	-3.4	1,855	-0.18%
2021/11/25	0.1	107.50	0	0.00	107.50	0.1	1,806	0.01%
2021/11/23	2	109.00	1	112.00	105.50	1	1,794	0.06%
2021/11/22	0	0.00	10.2	105.74	108.00	-10.2	1,775	-0.57%
2021/11/19	1	106.50	4	105.50	103.50	-3	1,782	-0.17%
2021/11/18	1	106.00	0	0.00	106.50	1	1,810	0.06%
2021/11/17	0	0.00	2	105.50	104.50	-2	1,821	-0.11%
2021/11/16	0	0.00	2	104.00	105.00	-2	1,842	-0.11%
2021/11/15	0.1	103.00	2	102.50	103.50	-1.9	1,870	-0.10%
2021/11/12	3	103.00	30	103.17	102.50	-27	1,962	-1.38%
2021/11/11	1.3	102.79	1	103.50	102.50	0.3	2,056	0.01%
2021/11/10	1	103.00	0.7	103.00	102.50	0.3	2,124	0.01%
2021/11/09	1.3	103.12	0	0.00	103.00	1.3	2,150	0.06%
2021/11/08	5	104.60	2	104.75	104.00	3	2,155	0.14%
2021/11/05	2	105.00	1	105.50	105.00	1	2,163	0.05%
2021/11/04	0	106.50	0	0.00	105.00	0	2,179	0.00%
2021/11/02	1	105.00	0	0.00	105.00	1	2,320	0.04%
2021/11/01	0	0.00	1	105.50	105.00	-1	2,323	-0.04%
2021/10/29	5	110.30	2	115.25	108.50	3	2,320	0.13%
2021/10/28	1	115.00	46.1	111.98	116.50	-45.1	2,256	-2.00%
2021/10/27	1	107.50	2.3	107.76	106.00	-1.3	2,198	-0.06%
2021/10/26	1.1	102.59	1	105.00	103.50	0.1	2,165	0.00%
2021/10/25	5	102.00	0	0.00	103.00	5	2,160	0.23%
2021/10/22	5.2	104.19	0	0.00	103.00	5.2	2,176	0.24%
2021/10/21	1.1	107.36	0	0.00	105.50	1.1	2,199	0.05%
2021/10/19	0	0.00	0.1	108.00	108.00	-0.1	2,247	0.00%
2021/10/18	1	106.00	0	0.00	106.50	1	2,283	0.04%
2021/10/15	1	108.00	1	109.00	106.50	0	2,377	0.00%
2021/10/14	1	109.00	3.3	105.76	107.50	-2.3	2,373	-0.10%
2021/10/13	26.2	101.19	0.1	101.50	101.00	26.1	2,362	1.10%
2021/10/12	25.3	105.05	6	104.83	104.50	19.3	2,414	0.80%
2021/10/08	0	0.00	0.3	112.82	111.00	-0.3	2,450	-0.01%
2021/10/07	4.3	110.36	0	0.00	112.50	4.3	2,521	0.17%
2021/10/06	2.1	111.05	0	0.00	110.50	2.1	2,618	0.08%
2021/10/05	6	109.50	2	113.00	113.50	4	2,645	0.15%
2021/10/04	10.2	117.47	0	0.00	114.00	10.2	2,635	0.39%
2021/09/30	7	126.00	0	0.00	126.50	7	2,622	0.27%
2021/09/29	3	125.50	0	0.00	125.00	3	2,637	0.11%
2021/09/27	1.1	130.94	0	0.00	130.00	1.1	2,667	0.04%
2021/09/24	19.2	132.01	3	132.50	132.50	16.2	2,696	0.60%
2021/09/23	8.6	133.63	11	133.45	131.50	-2.4	2,727	-0.09%
2021/09/22	0.1	138.50	6.3	136.60	140.00	-6.2	2,708	-0.23%
2021/09/17	0	0.00	2	131.75	133.50	-2	2,661	-0.08%
2021/09/16	0	0.00	2	128.00	128.00	-2	2,610	-0.08%
2021/09/15	4.1	129.73	4	129.75	129.00	0.1	2,614	0.00%
2021/09/14	1	128.50	1	129.50	128.50	0	2,627	0.00%
2021/09/13	14	127.68	11.2	128.59	129.00	2.8	2,712	0.10%
2021/09/10	10	125.50	2	127.00	125.50	8	2,811	0.28%
2021/09/09	2	125.25	2	127.25	125.00	0	2,960	0.00%
2021/09/08	13	128.12	5	127.00	125.50	8	3,003	0.27%
