紘康 (6457)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 紘康 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

紘康

(6457)

可現股當沖

股價
48.75
漲跌
▲0.40
漲幅
+0.83%
成交量
69張
產業
上櫃半導體類股
190人加入追蹤

立即追蹤
本地時間:13:30

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

紘康 (6457)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/26	4	49.04	0	0.00	48.75	4	228	1.75%
2024/04/25	0	0.00	2	49.13	48.35	-2	229	-0.87%
2024/04/22	3	46.42	0	0.00	46.55	3	225	1.33%
2024/04/19	0	0.00	3	47.08	47.70	-3	226	-1.33%
2024/04/15	0	0.00	7	50.24	49.90	-7	229	-3.05%
2024/04/12	0	0.00	4	52.85	51.50	-4	226	-1.77%
2024/04/11	0	0.00	13	51.86	51.80	-13	225	-5.75%
2024/04/10	0	0.00	19	52.88	52.80	-19	226	-8.38%
2024/04/08	0	0.00	2	48.43	48.40	-2	214	-0.93%
2024/04/03	0	0.00	28	48.69	48.40	-28	212	-13.17%
2024/04/02	0	0.00	7	50.34	49.90	-7	212	-3.30%
2024/03/27	5	49.19	0	0.00	48.35	5	194	2.58%
2024/03/26	18	49.51	0	0.00	49.05	18	192	9.37%
2024/03/20	0	0.00	2	52.30	52.30	-2	205	-0.97%
2024/03/18	0	0.00	2	53.50	53.60	-2	263	-0.76%
2024/03/14	0	0.00	3	55.43	54.70	-3	326	-0.92%
2024/03/13	0	0.00	13	55.94	55.60	-13	349	-3.72%
2024/03/12	0	0.00	16	57.82	57.70	-16	351	-4.56%
2024/03/11	0	0.00	9	57.98	59.00	-9	351	-2.56%
2024/03/08	0	0.00	14	57.94	57.90	-14	354	-3.95%
2024/03/07	0	0.00	4	59.30	59.00	-4	354	-1.13%
2024/03/06	0	0.00	1	63.20	61.80	-1	350	-0.29%
2024/03/05	0	0.00	13	64.19	63.60	-13	349	-3.72%
2024/03/04	2	65.75	5	64.84	65.00	-3	353	-0.85%
2024/03/01	0	0.00	2	65.10	65.10	-2	355	-0.56%
2024/02/27	2	65.35	10	66.05	64.90	-8	371	-2.15%
2024/02/26	11	67.31	3	67.40	66.70	8	408	1.96%
2024/02/23	15	68.65	12	68.09	67.40	3	413	0.72%
2024/02/22	16	68.19	0	0.00	67.80	16	416	3.85%
2024/02/21	34	69.34	0	0.00	68.70	34	417	8.15%
2024/02/20	4	68.10	0	0.00	69.00	4	415	0.96%
2024/02/19	2	66.50	0	0.00	66.50	2	409	0.49%
2024/02/15	4	64.55	11	63.78	64.40	-7	404	-1.73%
2024/02/05	0	0.00	16	62.34	62.40	-16	402	-3.98%
2024/02/01	1	61.70	0	0.00	61.40	1	401	0.25%
2024/01/31	1	60.40	0	0.00	60.40	1	402	0.25%
2024/01/30	1	60.00	0	0.00	60.30	1	402	0.25%
2024/01/25	3	63.33	0	0.00	62.20	3	403	0.74%
2024/01/24	7	63.47	0	0.00	63.90	7	401	1.74%
2024/01/23	6	63.22	0	0.00	63.50	6	400	1.50%
2024/01/22	1	62.00	0	0.00	62.00	1	400	0.25%
2024/01/18	0	0.00	1	62.30	62.30	-1	398	-0.25%
2024/01/15	6	63.68	0	0.00	63.30	6	401	1.49%
2024/01/12	0	0.00	5	62.10	61.50	-5	402	-1.24%
2024/01/11	9	63.31	0	0.00	63.40	9	400	2.25%
2024/01/10	8	62.70	1	63.00	62.30	7	399	1.75%
2024/01/09	2	63.10	15	62.87	63.00	-13	394	-3.29%
2024/01/08	5	65.52	4	64.10	64.30	1	391	0.26%
2024/01/05	0	0.00	19	64.03	64.10	-19	390	-4.86%
2024/01/04	1	64.70	17	64.71	62.70	-16	386	-4.14%
2024/01/03	1	66.30	3	65.93	66.10	-2	384	-0.52%
2024/01/02	9	67.04	4	67.08	66.50	5	384	1.30%
2023/12/29	8	68.29	2	68.45	68.20	6	381	1.57%
2023/12/28	2	68.45	0	0.00	68.70	2	380	0.53%
2023/12/27	4	68.05	0	0.00	68.50	4	375	1.07%
2023/12/25	0	0.00	2	66.70	66.80	-2	368	-0.54%
2023/12/21	0	0.00	1	67.10	67.10	-1	363	-0.28%
2023/12/20	0	0.00	6	68.40	67.30	-6	360	-1.66%
2023/12/19	0	0.00	12	66.80	67.60	-12	356	-3.37%
2023/12/14	11	71.69	0	0.00	73.40	11	327	3.36%
2023/12/13	73	72.17	0	0.00	71.50	73	309	23.61%
2023/12/12	52	67.46	0	0.00	67.40	52	271	19.15%
2023/12/05	7	58.21	0	0.00	58.30	7	177	3.94%
2023/12/04	16	59.63	0	0.00	59.10	16	172	9.27%
2023/12/01	3	59.80	0	0.00	59.60	3	170	1.76%
