金麗科 (3228)-元富-西松券商分點個股進出

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

金麗科

(3228)

股價
378.5
漲跌
▲34.0
漲幅
+9.87%
成交量
1,924張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金麗科 (3228)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/05/17	6	362.33	1.1	365.64	378.50	5	1,365	0.36%
2024/05/16	1	314.00	20	342.25	344.50	-19	1,359	-1.40%
2024/05/15	2	324.00	1	313.50	313.50	1	1,374	0.07%
2024/05/13	0.1	300.50	1	313.50	317.00	-0.9	1,432	-0.06%
2024/05/10	2.2	312.20	0	0.00	305.00	2.2	1,470	0.15%
2024/05/07	0	0.00	8	346.00	348.00	-8	1,503	-0.53%
2024/05/03	1	335.50	0	0.00	340.00	1	1,542	0.06%
2024/04/30	0	0.00	3	352.00	340.00	-3	1,548	-0.19%
2024/04/29	7.5	330.13	0	0.00	345.00	7.5	1,548	0.48%
2024/04/26	0	0.00	1	346.00	318.00	-1	1,557	-0.06%
2024/04/25	54	294.57	11	308.22	335.50	43	1,552	2.77%
2024/04/24	1.1	306.00	0	0.00	306.00	1.1	1,532	0.07%
2024/04/23	3	351.76	171.5	340.15	340.00	-168.5	1,574	-10.70%	大賣/鉅額交易
2024/04/22	0	0.00	10	419.00	377.50	-10	1,581	-0.63%
2024/04/19	0	438.36	7.2	455.09	419.00	-7.2	1,578	-0.45%
2024/04/18	0.1	471.31	0	469.46	465.00	0.1	1,583	0.00%
2024/04/16	0	478.33	0	479.00	477.00	0	1,647	0.00%
2024/04/15	1.1	488.20	21	497.88	484.00	-19.9	1,673	-1.19%
2024/04/12	0.3	508.67	0	0.00	501.00	0.3	1,679	0.02%
2024/04/11	0.1	507.00	0	0.00	502.00	0.1	1,713	0.01%
2024/04/10	25	512.60	0	0.00	511.00	25	1,752	1.43%
2024/04/08	1	484.05	2.1	492.33	490.50	-1.1	1,807	-0.06%
2024/04/03	1	500.10	6	512.99	503.00	-5	1,831	-0.27%
2024/04/02	0	531.36	5.6	520.79	516.00	-5.6	1,846	-0.30%
2024/04/01	0.1	560.00	1	559.00	560.00	-0.9	1,837	-0.05%
2024/03/29	5.4	550.00	0	0.00	546.00	5.4	1,836	0.29%
2024/03/28	0.2	548.57	2.2	537.16	535.00	-2	1,843	-0.11%
2024/03/27	1.2	572.57	0.1	570.00	555.00	1.2	1,847	0.06%
2024/03/26	1.1	545.54	2.4	538.40	560.00	-1.3	1,835	-0.07%
2024/03/25	46.3	525.99	0	525.63	526.00	46.3	1,819	2.54%
2024/03/22	0	482.50	1	483.00	479.00	-1	1,801	-0.05%
2024/03/21	1.1	475.82	18	467.39	485.00	-16.9	1,798	-0.94%
2024/03/20	18	456.58	2	453.00	449.00	16	1,792	0.89%
2024/03/19	5	453.90	5	459.20	444.50	0	1,808	0.00%
2024/03/18	19	454.58	22	454.89	455.00	-3	1,818	-0.16%
2024/03/15	0	447.83	0	0.00	438.50	0	1,826	0.00%
2024/03/14	1	458.48	14	461.46	455.00	-13	1,834	-0.71%
2024/03/13	1	485.64	0.1	491.00	466.50	0.9	1,847	0.05%
2024/03/11	5	506.40	1	513.00	504.00	4	1,859	0.22%
2024/03/08	9.1	510.26	2.2	499.73	495.00	6.9	1,868	0.37%
2024/03/07	6.1	539.77	1	540.00	521.00	5.1	1,862	0.27%
2024/03/06	4	502.75	6	506.67	500.00	-2	1,835	-0.11%
2024/03/05	5	484.26	40	492.89	511.00	-35	1,831	-1.91%