2021/09/07	0	0.00	28	126.93	126.50	-28	3,060	-0.91%
2021/09/06	1.2	125.37	1	125.00	122.00	0.2	3,221	0.00%
2021/09/03	3	126.00	1	125.00	124.50	2	3,543	0.06%
2021/09/02	1	127.00	1	126.50	126.00	0	3,814	0.00%
2021/09/01	1	127.00	0	129.00	127.00	1	3,899	0.03%
2021/08/31	3	129.33	0	0.00	130.00	3	4,071	0.07%
2021/08/30	1	129.00	0	0.00	129.00	1	4,203	0.02%
2021/08/27	0	0.00	1	129.00	129.00	-1	4,232	-0.02%
2021/08/26	3	129.00	1	131.00	128.00	2	4,289	0.05%
2021/08/25	3	127.83	1	130.50	130.00	2	4,396	0.05%
2021/08/24	2.5	130.67	6	128.58	127.00	-3.6	4,517	-0.08%
2021/08/23	20	131.53	23.1	134.65	131.50	-3.1	4,583	-0.07%
2021/08/20	0.1	133.00	2.2	132.68	133.00	-2.1	4,589	-0.05%
2021/08/19	1	130.01	2	129.00	129.00	-1	4,627	-0.02%
2021/08/18	5.2	133.93	3	132.00	132.00	2.2	4,615	0.05%
2021/08/17	6	143.17	7	145.43	141.50	-1	4,574	-0.02%
2021/08/16	3	139.50	6.6	142.83	143.50	-3.6	4,540	-0.08%
2021/08/13	0	0.00	2.2	137.45	137.00	-2.2	4,512	-0.05%
2021/08/11	0.1	132.00	0	0.00	131.50	0.1	4,619	0.00%
2021/08/10	4	134.25	3	135.67	135.50	1	4,855	0.02%
2021/08/09	6.2	136.89	0	0.00	133.00	6.2	5,032	0.12%
2021/08/06	4	138.13	4.9	141.35	143.00	-0.9	5,248	-0.02%
2021/08/05	2	134.51	0	134.00	133.50	2	5,428	0.04%
2021/08/03	0	0.00	2	134.00	136.50	-2	5,685	-0.04%
2021/08/02	0.1	135.00	4.4	136.33	137.00	-4.3	5,693	-0.08%
2021/07/29	0.2	128.00	0	0.00	130.00	0.2	5,736	0.00%
2021/07/28	0	0.00	3	128.17	126.00	-3	5,762	-0.05%
2021/07/27	14.1	126.91	6	125.58	126.00	8.1	5,868	0.14%
2021/07/26	2	131.00	1.1	133.59	133.50	0.9	5,964	0.01%
2021/07/23	1.2	127.13	0	0.00	130.50	1.2	5,979	0.02%
2021/07/22	8.5	133.72	1	129.53	129.50	7.5	5,975	0.13%
2021/07/21	12.3	142.14	9.1	140.86	135.00	3.2	6,006	0.05%
2021/07/20	0	0.00	4.3	144.00	144.00	-4.3	5,955	-0.07%
2021/07/19	1.4	132.61	2	132.00	131.00	-0.6	5,981	-0.01%
2021/07/16	3	135.50	5	136.70	134.00	-2	6,061	-0.03%
2021/07/15	3	127.67	5.8	129.57	134.00	-2.8	6,039	-0.05%
2021/07/14	7	118.71	21.8	119.43	122.00	-14.8	6,043	-0.24%
2021/07/13	4.9	127.14	29.3	128.65	123.50	-24.4	6,076	-0.40%
2021/07/12	9.1	138.12	0	0.00	136.50	9.1	6,068	0.15%
2021/07/08	0	0.00	2	142.75	141.00	-2	6,076	-0.03%
2021/07/07	1	143.50	2	143.75	142.50	-1	6,118	-0.02%
2021/07/05	0.1	145.00	2.1	145.39	143.50	-2	6,150	-0.03%
2021/07/02	2	142.25	3	143.00	142.00	-1	6,186	-0.02%
2021/07/01	4	145.75	8.3	148.27	144.00	-4.3	6,160	-0.07%
2021/06/30	10.3	148.60	6	148.58	147.50	4.3	6,147	0.07%
2021/06/29	9.2	140.07	2.6	147.96	152.00	6.6	6,120	0.11%
2021/06/28	5.5	146.89	22.3	147.65	146.00	-16.7	6,059	-0.28%
2021/06/25	1.3	151.63	29	150.78	150.50	-27.7	6,030	-0.46%