2023/11/30	5	59.82	0	0.00	59.60	5	167	2.98%
2023/07/14	0	0.00	0.1	50.00	49.65	-0.1	85	-0.06%
2023/02/24	0	0.00	2	61.85	61.90	-2	260	-0.77%
2023/02/23	0	0.00	4	62.50	62.70	-4	259	-1.54%
2023/02/22	6	61.73	0	0.00	61.60	6	260	2.30%
2023/02/02	7	61.90	0	0.00	61.80	7	254	2.75%
2023/02/01	13	59.48	3	58.33	60.80	10	249	4.01%
2023/01/31	17	58.22	8	57.64	58.30	9	245	3.67%
2023/01/30	8	57.83	0	0.00	58.10	8	242	3.29%
2023/01/11	0	0.00	2	59.70	59.00	-2	240	-0.83%
2023/01/10	2	60.00	1	59.80	59.80	1	238	0.42%
2023/01/09	1	59.60	0	0.00	59.60	1	238	0.42%
2023/01/06	0	0.00	5	58.90	59.20	-5	238	-2.09%
2023/01/05	0	0.00	4	58.95	59.30	-4	241	-1.66%
2023/01/04	0	0.00	1	59.30	58.70	-1	240	-0.42%
2023/01/03	0	0.00	1	59.00	59.40	-1	240	-0.42%
2022/12/30	0	0.00	1	58.70	59.00	-1	240	-0.42%
2022/12/29	0	0.00	1	57.70	58.50	-1	240	-0.42%
2022/12/28	0	0.00	2	59.30	58.60	-2	240	-0.83%
2022/12/23	0	0.00	12	62.49	62.50	-12	235	-5.10%
2022/12/22	0	0.00	6	63.88	63.30	-6	233	-2.57%
2022/12/21	0	0.00	3	63.03	63.30	-3	228	-1.31%
2022/12/20	0	0.00	7	62.46	63.30	-7	216	-3.24%
2022/12/19	0	0.00	5	59.18	58.70	-5	182	-2.74%
2022/12/16	0	0.00	1	59.80	59.10	-1	182	-0.55%
2022/12/13	0	0.00	4	59.95	58.80	-4	183	-2.19%
2022/12/09	0	0.00	6	58.90	58.80	-6	181	-3.31%
2022/12/08	0	0.00	6	58.93	58.90	-6	178	-3.36%
2022/12/07	0	0.00	15	61.03	59.50	-15	177	-8.47%
2022/12/06	0	0.00	16	63.80	61.10	-16	171	-9.34%
2022/12/02	15	62.31	0	0.00	62.30	15	115	12.95%
2022/12/01	14	61.10	0	0.00	61.80	14	113	12.32%
2022/11/30	11	59.55	0	0.00	59.60	11	114	9.62%
2022/11/29	3	58.70	0	0.00	58.60	3	115	2.60%
2022/11/25	5	59.10	0	0.00	58.10	5	116	4.29%
2022/11/22	2	58.70	0	0.00	58.20	2	118	1.69%
2022/11/18	0	0.00	1	60.90	60.60	-1	120	-0.83%
2022/11/15	2	58.50	0	0.00	58.20	2	128	1.56%
2022/11/14	11	57.65	0	0.00	58.20	11	127	8.63%
2022/11/11	1	58.70	0	0.00	58.70	1	126	0.79%
2022/11/10	3	59.43	0	0.00	59.20	3	124	2.42%
2022/11/09	9	58.70	4	58.33	59.10	5	124	4.02%
2022/11/07	8	56.98	0	0.00	56.60	8	114	6.96%
2022/11/04	9	56.24	0	0.00	56.10	9	115	7.81%
2022/11/03	3	56.30	0	0.00	56.00	3	115	2.60%
2022/11/02	5	56.28	0	0.00	56.30	5	118	4.23%
2022/11/01	1	55.20	0	0.00	55.30	1	120	0.83%
2022/10/25	0	0.00	2	53.60	53.50	-2	143	-1.40%
2022/10/21	0	0.00	2	54.60	54.30	-2	146	-1.36%
2022/10/20	0	0.00	2	55.65	55.80	-2	146	-1.36%
2022/10/18	2	55.50	0	0.00	55.80	2	150	1.33%
2022/10/17	4	53.30	0	0.00	55.00	4	153	2.61%
2022/10/14	4	55.15	0	0.00	55.20	4	156	2.56%
2022/10/13	2	54.50	2	53.05	53.20	0	157	0.00%
2022/10/12	1	56.10	0	0.00	55.90	1	155	0.65%
2022/10/11	0	0.00	1	55.50	55.50	-1	156	-0.64%
2022/10/07	0	0.00	1	59.00	59.30	-1	158	-0.63%
2022/10/06	0	0.00	1	60.50	60.80	-1	160	-0.62%
2022/10/05	3	61.63	1	60.60	60.80	2	163	1.23%
2022/10/03	3	58.40	0	0.00	58.80	3	168	1.78%
2022/09/29	2	57.20	0	0.00	57.20	2	175	1.14%
2022/09/28	1	57.20	0	0.00	56.70	1	178	0.56%
2022/09/27	1	59.50	0	0.00	60.10	1	178	0.56%
2022/09/23	0	0.00	1	63.90	63.80	-1	183	-0.54%
2022/09/21	0	0.00	3	65.50	65.40	-3	190	-1.58%
2022/09/19	0	0.00	7	66.50	66.30	-7	192	-3.63%
2022/09/16	0	0.00	1	67.70	67.30	-1	194	-0.51%
2022/09/15	0	0.00	2	68.05	68.00	-2	197	-1.01%
2022/09/13	0	0.00	2	68.80	68.40	-2	205	-0.97%
2022/09/08	0	0.00	7	67.31	67.40	-7	219	-3.19%
2022/09/07	0	0.00	14	67.40	67.10	-14	219	-6.37%
2022/09/06	0	0.00	18	67.92	67.80	-18	221	-8.11%