2021/06/24	3	154.50	6	156.50	154.50	-3	6,015	-0.05%
2021/06/23	9.2	157.06	0	0.00	155.00	9.2	6,065	0.15%
2021/06/22	13.5	157.57	44	153.85	154.00	-30.5	6,024	-0.51%
2021/06/21	14.2	165.80	2.4	167.20	163.00	11.8	5,944	0.20%
2021/06/18	14.3	175.67	24.9	175.98	178.00	-10.6	6,113	-0.17%
2021/06/17	6.5	166.83	17	168.35	167.50	-10.6	6,310	-0.17%
2021/06/16	38.1	164.94	2.2	165.07	164.00	35.9	6,412	0.56%
2021/06/15	52.3	170.01	11.8	174.43	171.50	40.5	6,536	0.62%
2021/06/11	24.7	181.40	33.6	187.31	176.00	-9	6,427	-0.14%
2021/06/10	21.3	172.12	48	178.23	179.50	-26.7	6,239	-0.43%
2021/06/09	12.7	158.78	5.2	162.59	163.50	7.5	5,974	0.13%
2021/06/08	11	163.86	99.1	171.48	161.00	-88.1	5,907	-1.49%
2021/06/07	2.1	154.67	28.3	157.72	160.00	-26.2	5,741	-0.46%
2021/06/04	3	145.83	2.3	146.00	145.50	0.7	5,628	0.01%
2021/06/03	68.8	144.37	6.1	145.79	143.50	62.6	5,638	1.11%
2021/06/02	25.2	152.94	7	151.93	151.00	18.2	5,656	0.32%
2021/06/01	41	132.29	15.5	146.03	159.50	25.5	5,555	0.46%
2021/05/28	8	160.75	4	159.38	160.50	4	5,355	0.07%
2021/05/27	5.1	163.66	4	167.38	162.00	1.1	5,331	0.02%
2021/05/26	4.1	161.48	3.3	164.74	162.50	0.8	5,380	0.01%
2021/05/25	6.1	161.68	5.1	160.24	160.50	1	5,447	0.02%
2021/05/24	5.3	165.73	8.2	166.02	170.00	-2.8	5,566	-0.05%
2021/05/21	3.1	157.89	11.2	160.21	158.00	-8.2	5,534	-0.15%
2021/05/20	6.1	163.21	4.2	162.32	161.00	2	5,694	0.03%
2021/05/19	12.3	160.83	15	160.65	160.00	-2.7	5,773	-0.05%
2021/05/18	24.4	177.35	114.1	179.48	175.00	-89.7	5,782	-1.55%	大賣/
2021/05/17	112.3	188.30	26.2	184.65	188.50	86.1	5,839	1.47%	大買/
2021/05/14	26.6	171.86	189	163.68	171.50	-162.4	5,771	-2.81%	大賣/鉅額交易
2021/05/13	170.1	168.57	14.2	165.25	169.50	155.9	5,536	2.82%	大買/鉅額交易
2021/05/12	10	153.84	17	152.85	154.50	-7	5,280	-0.13%
2021/05/11	15	133.23	6	132.50	140.50	9	5,109	0.18%
2021/05/10	0.1	135.00	2	135.75	134.00	-1.9	5,025	-0.04%
2021/05/07	8	134.50	2.1	133.33	133.50	5.9	5,004	0.12%
2021/05/06	9	137.67	8	133.81	131.50	1	4,971	0.02%
2021/05/05	9	140.61	7	140.86	139.00	2	4,922	0.04%
2021/05/04	11	144.45	9	143.00	143.50	2	4,903	0.04%
2021/05/03	9	146.72	14	150.68	155.50	-5	4,781	-0.10%
2021/04/29	11	140.45	6	139.08	141.50	5	4,667	0.11%
2021/04/28	4	138.13	2	137.75	136.50	2	4,648	0.04%
2021/04/27	11	138.18	5	142.60	139.50	6	4,623	0.13%
2021/04/26	8	140.06	0	0.00	137.00	8	4,566	0.18%
2021/04/23	4.1	143.38	3	145.17	141.50	1.1	4,553	0.02%
2021/04/22	15	145.77	19	148.84	139.50	-4	4,513	-0.09%
2021/04/21	5	154.50	11	151.59	151.00	-6	4,427	-0.14%
2021/04/20	9	153.72	3	161.00	160.00	6	4,411	0.14%
2021/04/19	19.4	167.43	1	168.00	156.50	18.4	4,361	0.42%
2021/04/16	15	162.43	8	166.06	168.00	7	4,259	0.16%