2022/09/05	0	0.00	12	68.33	68.10	-12	223	-5.38%
2022/09/01	2	72.35	6	72.10	71.50	-4	232	-1.72%
2022/08/30	0	0.00	2	71.30	70.90	-2	259	-0.77%
2022/08/29	0	0.00	6	70.77	71.00	-6	271	-2.21%
2022/08/26	0	0.00	4	74.93	74.30	-4	279	-1.43%
2022/08/25	0	0.00	7	74.24	74.40	-7	330	-2.12%
2022/08/24	0	0.00	11	74.06	73.80	-11	362	-3.04%
2022/08/23	0	0.00	12	75.13	75.30	-12	371	-3.23%
2022/08/22	0	0.00	14	77.06	76.30	-14	376	-3.72%
2022/08/19	2	75.10	0	0.00	74.30	2	371	0.54%
2022/08/18	7	74.57	0	0.00	74.60	7	373	1.87%
2022/08/16	2	75.80	0	0.00	75.00	2	379	0.53%
2022/08/15	19	75.44	1	75.10	77.00	18	379	4.74%
2022/08/12	12	71.20	0	0.00	72.50	12	380	3.16%
2022/08/10	0	0.00	4	68.13	68.00	-4	382	-1.05%
2022/08/09	0	0.00	9	68.32	68.10	-9	386	-2.33%
2022/08/08	0	0.00	15	69.63	69.00	-15	384	-3.90%
2022/08/05	0	0.00	20	73.13	72.40	-20	384	-5.21%
2022/08/04	1	74.90	16	74.35	73.00	-15	383	-3.91%
2022/08/03	0	0.00	35	83.47	84.80	-35	377	-9.28%
2022/08/02	0	0.00	26	83.34	83.70	-26	375	-6.93%
2022/08/01	2	84.40	16	84.11	84.80	-14	378	-3.70%
2022/07/29	4	83.40	1	82.70	83.40	3	379	0.79%
2022/07/28	1	82.70	4	82.78	82.20	-3	386	-0.78%
2022/07/27	3	83.03	0	0.00	83.10	3	389	0.77%
2022/07/26	3	81.97	2	82.25	82.00	1	395	0.25%
2022/07/25	1	85.10	0	0.00	84.80	1	400	0.25%
2022/07/20	0	0.00	1	86.50	84.50	-1	417	-0.24%
2022/07/13	17	75.95	0	0.00	76.00	17	422	4.03%
2022/07/12	15	72.94	0	0.00	72.80	15	422	3.55%
2022/07/11	4	75.70	0	0.00	75.70	4	429	0.93%
2022/07/08	23	80.30	0	0.00	80.90	23	433	5.31%
2022/07/07	62	76.70	0	0.00	77.90	62	431	14.37%
2022/07/06	6	76.08	0	0.00	74.00	6	440	1.36%
2022/07/05	4	77.78	0	0.00	79.20	4	462	0.86%
2022/07/04	23	77.34	0	0.00	77.80	23	463	4.96%
2022/07/01	10	78.24	0	0.00	76.10	10	463	2.16%
2022/06/21	2	91.90	0	0.00	92.20	2	471	0.42%
2022/06/14	0	0.00	3	103.33	105.00	-3	474	-0.63%
2022/06/13	0	0.00	10	102.80	102.50	-10	473	-2.11%
2022/06/09	0	0.00	34	108.81	108.50	-34	469	-7.24%
2022/06/08	0	0.00	1	116.50	116.00	-1	458	-0.22%
2022/06/07	0	0.00	1	118.50	119.00	-1	451	-0.22%
2022/06/06	0	0.00	4	114.63	114.00	-4	439	-0.91%
2022/06/02	33	118.50	2	117.25	119.00	31	434	7.13%
2022/06/01	0	0.00	2	118.00	118.50	-2	389	-0.51%
2022/05/31	2	107.50	0	0.00	108.00	2	360	0.55%
2022/05/19	0	0.00	2	107.00	108.50	-2	391	-0.51%
2022/05/10	1	104.00	0	0.00	105.00	1	415	0.24%
2022/05/09	1	99.70	0	0.00	100.00	1	416	0.24%
2022/05/06	2	104.75	0	0.00	104.50	2	413	0.48%
2022/05/05	1	107.00	6	110.50	106.50	-5	412	-1.21%
2022/05/04	1	109.00	6	108.67	110.00	-5	406	-1.23%
2022/05/03	3	104.50	0	0.00	106.00	3	406	0.74%
2022/04/29	1	101.50	0	0.00	101.00	1	406	0.25%
2022/04/28	7	102.50	0	0.00	103.50	7	407	1.72%
2022/04/27	13	100.59	0	0.00	101.50	13	413	3.14%
2022/04/26	2	104.00	0	0.00	103.50	2	409	0.49%
2022/04/21	1	117.00	0	0.00	117.00	1	427	0.23%
2022/04/20	3	115.67	0	0.00	117.50	3	433	0.69%
2022/04/18	2	118.50	0	0.00	119.00	2	453	0.44%
2022/04/15	1	114.00	1	114.50	116.50	0	458	0.00%
2022/04/13	4	123.00	0	0.00	124.00	4	463	0.86%
2022/04/11	0	0.00	2	126.00	126.00	-2	467	-0.43%
2022/04/08	0	0.00	4	139.50	140.00	-4	458	-0.87%
2022/04/06	0	0.00	4	142.50	141.50	-4	463	-0.86%
2022/04/01	1	147.00	11	146.00	146.00	-10	466	-2.15%
2022/03/31	0	0.00	4	148.38	148.00	-4	479	-0.83%
2022/03/30	0	0.00	6	149.25	148.50	-6	495	-1.21%
2022/03/28	0	0.00	11	146.86	146.50	-11	518	-2.12%
2022/03/25	0	0.00	3	149.83	149.50	-3	535	-0.56%