2021/04/15	0	0.00	12	149.75	153.00	-12	4,164	-0.29%
2021/04/14	13.2	147.11	2	146.50	145.00	11.2	4,158	0.27%
2021/04/13	20	145.86	2	154.50	148.00	18	4,134	0.44%
2021/04/12	5	165.60	5	170.10	160.00	0	4,126	0.00%
2021/04/09	4	145.00	1	148.00	155.50	3	4,132	0.07%
2021/04/08	5	141.50	7	139.00	141.50	-2	4,138	-0.05%
2021/04/07	1	129.00	1	129.00	129.00	0	4,095	0.00%
2021/04/06	10	118.00	1	118.00	117.50	9	4,108	0.22%
2021/04/01	1	113.50	1	118.00	118.00	0	4,103	0.00%
2021/03/31	2	115.00	14	115.93	112.00	-12	4,084	-0.29%
2021/03/30	4	117.75	0	0.00	119.50	4	4,077	0.10%
2021/03/29	0	0.00	3	123.33	123.00	-3	4,088	-0.07%
2021/03/26	3	108.17	0	0.00	117.00	3	4,071	0.07%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	11	94.75	28.3	95.34	97.10	-17.3	4,040	-0.43%
2021/03/19	26	90.08	10.1	92.42	88.30	15.9	3,752	0.42%
2021/03/18	43	84.91	51	82.72	86.70	-8	3,407	-0.23%
2021/03/17	11	78.68	23	78.47	78.90	-12	3,265	-0.37%
2021/03/16	11	76.45	8	75.56	74.70	3	3,064	0.10%
2021/03/15	12	77.09	8	78.18	76.20	4	2,992	0.13%
2021/03/12	2	75.75	9	75.44	75.00	-7	2,868	-0.24%
2021/03/11	11	78.55	2	78.35	78.00	9	2,862	0.31%
2021/03/10	5	76.00	1	75.80	75.80	4	2,843	0.14%
2021/03/09	2	70.55	1.1	73.26	73.80	0.9	2,902	0.03%
2021/03/08	4	72.83	0	0.00	72.00	4	2,888	0.14%
2021/03/05	0.1	71.00	2	71.70	75.90	-1.9	2,850	-0.07%
2021/03/04	0	0.00	3.1	68.35	69.00	-3.1	2,775	-0.11%
2021/03/03	1	68.00	0	0.00	68.00	1	2,753	0.04%
2021/03/02	3	64.20	1	69.10	65.00	2	2,726	0.07%
2021/02/26	1	62.10	0	0.00	64.50	1	2,740	0.04%
2021/02/25	30	67.66	12	66.55	66.70	18	2,734	0.66%
2021/02/24	15	62.13	14	63.07	64.00	1	2,635	0.04%
2021/02/23	15	61.36	2	61.00	62.00	13	2,557	0.51%
2021/02/22	0	0.00	5	65.50	65.50	-5	2,411	-0.21%
2021/02/19	4.5	58.02	83	58.54	59.60	-78.5	2,404	-3.26%
2021/02/18	60	53.39	14	52.66	54.20	46	2,216	2.08%
2021/02/17	31	49.45	30	49.95	49.35	1	2,111	0.05%
2021/02/05	18	48.91	18	48.86	48.00	0	2,043	0.00%
2021/02/04	2.7	44.31	1	45.20	46.50	1.7	1,793	0.09%
2021/02/03	0	0.00	9	41.04	42.30	-9	1,684	-0.53%
2021/01/28	3	39.10	0	0.00	39.05	3	1,694	0.18%
2021/01/22	6	39.53	16	39.07	39.05	-10	1,809	-0.55%
2021/01/21	12	39.68	0	0.00	39.30	12	1,847	0.65%
2021/01/20	0	0.00	13	40.72	40.20	-13	1,881	-0.69%
2021/01/19	3	39.50	6	40.28	39.80	-3	1,897	-0.16%
2021/01/18	3	39.93	0	0.00	39.30	3	1,955	0.15%
2021/01/15	10	39.93	6	40.12	39.20	4	1,978	0.20%
2021/01/14	5	41.59	5	41.40	41.10	0	2,009	0.00%
2021/01/13	10	42.53	2	42.15	41.85	8	2,030	0.39%
2021/01/12	1	43.30	15	43.38	43.80	-14	2,052	-0.68%
2021/01/11	4	42.31	2	42.00	41.85	2	2,076	0.10%
2021/01/08	3	43.45	0	0.00	43.55	3	2,135	0.14%
2021/01/07	2	44.10	5	44.27	43.85	-3	2,165	-0.14%
2021/01/06	5	43.63	0	0.00	43.35	5	2,238	0.22%
2021/01/05	5	44.60	7	45.23	44.65	-2	2,350	-0.09%
2021/01/04	12	45.18	0	0.00	44.35	12	2,445	0.49%
2020/12/31	10	48.49	0	0.00	47.00	10	2,450	0.41%
2020/12/30	3	51.30	5	50.64	50.00	-2	2,427	-0.08%
2020/12/29	2	48.15	5	49.09	50.00	-3	2,421	-0.12%
2020/12/28	10	49.00	0	0.00	48.20	10	2,483	0.40%
2020/12/25	1	47.35	8	48.04	48.95	-7	2,512	-0.28%
2020/12/24	0	0.00	2	47.55	47.35	-2	2,670	-0.07%
2020/12/23	10	48.00	0	0.00	47.55	10	2,726	0.37%
2020/12/22	0	0.00	15	48.48	48.90	-15	2,798	-0.54%
2020/12/21	9	46.38	0	0.00	46.10	9	2,813	0.32%
2020/12/18	0	0.00	12	46.98	47.30	-12	2,845	-0.42%
2020/12/17	2	45.50	7	45.74	45.40	-5	2,873	-0.17%
2020/12/16	7	45.19	2	45.90	45.50	5	2,931	0.17%
2020/12/15	5	46.61	3	46.03	45.65	2	2,979	0.07%
2020/12/14	3	47.50	2	47.53	47.55	1	3,036	0.03%
2020/12/11	4	47.90	4	47.45	47.20	0	3,132	0.00%
2020/12/10	7	49.02	0	0.00	48.60	7	3,229	0.22%
2020/12/09	6	49.75	1	49.90	49.15	5	4,038	0.12%
2020/12/07	2	50.50	2	50.30	50.30	0	4,259	0.00%
2020/12/04	2	52.05	2	51.50	51.40	0	4,600	0.00%
2020/12/03	13	54.07	9	53.50	52.00	4	4,927	0.08%
2020/12/02	0	0.00	6	51.25	52.00	-6	4,996	-0.12%
2020/12/01	2	50.95	1	51.30	50.90	1	5,095	0.02%
2020/11/30	5	51.30	3	51.20	51.20	2	5,260	0.04%
2020/11/27	3	50.87	4	51.30	51.10	-1	5,380	-0.02%
2020/11/26	0	0.00	2	51.30	50.90	-2	5,536	-0.04%
2020/11/25	4	51.48	7	52.59	51.00	-3	5,796	-0.05%
2020/11/24	7	50.96	0	0.00	50.30	7	5,849	0.12%
2020/11/23	4	51.78	0	0.00	51.60	4	6,060	0.07%
2020/11/20	6	52.22	3	52.80	51.70	3	6,105	0.05%
2020/11/19	4	53.00	6	52.75	52.90	-2	6,169	-0.03%
2020/11/18	1	52.40	4	51.58	52.00	-3	6,242	-0.05%
2020/11/17	3	50.63	2	51.60	50.60	1	6,305	0.02%
2020/11/16	5	51.04	3	51.63	50.90	2	6,329	0.03%
2020/11/13	3	49.40	6	50.25	51.80	-3	6,340	-0.05%
2020/11/12	2	51.25	3	50.72	49.70	-1	6,342	-0.02%
2020/11/11	3	52.00	0	0.00	51.90	3	6,297	0.05%
2020/11/10	4	53.23	1	53.30	52.60	3	6,300	0.05%
2020/11/09	4	54.35	3	54.97	54.20	1	6,296	0.02%
2020/11/06	2	54.80	11	54.57	54.20	-9	6,307	-0.14%
2020/11/05	14	54.22	10	55.00	54.10	4	6,312	0.06%
2020/11/04	0	0.00	1	54.50	54.80	-1	6,334	-0.02%
2020/11/03	6	54.02	3	53.97	54.20	3	6,384	0.05%
2020/11/02	5	53.46	8	54.61	53.70	-3	6,503	-0.05%
2020/10/30	7	53.09	2	54.90	52.50	5	6,728	0.07%
2020/10/29	2	54.05	9	53.69	54.30	-7	6,732	-0.10%
2020/10/28	8	54.58	3	54.17	53.40	5	6,718	0.07%
2020/10/27	2	55.50	3	55.40	54.80	-1	6,745	-0.01%
2020/10/26	3	55.63	3	56.27	54.90	0	6,754	0.00%
2020/10/23	4	56.75	8	56.63	57.30	-4	6,708	-0.06%
2020/10/22	3	57.30	3	57.53	56.30	0	6,726	0.00%