2022/03/24	0	0.00	10	150.65	150.50	-10	556	-1.80%
2022/03/23	1	157.50	13	154.58	153.50	-12	579	-2.07%
2022/03/22	0	0.00	1	151.00	151.50	-1	582	-0.17%
2022/03/21	0	0.00	2	149.75	149.00	-2	586	-0.34%
2022/03/18	0	0.00	1	150.00	151.00	-1	605	-0.17%
2022/03/17	1	150.00	12	148.04	150.00	-11	617	-1.78%
2022/03/16	0	0.00	5	141.50	143.00	-5	656	-0.76%
2022/03/15	0	0.00	7	141.00	140.50	-7	672	-1.04%
2022/03/14	0	0.00	9	148.06	146.00	-9	681	-1.32%
2022/03/11	1	150.50	0	0.00	149.50	1	692	0.14%
2022/03/09	0	0.00	4	145.00	144.50	-4	740	-0.54%
2022/03/04	0	0.00	1	151.00	149.50	-1	796	-0.13%
2022/03/03	5	151.70	0	0.00	152.00	5	833	0.60%
2022/03/02	9	144.67	0	0.00	147.00	9	886	1.01%
2022/03/01	6	147.00	0	0.00	148.00	6	989	0.61%
2022/02/25	33	142.76	0	0.00	145.50	33	1,016	3.25%
2022/02/24	21	141.21	2	140.25	140.50	19	1,032	1.84%
2022/02/23	5	147.80	0	0.00	149.00	5	1,061	0.47%
2022/02/22	6	146.67	1	150.50	147.50	5	1,117	0.45%
2022/02/21	2	154.00	0	0.00	154.00	2	1,212	0.16%
2022/02/17	0	0.00	16	156.22	155.00	-16	1,318	-1.21%
2022/02/16	6	161.17	1	163.50	161.00	5	1,409	0.35%
2022/02/15	7	160.29	0	0.00	159.00	7	1,561	0.45%
2022/02/14	0	0.00	8	160.38	159.00	-8	1,593	-0.50%
2022/02/11	9	168.44	0	0.00	166.50	9	1,592	0.57%
2022/02/10	2	173.00	8	173.00	170.00	-6	1,596	-0.38%
2022/02/09	5	172.90	0	0.00	174.50	5	1,607	0.31%
2022/02/08	15	172.23	0	0.00	171.00	15	1,612	0.93%
2022/02/07	2	167.25	0	0.00	170.50	2	1,650	0.12%
2022/01/26	0	0.00	2	166.25	164.00	-2	1,685	-0.12%
2022/01/24	0	0.00	2	166.00	169.00	-2	1,719	-0.12%
2022/01/21	6	167.83	2	168.50	164.50	4	1,740	0.23%
2022/01/20	0	0.00	27	172.46	172.00	-27	1,748	-1.54%
2022/01/19	0	0.00	14	168.61	171.50	-14	1,756	-0.80%
2022/01/18	1	168.50	54	171.66	168.50	-53	1,779	-2.98%
2022/01/17	0	0.00	3	168.17	168.50	-3	1,782	-0.17%
2022/01/14	25	158.40	7	161.71	162.00	18	1,807	1.00%
2022/01/13	0	0.00	11	167.77	166.00	-11	1,824	-0.60%
2022/01/11	0	0.00	6	169.83	168.00	-6	1,836	-0.33%
2022/01/10	0	0.00	11	174.09	174.50	-11	1,823	-0.60%
2022/01/07	0	0.00	15	177.53	178.00	-15	1,822	-0.82%
2022/01/06	0	0.00	6	182.33	182.00	-6	1,819	-0.33%
2022/01/05	0	0.00	18	190.31	186.50	-18	1,814	-0.99%
2022/01/04	0	0.00	32	193.70	193.00	-32	1,815	-1.76%
2022/01/03	0	0.00	20	197.65	196.50	-20	1,827	-1.09%
2021/12/30	0	0.00	4	192.13	191.00	-4	1,830	-0.22%
2021/12/29	0	0.00	9	190.33	190.50	-9	1,839	-0.49%
2021/12/27	2	191.00	0	0.00	190.00	2	1,887	0.11%
2021/12/24	0	0.00	7	200.50	196.00	-7	1,907	-0.37%
2021/12/23	0	0.00	22	206.34	204.50	-22	1,928	-1.14%
2021/12/22	3	202.00	22	202.75	204.50	-19	1,967	-0.97%
2021/12/21	0	0.00	48	193.88	196.00	-48	2,031	-2.36%
2021/12/20	0	0.00	73	193.03	191.00	-73	2,103	-3.47%
2021/12/17	0	0.00	133	192.44	188.00	-133	2,158	-6.16%	大賣/鉅額交易
2021/12/16	0	0.00	86	189.26	188.00	-86	2,192	-3.92%
2021/12/15	0	0.00	2	183.00	180.00	-2	2,185	-0.09%
2021/12/14	77	180.41	4	184.00	179.00	73	2,182	3.34%
2021/12/13	8	187.38	39	188.27	185.50	-31	2,166	-1.43%
2021/12/10	4	190.88	54	197.52	190.00	-50	2,154	-2.32%
2021/12/09	0	0.00	15	213.20	207.50	-15	2,112	-0.71%
2021/12/08	0	0.00	26	211.58	210.50	-26	2,094	-1.24%
2021/12/07	0	0.00	6	210.75	209.00	-6	2,084	-0.29%
2021/12/06	0	0.00	43	215.80	213.00	-43	2,073	-2.07%
2021/12/03	8	216.00	15	216.43	215.00	-7	2,055	-0.34%
2021/12/02	0	0.00	9	213.22	206.50	-9	2,050	-0.44%