2020/10/21	3	58.47	0	0.00	58.10	3	6,710	0.04%
2020/10/20	6	59.27	0	0.00	58.70	6	6,697	0.09%
2020/10/19	17	59.55	13	61.55	59.40	4	6,677	0.06%
2020/10/16	3	60.00	3	59.80	61.20	0	6,647	0.00%
2020/10/15	4	59.05	1	59.60	58.90	3	6,598	0.05%
2020/10/14	4	59.55	9	59.51	60.10	-5	6,628	-0.08%
2020/10/13	13	59.13	59	59.14	59.30	-46	6,637	-0.69%
2020/10/12	12	64.47	2	64.10	61.40	10	6,559	0.15%
2020/10/08	3	61.70	1	62.30	62.60	2	6,531	0.03%
2020/10/07	4	63.20	0	0.00	63.00	4	6,530	0.06%
2020/10/06	4	63.38	2	64.10	64.10	2	6,551	0.03%
2020/10/05	8	63.91	13	64.56	63.30	-5	6,604	-0.08%
2020/09/30	1	63.00	2	63.05	63.00	-1	6,640	-0.02%
2020/09/29	17	64.48	10	64.53	63.00	7	6,660	0.11%
2020/09/28	0	0.00	4	63.93	64.00	-4	6,551	-0.06%
2020/09/25	8	60.50	4	61.63	58.20	4	6,589	0.06%
2020/09/24	0	0.00	9	62.76	62.40	-9	6,539	-0.14%
2020/09/23	1	62.50	0	0.00	62.40	1	6,555	0.02%
2020/09/22	4	62.60	0	0.00	62.10	4	6,573	0.06%
2020/09/21	1	64.70	6	63.30	63.30	-5	6,608	-0.08%
2020/09/18	4	65.00	4	65.65	64.60	0	6,653	0.00%
2020/09/17	0	0.00	1	65.00	65.30	-1	6,705	-0.01%
2020/09/16	3	64.50	4	65.80	64.60	-1	6,707	-0.01%
2020/09/15	4	64.98	4	65.83	66.20	0	6,696	0.00%
2020/09/14	3	65.57	8	68.41	64.10	-5	6,710	-0.07%
2020/09/11	3	62.60	5	63.04	62.80	-2	6,113	-0.03%
2020/09/10	9	63.86	6	64.50	63.00	3	6,301	0.05%
2020/09/09	14	66.54	7	68.14	63.70	7	6,227	0.11%
2020/09/08	6	68.10	15	68.57	68.80	-9	6,001	-0.15%
2020/09/07	0	0.00	15	63.11	62.60	-15	5,740	-0.26%
2020/09/04	3	60.17	103	60.27	61.80	-100	5,744	-1.74%	大賣/
2020/09/03	16	60.75	5	60.56	60.70	11	5,837	0.19%
2020/09/02	11	63.41	4	64.10	62.80	7	5,774	0.12%
2020/09/01	17	63.18	16	63.34	64.50	1	5,734	0.02%
2020/08/31	35	63.22	27	63.28	62.10	8	5,622	0.14%
2020/08/28	3	65.40	10	65.40	65.40	-7	5,423	-0.13%
2020/08/27	23	59.12	33	58.31	59.50	-10	5,414	-0.18%
2020/08/26	11	56.29	15	56.94	56.60	-4	5,297	-0.08%
2020/08/25	49	55.79	21	56.63	56.50	28	5,345	0.52%
2020/08/24	59	58.29	26	58.93	56.50	33	5,387	0.61%
2020/08/21	10	58.44	19	58.11	58.80	-9	5,407	-0.17%
2020/08/20	26	53.25	2	53.50	55.00	24	5,506	0.44%
2020/08/19	35	58.29	7	59.00	58.00	28	5,686	0.49%
2020/08/18	17	59.28	19	58.74	58.80	-2	5,865	-0.03%
2020/08/17	4	56.50	0	0.00	55.30	4	6,005	0.07%
2020/08/14	2	53.00	5	55.60	55.70	-3	6,198	-0.05%
2020/08/13	3	56.20	0	0.00	54.40	3	6,392	0.05%
2020/08/12	4	57.80	1	59.00	57.80	3	6,492	0.05%
2020/08/11	12	58.13	4	59.13	57.10	8	6,583	0.12%
2020/08/10	2	60.30	8	61.10	59.00	-6	6,646	-0.09%
2020/08/07	12	60.18	4	61.50	61.00	8	6,707	0.12%
2020/08/06	33	63.18	7	64.29	62.50	26	6,726	0.39%
2020/08/05	27	65.08	71	66.31	64.00	-44	6,659	-0.66%
2020/08/04	4	62.00	5	62.00	62.00	-1	6,415	-0.02%
2020/08/03	45	56.40	2	56.40	56.40	43	6,482	0.66%
2020/07/31	6	49.25	7	50.87	51.30	-1	6,594	-0.02%
2020/07/30	1	48.90	4	48.50	49.80	-3	6,711	-0.04%
2020/07/29	5	45.77	2	46.10	45.30	3	6,851	0.04%
2020/07/28	3	41.00	8	44.39	44.45	-5	7,019	-0.07%
2020/07/27	14	46.97	7	45.19	44.50	7	7,058	0.10%
2020/07/24	9	49.90	15	49.42	48.60	-6	7,118	-0.08%
2020/07/23	22	50.28	6	49.92	50.00	16	7,329	0.22%
2020/07/22	3	50.70	5	51.50	50.30	-2	7,617	-0.03%
2020/07/21	5	50.26	5	50.50	50.00	0	7,620	0.00%
2020/07/20	10	47.42	4	48.40	50.90	6	7,606	0.08%
2020/07/17	20	50.71	15	49.89	50.00	5	7,585	0.07%
2020/07/16	11	52.97	10	53.93	53.50	1	7,581	0.01%
2020/07/15	14	52.01	10	53.14	51.90	4	7,579	0.05%
2020/07/14	16	55.12	28	55.05	54.20	-12	7,518	-0.16%
2020/07/13	18	56.91	1	56.90	56.00	17	7,484	0.23%
2020/07/10	16	57.99	9	58.19	57.70	7	7,472	0.09%
2020/07/09	7	58.43	16	59.30	60.10	-9	7,444	-0.12%
2020/07/08	10	58.52	9	59.02	58.10	1	7,414	0.01%
2020/07/07	10	58.59	3	58.97	57.60	7	7,391	0.09%
2020/07/06	7	60.41	11	61.10	60.10	-4	7,335	-0.05%
2020/07/03	4	58.63	4	59.05	59.80	0	7,252	0.00%
2020/07/02	1	59.80	34	59.28	59.00	-33	7,209	-0.46%
2020/07/01	5	57.68	5	57.90	57.90	0	7,155	0.00%
2020/06/30	11	59.27	4	60.08	58.50	7	7,093	0.10%
2020/06/29	3	60.20	21	60.56	61.10	-18	7,017	-0.26%
2020/06/24	29	57.37	7	56.79	56.80	22	6,916	0.32%
2020/06/23	8	61.00	1	60.40	59.60	7	6,816	0.10%
2020/06/22	16	60.71	18	60.63	62.00	-2	6,756	-0.03%
2020/06/19	8	60.83	3	60.73	59.80	5	6,668	0.07%
2020/06/18	21	62.64	3	63.27	62.50	18	6,538	0.28%
2020/06/17	1	64.10	18	62.85	64.30	-17	6,318	-0.27%
2020/06/16	13	59.42	10	60.52	58.50	3	6,058	0.05%
2020/06/15	27	61.29	12	61.02	60.30	15	5,980	0.25%
2020/06/12	2	57.40	4	58.15	58.80	-2	5,869	-0.03%
2020/06/11	18	59.92	10	58.93	56.60	8	5,814	0.14%
2020/06/10	26	61.00	57	58.55	61.90	-31	5,692	-0.54%
2020/06/09	58	57.18	14	55.59	57.60	44	5,509	0.80%
2020/06/08	12	54.25	0	0.00	52.40	12	5,447	0.22%
2020/06/05	4	54.85	1	56.00	55.60	3	5,403	0.06%
2020/06/04	16	56.78	0	0.00	56.10	16	5,468	0.29%
2020/06/03	0	0.00	3	58.57	58.20	-3	5,474	-0.05%
2020/06/02	8	57.20	21	57.09	57.10	-13	5,474	-0.24%
2020/06/01	3	59.60	0	0.00	59.40	3	5,379	0.06%
2020/05/29	22	58.54	10	60.10	61.50	12	5,276	0.23%
2020/05/28	8	58.48	6	56.02	57.70	2	5,155	0.04%
2020/05/27	10	60.35	2.2	59.75	59.10	7.8	5,035	0.15%
2020/05/26	4.2	64.46	8	65.84	64.50	-3.8	4,852	-0.08%
2020/05/25	7	59.87	10	61.68	64.30	-3	4,629	-0.06%
2020/05/22	4	58.55	10	58.16	58.80	-6	4,433	-0.14%
2020/05/21	17	56.42	4.3	56.74	55.90	12.7	4,276	0.30%