2021/12/01	22	211.59	0	0.00	214.00	22	2,050	1.07%
2021/11/30	20	214.98	0	0.00	208.50	20	2,117	0.94%
2021/11/29	45	214.80	0	0.00	215.00	45	2,099	2.14%
2021/11/26	69	221.91	3	212.17	216.00	66	2,068	3.19%
2021/11/25	140	230.51	0	0.00	232.00	140	2,000	7.00%	大買/鉅額交易
2021/11/24	55	216.30	0	0.00	218.00	55	1,893	2.90%
2021/11/23	33	212.80	0	0.00	216.50	33	1,866	1.77%
2021/11/22	43	214.50	0	0.00	214.50	43	1,842	2.33%
2021/11/19	35	212.01	0	0.00	211.50	35	1,805	1.94%
2021/11/18	22	217.23	0	0.00	212.00	22	1,746	1.26%
2021/11/17	46	207.90	0	0.00	208.00	46	1,641	2.80%
2021/11/16	62	204.64	0	0.00	208.50	62	1,584	3.91%
2021/11/15	72	197.95	0	0.00	204.00	72	1,536	4.68%
2021/11/12	38	194.75	2	189.00	195.00	36	1,439	2.50%
2021/11/09	2	166.00	0	0.00	165.50	2	1,261	0.16%
2021/11/03	0	0.00	1	170.00	178.50	-1	1,226	-0.08%
2021/11/01	0	0.00	1	170.00	174.00	-1	1,195	-0.08%
2021/10/29	1	171.00	0	0.00	174.00	1	1,191	0.08%
2021/10/06	0	0.00	1	154.50	151.00	-1	1,389	-0.07%
2021/10/05	0	0.00	47	144.97	153.00	-47	1,385	-3.39%
2021/10/04	0	0.00	12	160.04	151.00	-12	1,369	-0.88%
2021/10/01	0	0.00	19	174.66	167.50	-19	1,344	-1.41%
2021/09/30	0	0.00	31	175.50	174.50	-31	1,318	-2.35%
2021/09/29	21	179.31	0	0.00	173.50	21	1,287	1.63%
2021/09/28	44	190.11	0	0.00	181.00	44	1,251	3.51%
2021/09/27	39	186.79	1	196.00	189.50	38	1,169	3.25%
2021/09/24	6	182.67	0	0.00	183.00	6	1,084	0.55%
2021/09/06	0	0.00	1	171.00	166.00	-1	1,119	-0.09%
2021/08/20	0	0.00	2	149.00	154.00	-2	1,152	-0.17%
2021/08/19	0	0.00	1	149.50	148.00	-1	1,165	-0.09%
2021/08/18	0	0.00	4	149.63	153.50	-4	1,175	-0.34%
2021/08/17	0	0.00	1	148.00	146.50	-1	1,202	-0.08%
2021/08/16	8	147.88	0	0.00	152.50	8	1,203	0.66%
2021/08/12	0	0.00	1	160.50	161.50	-1	1,199	-0.08%
2021/08/11	1	159.00	0	0.00	157.50	1	1,204	0.08%
2021/08/09	1	169.00	0	0.00	165.50	1	1,205	0.08%
2021/08/03	1	186.00	1	185.50	185.00	0	1,240	0.00%
2021/07/28	5	168.00	0	0.00	169.50	5	1,110	0.45%
2021/07/23	0	0.00	13	170.77	166.00	-13	1,093	-1.19%
2021/07/22	3	169.83	1	162.00	176.00	2	1,037	0.19%
2021/07/21	8	164.50	8	161.19	160.00	0	975	0.00%
2021/07/16	12	158.54	0	0.00	158.00	12	966	1.24%
2021/07/12	1	156.00	0	0.00	160.50	1	1,002	0.10%
2021/07/05	1	164.00	0	0.00	162.50	1	1,136	0.09%
2021/06/28	1	161.50	0	0.00	161.50	1	1,370	0.07%
2021/05/27	0	0.00	2	161.25	156.00	-2	1,426	-0.14%
2021/05/26	0	0.00	12	164.88	163.00	-12	1,419	-0.85%
2021/05/25	2	165.75	7	163.57	163.00	-5	1,425	-0.35%
2021/05/21	7	150.93	0	0.00	149.00	7	1,411	0.50%
2021/05/18	2	143.75	0	0.00	148.50	2	1,464	0.14%
2021/05/17	3	140.67	0	0.00	137.00	3	1,472	0.20%
2021/05/14	1	156.50	72	151.47	150.00	-71	1,473	-4.82%
2021/05/13	3	140.33	45	152.50	152.50	-42	1,450	-2.90%
2021/05/12	32	139.88	0	0.00	139.00	32	1,428	2.24%
2021/05/11	8	155.81	0	0.00	148.00	8	1,417	0.56%
2021/05/10	1	167.50	0	0.00	164.00	1	1,399	0.07%
2021/05/07	1	174.50	0	0.00	173.50	1	1,394	0.07%
2021/05/05	0	0.00	2	168.50	165.00	-2	1,378	-0.15%
2021/05/04	0	0.00	2	167.25	171.00	-2	1,377	-0.15%
2021/05/03	0	0.00	16	173.09	164.50	-16	1,365	-1.17%
2021/04/29	0	0.00	24	173.88	179.50	-24	1,360	-1.76%
2021/04/28	0	0.00	11	171.45	170.00	-11	1,358	-0.81%
2021/04/27	0	0.00	23	170.30	169.00	-23	1,383	-1.66%
2021/04/26	0	0.00	46	176.49	172.50	-46	1,409	-3.26%
2021/04/23	0	0.00	12	175.38	178.00	-12	1,433	-0.84%
2021/04/22	1	163.00	2	172.00	164.00	-1	1,444	-0.07%
2021/04/21	0	0.00	3	174.17	173.00	-3	1,443	-0.21%
2021/04/20	4	175.75	1	175.50	177.00	3	1,451	0.21%
2021/04/19	0	0.00	14	175.11	173.00	-14	1,474	-0.95%
2021/04/16	6	185.25	80	185.61	179.50	-74	1,503	-4.92%
2021/04/15	1	177.50	29	181.48	187.00	-28	1,538	-1.82%
2021/04/14	29	178.41	58	180.95	178.00	-29	1,559	-1.86%
2021/04/13	0	0.00	56	189.40	185.50	-56	1,543	-3.63%
2021/04/12	1	193.00	72	193.35	186.50	-71	1,531	-4.64%
2021/04/09	0	0.00	69	206.25	199.50	-69	1,513	-4.56%
2021/04/08	0	0.00	78	207.57	200.00	-78	1,449	-5.38%
2021/04/07	12	196.29	39	194.46	195.50	-27	1,359	-1.99%
2021/04/06	0	0.00	58	194.40	192.00	-58	1,349	-4.30%
2021/04/01	5	179.70	27	189.59	194.50	-22	1,308	-1.68%
2021/03/31	2	171.50	5	174.10	177.00	-3	1,299	-0.23%
2021/03/25	1	136.00	0	0.00	134.00	1	1,278	0.08%
2021/03/24	8	143.13	46	142.24	140.00	-38	1,310	-2.90%
2021/03/23	55	142.95	99	144.44	147.00	-44	1,294	-3.40%
2021/03/22	1	142.00	0	0.00	139.50	1	1,259	0.08%
2021/03/19	72	133.83	6	135.58	135.50	66	1,234	5.35%
2021/03/18	10	136.05	0	0.00	138.00	10	1,219	0.82%
2021/03/17	6	136.75	0	0.00	139.50	6	1,200	0.50%
2021/03/16	44	135.34	9	133.78	139.50	35	1,172	2.99%
2021/03/15	68	129.72	19	133.08	134.50	49	1,136	4.31%
2021/03/12	49	120.85	0	0.00	122.50	49	1,104	4.44%
2021/03/10	0	0.00	2	109.00	111.00	-2	1,069	-0.19%
2021/03/09	0	0.00	2	104.50	105.00	-2	1,081	-0.18%
2021/03/08	0	0.00	15	103.10	100.00	-15	1,082	-1.39%
2021/03/05	0	0.00	30	100.98	102.50	-30	1,087	-2.76%
2021/03/04	0	0.00	11	101.59	101.50	-11	1,092	-1.01%
2021/03/03	0	0.00	8	103.13	104.00	-8	1,092	-0.73%
2021/03/02	0	0.00	2	112.50	107.00	-2	1,084	-0.18%
2021/02/25	0	0.00	9	111.22	115.00	-9	1,095	-0.82%
2021/02/24	0	0.00	15	106.50	106.00	-15	1,091	-1.37%
2021/02/23	0	0.00	2	105.00	105.00	-2	1,084	-0.18%
2021/02/22	0	0.00	2	109.75	109.50	-2	1,072	-0.19%
2021/02/01	0	0.00	3	93.80	93.50	-3	1,009	-0.30%
2021/01/29	3	95.07	0	0.00	95.60	3	1,012	0.30%
2021/01/28	0	0.00	3	94.30	94.50	-3	1,009	-0.30%
2021/01/26	0	0.00	6	96.63	96.50	-6	1,015	-0.59%
2021/01/25	0	0.00	6	98.40	100.00	-6	1,017	-0.59%
2021/01/20	4	99.95	2	101.50	94.60	2	1,035	0.19%
2021/01/19	0	0.00	43	102.26	101.00	-43	1,015	-4.23%
2021/01/18	0	0.00	9	110.72	108.00	-9	1,014	-0.89%
2021/01/15	2	106.00	0	0.00	102.00	2	1,000	0.20%
2021/01/14	2	108.75	0	0.00	110.00	2	984	0.20%
2021/01/12	7	117.00	0	0.00	119.00	7	970	0.72%
2021/01/11	0	0.00	1	123.50	123.00	-1	971	-0.10%
2021/01/08	38	116.75	20	114.23	117.00	18	974	1.85%
2021/01/07	21	101.36	16	97.50	106.50	5	930	0.54%
2021/01/06	16	92.59	9	95.62	97.00	7	899	0.78%
2021/01/05	11	96.98	7	97.03	97.00	4	877	0.46%
2021/01/04	9	96.36	0	0.00	97.00	9	873	1.03%
2020/12/31	5	92.62	0	0.00	92.10	5	860	0.58%
2020/12/30	2	91.05	0	0.00	92.60	2	858	0.23%
2020/12/28	2	88.60	0	0.00	90.00	2	841	0.24%
2020/12/25	8	91.33	0	0.00	91.60	8	822	0.97%
2020/12/24	2	88.95	0	0.00	89.50	2	792	0.25%
2020/12/23	4	80.10	0	0.00	81.50	4	750	0.53%
2020/12/22	11	80.64	0	0.00	79.30	11	749	1.47%
2020/12/21	26	78.94	0	0.00	82.60	26	731	3.55%
2020/12/11	9	71.41	0	0.00	72.00	9	691	1.30%
2020/12/10	2	73.70	0	0.00	72.90	2	698	0.29%
2020/12/09	6	75.60	0	0.00	74.90	6	707	0.85%
2020/12/08	4	75.80	0	0.00	76.00	4	702	0.57%
2020/12/07	25	73.91	0	0.00	73.10	25	694	3.60%
2020/12/04	3	74.37	0	0.00	74.40	3	692	0.43%
2020/12/03	5	70.96	0	0.00	74.50	5	677	0.74%
2020/12/02	6	70.20	0	0.00	70.10	6	657	0.91%