2020/05/20	16	51.87	11	54.00	54.60	5	4,088	0.12%
2020/05/19	3	49.20	21	47.13	49.80	-18	3,873	-0.46%
2020/05/18	1	48.85	12.2	47.29	48.85	-11.2	3,754	-0.30%
2020/05/15	8	43.56	5.2	43.11	44.45	2.8	3,680	0.08%
2020/05/14	17	47.88	4	47.03	45.00	13	3,605	0.36%
2020/05/13	0	0.00	5	44.96	46.85	-5	3,532	-0.14%
2020/05/12	6	42.21	42	42.07	42.60	-36	3,447	-1.04%
2020/05/11	2	42.15	1	42.15	42.15	1	3,368	0.03%
2020/05/08	46	47.20	22	49.03	46.80	24	3,318	0.72%
2020/05/07	26	47.47	6	51.41	52.00	20	3,215	0.62%
2020/05/06	15	56.27	56	59.39	50.50	-41	3,097	-1.32%
2020/05/05	58	55.57	100	52.37	55.90	-42	2,913	-1.44%
2020/05/04	101	50.85	6	48.35	50.90	95	2,724	3.49%	大買/
2020/04/30	6	46.28	2	46.28	46.30	4	2,540	0.16%
2020/04/29	2	46.30	0	0.00	46.65	2	2,440	0.08%
2020/04/28	0	0.00	9	46.14	46.90	-9	2,325	-0.39%
2020/04/27	5	46.20	1	46.20	46.20	4	2,094	0.19%
2020/04/22	0	0.00	2	35.08	34.75	-2	1,720	-0.12%
2020/04/21	2	35.85	17	34.88	35.40	-15	1,674	-0.90%
2020/04/20	0	0.00	1	34.55	34.55	-1	1,585	-0.06%
2020/04/14	10	34.50	1	34.30	34.50	9	1,434	0.63%
2020/04/13	5	33.90	0	0.00	35.50	5	1,374	0.36%
2020/04/10	0	0.00	10	32.45	32.45	-10	1,279	-0.78%
2020/04/09	10	29.64	0	0.00	29.50	10	1,238	0.81%
2020/04/07	1	30.10	0	0.00	29.30	1	1,202	0.08%
2020/04/06	0	0.00	1	30.00	29.95	-1	1,185	-0.08%
2020/03/23	1	25.35	0	0.00	25.50	1	1,051	0.10%
2020/03/16	0	0.00	1	31.05	30.70	-1	955	-0.10%
2020/03/12	1	34.20	3	36.80	33.65	-2	899	-0.22%
2020/03/11	3	36.83	0	0.00	37.00	3	846	0.35%
2020/03/10	1	36.05	0	0.00	36.85	1	799	0.13%
2020/03/09	1	36.05	3	36.05	36.05	-2	676	-0.30%
2020/03/05	1	30.00	0	0.00	29.85	1	518	0.19%
2020/02/27	0	0.00	1	30.10	29.40	-1	482	-0.21%
2020/02/24	0	0.00	1	32.50	32.25	-1	447	-0.22%
2020/02/21	0	0.00	1	31.60	31.65	-1	422	-0.24%
2020/02/19	1	31.55	0	0.00	30.85	1	399	0.25%
2020/02/18	0	0.00	1	32.40	31.90	-1	384	-0.26%
2020/02/17	3	29.25	0	0.00	30.25	3	342	0.88%
2020/02/14	1	29.85	20	29.95	29.90	-19	324	-5.85%
2020/02/12	0	0.00	1	28.60	28.45	-1	291	-0.34%
2020/02/10	0	0.00	2	28.35	28.60	-2	291	-0.69%
2020/02/07	1	28.80	0	0.00	28.60	1	288	0.35%
2020/02/05	0	0.00	2	26.70	26.70	-2	263	-0.76%
2020/02/04	3	24.30	0	0.00	24.30	3	268	1.12%
2019/12/09	1	27.50	0	0.00	27.50	1	320	0.31%
2019/10/16	0	0.00	15	29.29	29.70	-15	439	-3.42%
2019/07/29	0	0.00	1	34.45	34.60	-1	660	-0.15%
2019/07/25	0	0.00	1	35.00	34.35	-1	655	-0.15%
2019/07/19	0	0.00	2	35.00	35.50	-2	627	-0.32%
2019/07/18	2	35.90	0	0.00	35.50	2	612	0.33%
2019/07/17	0	0.00	5	35.30	35.00	-5	600	-0.83%
2019/07/11	1	32.80	0	0.00	32.80	1	489	0.20%
2019/07/05	0	0.00	2	33.65	33.50	-2	450	-0.44%
2019/07/03	5	33.25	1	33.50	33.00	4	425	0.94%