2020/12/01	21	69.64	5	70.78	69.30	16	652	2.45%
2020/11/30	22	70.20	2	69.50	70.40	20	645	3.10%
2020/11/27	10	69.57	0	0.00	69.70	10	637	1.57%
2020/11/26	11	69.39	0	0.00	69.50	11	635	1.73%
2020/11/25	2	70.65	0	0.00	69.10	2	632	0.32%
2020/11/23	2	69.10	0	0.00	69.10	2	606	0.33%
2020/11/19	2	64.40	0	0.00	65.10	2	592	0.34%
2020/11/18	6	64.50	0	0.00	64.80	6	590	1.02%
2020/11/12	9	63.98	0	0.00	63.50	9	600	1.50%
2020/11/10	2	65.80	0	0.00	62.80	2	597	0.33%
2020/11/09	6	68.48	0	0.00	68.20	6	573	1.05%
2020/11/06	2	69.45	0	0.00	68.30	2	573	0.35%
2020/11/03	0	0.00	22	69.94	70.00	-22	589	-3.73%
2020/11/02	0	0.00	27	68.75	69.80	-27	589	-4.58%
2020/10/28	2	69.60	0	0.00	67.20	2	600	0.33%
2020/10/26	0	0.00	16	69.89	71.00	-16	580	-2.76%
2020/10/23	27	64.64	0	0.00	69.80	27	553	4.88%
2020/10/22	13	64.18	0	0.00	63.60	13	532	2.44%
2020/10/21	18	65.78	0	0.00	65.50	18	532	3.38%
2020/10/20	18	66.18	2	67.00	65.80	16	530	3.02%
2020/10/19	6	64.90	24	66.18	66.70	-18	521	-3.45%
2020/10/16	13	64.99	29	65.14	64.90	-16	490	-3.26%
2020/10/15	6	60.42	0	0.00	61.60	6	449	1.34%
2020/10/14	7	59.11	0	0.00	58.90	7	444	1.58%
2020/10/13	5	58.62	4	58.60	59.00	1	451	0.22%
2020/10/12	10	59.51	0	0.00	59.00	10	455	2.20%
2020/10/08	16	59.45	8	59.30	59.50	8	459	1.74%
2020/10/07	6	58.40	0	0.00	58.60	6	465	1.29%
2020/10/06	15	59.42	0	0.00	59.10	15	470	3.19%
2020/10/05	1	57.80	0	0.00	59.20	1	481	0.21%
2020/09/30	5	56.76	0	0.00	56.80	5	510	0.98%
2020/09/29	2	55.90	0	0.00	55.70	2	532	0.38%
2020/09/25	3	54.40	11	55.10	54.90	-8	555	-1.44%
2020/09/24	4	56.40	0	0.00	56.40	4	566	0.71%
2020/09/23	5	56.90	0	0.00	57.80	5	578	0.86%
2020/09/22	6	56.12	0	0.00	56.60	6	585	1.02%
2020/09/21	3	58.40	13	58.38	57.50	-10	591	-1.69%
2020/09/17	0	0.00	2	60.50	60.00	-2	604	-0.33%
2020/09/16	0	0.00	7	60.63	60.70	-7	618	-1.13%
2020/09/15	0	0.00	58	58.51	58.90	-58	641	-9.04%
2020/09/14	5	55.50	20	58.01	58.60	-15	642	-2.34%
2020/09/03	7	53.94	0	0.00	53.60	7	748	0.94%
2020/09/02	4	53.13	0	0.00	53.00	4	763	0.52%
2020/08/28	8	54.58	0	0.00	53.40	8	819	0.98%
2020/08/27	2	54.50	0	0.00	54.00	2	863	0.23%
2020/08/26	14	54.39	0	0.00	54.50	14	896	1.56%
2020/08/25	7	53.60	0	0.00	53.50	7	912	0.77%
2020/08/24	1	53.00	3	53.13	53.50	-2	944	-0.21%
2020/08/21	18	51.32	2	50.80	52.60	16	996	1.61%
2020/08/20	6	50.90	16	50.44	50.10	-10	1,029	-0.97%
2020/08/19	4	55.13	0	0.00	53.20	4	1,061	0.38%
2020/08/18	17	55.41	0	0.00	54.80	17	1,099	1.55%
2020/08/17	8	56.24	0	0.00	55.70	8	1,118	0.71%
2020/08/14	14	56.41	0	0.00	56.30	14	1,152	1.21%
2020/08/13	9	56.11	0	0.00	55.50	9	1,180	0.76%
2020/08/12	21	55.68	0	0.00	55.50	21	1,213	1.73%
2020/08/11	5	56.22	0	0.00	55.00	5	1,271	0.39%
2020/08/10	0	0.00	16	59.01	58.50	-16	1,328	-1.20%
2020/08/07	3	58.70	28	59.72	60.00	-25	1,429	-1.75%
2020/08/04	0	0.00	2	59.40	60.00	-2	1,465	-0.14%
2020/08/03	21	57.53	0	0.00	59.70	21	1,486	1.41%
2020/07/31	23	54.42	0	0.00	54.30	23	1,511	1.52%
2020/07/30	39	54.28	0	0.00	55.00	39	1,607	2.43%
2020/07/29	29	52.32	0	0.00	52.20	29	1,657	1.75%
2020/07/28	43	51.68	0	0.00	50.90	43	1,699	2.53%
2020/07/27	50	53.06	0	0.00	52.00	50	1,745	2.86%
2020/07/24	17	56.04	0	0.00	55.50	17	1,800	0.94%
2020/07/23	13	57.58	0	0.00	56.90	13	1,815	0.72%
2020/07/21	20	56.59	0	0.00	57.00	20	1,867	1.07%
2020/07/20	22	54.31	0	0.00	54.60	22	1,906	1.15%
2020/07/17	1	59.00	5	59.56	56.00	-4	1,963	-0.20%
2020/07/16	18	58.12	0	0.00	57.90	18	2,010	0.90%
2020/07/15	6	58.73	0	0.00	57.70	6	2,029	0.30%
2020/07/14	0	0.00	19	61.20	59.30	-19	2,070	-0.92%
2020/07/13	9	61.73	23	61.69	62.30	-14	2,079	-0.67%
2020/07/10	28	63.26	19	62.55	62.00	9	2,110	0.43%
2020/07/09	0	0.00	24	65.17	65.00	-24	2,141	-1.12%
2020/07/08	6	62.57	0	0.00	64.70	6	2,151	0.28%
2020/07/07	3	61.80	0	0.00	61.80	3	2,176	0.14%
2020/07/06	58	61.48	1	61.50	61.70	57	2,211	2.58%
2020/07/01	1	63.40	0	0.00	62.00	1	2,274	0.04%
2020/06/29	0	0.00	22	65.92	65.10	-22	2,303	-0.96%
2020/06/24	7	64.11	7	64.79	64.20	0	2,301	0.00%
2020/06/23	4	63.65	77	65.18	64.70	-73	2,309	-3.16%
2020/06/22	6	63.20	8	67.35	67.50	-2	2,301	-0.09%
2020/06/19	28	62.21	0	0.00	62.10	28	2,288	1.22%
2020/06/18	15	61.69	0	0.00	61.10	15	2,305	0.65%
2020/06/17	0	0.00	1	62.50	61.80	-1	2,315	-0.04%
2020/06/16	32	60.46	0	0.00	61.70	32	2,330	1.37%
2020/06/15	20	60.67	5	60.50	59.70	15	2,342	0.64%
2020/06/12	49	58.83	4	58.50	61.80	45	2,353	1.91%
2020/06/11	49	62.06	0	0.00	59.50	49	2,349	2.09%
2020/06/10	22	65.71	0	0.00	64.90	22	2,329	0.94%
2020/06/09	6	67.07	0	0.00	67.20	6	2,320	0.26%
2020/06/08	0	0.00	8	68.08	66.80	-8	2,330	-0.34%
2020/06/05	8	67.10	8	68.95	69.50	0	2,334	0.00%
2020/06/04	2	68.70	77	69.02	68.60	-75	2,343	-3.20%
2020/06/03	3	65.70	0	0.00	70.90	3	2,357	0.13%
2020/06/02	41	66.02	0	0.00	64.50	41	2,340	1.75%
2020/06/01	11	70.08	15	70.03	69.00	-4	2,352	-0.17%
2020/05/29	13	70.22	53	70.38	71.00	-40	2,392	-1.67%
2020/05/28	6	67.57	127	71.39	72.80	-121	2,401	-5.04%	大賣/鉅額交易
2020/05/27	166	66.58	0	0.00	66.20	166	2,384	6.96%	大買/鉅額交易
2020/05/26	6	69.92	0	0.00	68.50	6	2,366	0.25%
2020/05/25	39	74.74	0	0.00	73.20	39	2,369	1.65%
2020/05/22	6	79.10	9	79.50	78.80	-3	2,362	-0.13%
2020/05/21	27	79.69	13	81.50	78.50	14	2,352	0.60%
2020/05/20	27	83.72	0	0.00	80.80	27	2,314	1.17%
2020/05/19	0	0.00	15	85.90	82.80	-15	2,284	-0.66%
2020/05/18	18	88.53	13	85.97	88.50	5	2,247	0.22%
2020/05/15	0	0.00	20	84.61	84.00	-20	2,187	-0.91%
2020/05/14	32	85.09	4	82.80	88.00	28	2,121	1.32%
2020/05/13	0	0.00	24	79.86	80.60	-24	2,011	-1.19%
2020/05/12	0	0.00	1	78.10	80.80	-1	1,998	-0.05%
2020/05/11	30	77.41	6	81.85	78.00	24	1,980	1.21%
2020/05/08	6	81.40	0	0.00	83.50	6	1,944	0.31%
2020/05/07	0	0.00	4	86.63	88.00	-4	1,905	-0.21%
2020/05/06	4	86.15	0	0.00	89.00	4	1,853	0.22%
2020/05/04	0	0.00	9	81.37	80.00	-9	1,696	-0.53%
2020/04/30	0	0.00	13	77.60	81.90	-13	1,649	-0.79%
2020/04/29	5	84.52	3	78.30	84.40	2	1,597	0.13%
2020/04/28	16	77.45	0	0.00	77.00	16	1,528	1.05%
2020/04/27	3	77.90	0	0.00	78.50	3	1,507	0.20%
2020/04/24	0	0.00	9	79.90	79.50	-9	1,476	-0.61%
2020/04/23	2	79.50	3	77.20	80.00	-1	1,442	-0.07%
2020/04/22	10	74.72	3	74.30	79.30	7	1,394	0.50%
2020/04/21	0	0.00	12	72.17	73.30	-12	1,323	-0.91%
2020/04/20	2	67.90	6	67.77	70.20	-4	1,266	-0.32%
2020/04/17	20	67.33	0	0.00	66.80	20	1,240	1.61%
2020/04/14	0	0.00	2	73.55	76.00	-2	1,126	-0.18%
2020/04/13	0	0.00	7	66.00	72.80	-7	1,079	-0.65%
2020/04/10	0	0.00	2	63.20	66.20	-2	1,034	-0.19%
2020/04/09	9	62.17	2	65.50	60.20	7	986	0.71%
2020/04/08	0	0.00	7	62.81	64.30	-7	939	-0.75%
2020/04/07	0	0.00	10	65.56	65.40	-10	908	-1.10%
2020/04/06	17	60.38	16	60.03	60.90	1	865	0.12%
2020/04/01	0	0.00	7	51.00	55.40	-7	829	-0.84%
2020/03/31	16	50.81	0	0.00	50.40	16	794	2.01%
2020/03/30	11	50.45	0	0.00	50.00	11	783	1.40%