2024/03/04	51	487.74	0	0.00	477.50	51	1,803	2.83%
2024/03/01	7	497.00	4	505.00	504.00	3	1,784	0.17%
2024/02/29	17	500.26	5	489.00	503.00	12	1,773	0.68%
2024/02/27	0	0.00	2	481.00	483.00	-2	1,779	-0.11%
2024/02/26	0	0.00	1	486.00	483.50	-1	1,793	-0.06%
2024/02/23	1	476.02	1	482.00	475.00	0	1,828	0.00%
2024/02/22	37.1	461.25	26	481.42	494.00	11.1	1,843	0.60%
2024/02/21	3.1	478.44	167	461.43	454.50	-163.9	1,839	-8.91%	大賣/鉅額交易
2024/02/20	5	516.20	6	527.00	505.00	-1	1,819	-0.05%
2024/02/19	0	0.00	0.1	527.60	527.00	-0.1	1,811	-0.01%
2024/02/16	0	523.00	1	530.00	534.00	-1	1,838	-0.05%
2024/02/15	0.1	522.00	1.1	492.76	519.00	-1	1,861	-0.05%
2024/02/05	6	472.51	1	463.50	482.50	5	1,879	0.27%
2024/02/02	35.1	473.57	4.1	456.26	480.00	31	1,916	1.62%
2024/02/01	7	447.71	3	443.67	438.00	4	1,910	0.21%
2024/01/31	31	459.23	13	448.96	454.50	18	1,904	0.94%
2024/01/30	1	446.00	6	453.83	448.50	-5	1,949	-0.26%
2024/01/29	0.1	442.00	7	443.14	445.00	-6.9	1,988	-0.35%
2024/01/26	43	410.33	2.3	419.96	419.50	40.7	2,013	2.02%
2024/01/25	17	391.06	0	0.00	391.00	17	1,995	0.85%
2024/01/24	7	395.14	0	0.00	390.00	7	1,995	0.35%
2024/01/23	4	394.50	0	0.00	394.50	4	2,000	0.20%
2024/01/22	17	395.97	2	391.22	394.50	15	2,000	0.75%
2024/01/19	1	383.98	2	389.25	382.00	-1	1,993	-0.05%
2024/01/18	1	381.50	2	385.00	381.50	-1	2,006	-0.05%
2024/01/17	34	376.26	11.2	402.54	396.50	22.8	2,002	1.14%
2024/01/16	28.1	398.50	27	401.48	400.50	1.1	1,948	0.06%
2024/01/15	74	395.48	60	390.96	397.00	14	1,924	0.73%
2024/01/12	51.1	383.77	4	384.50	376.00	47.1	1,896	2.48%
2024/01/11	72	375.56	106	370.72	386.00	-34	1,868	-1.82%	大賣/
2024/01/10	61.1	358.76	34	353.75	352.00	27.1	1,831	1.48%
2024/01/09	46	336.22	43	336.60	345.00	3	1,816	0.17%
2024/01/08	20	328.10	19	330.03	321.00	1	1,804	0.06%
2024/01/05	55	328.65	42	329.37	327.00	13	1,793	0.72%
2024/01/04	39	313.28	21	311.83	320.00	18	1,756	1.02%
2024/01/03	41	295.98	25	291.46	301.00	16	1,715	0.93%
2024/01/02	21.1	282.20	20	271.55	280.00	1.1	1,666	0.07%
2023/12/29	24	280.06	1	278.00	280.00	23	1,649	1.40%
2023/12/28	0.1	263.00	0	0.00	269.50	0.1	1,614	0.00%
2023/12/27	1	252.50	0	0.00	252.50	1	1,592	0.06%
2023/12/26	1	254.00	3	250.67	250.50	-2	1,585	-0.13%
2023/12/25	0	0.00	0.1	253.50	251.00	-0.1	1,579	-0.01%
2023/12/22	2	261.50	0	0.00	258.00	2	1,568	0.13%
2023/12/20	1	253.00	2	268.00	268.00	-1	1,553	-0.06%
2023/12/19	2.1	247.57	0	266.00	252.00	2.1	1,521	0.14%
2023/12/18	0	0.00	9	264.56	264.00	-9	1,493	-0.60%
2023/12/15	4	261.00	3	265.17	261.00	1	1,489	0.07%
2023/12/14	1	278.00	0	0.00	272.50	1	1,475	0.07%
2023/12/13	0	0.00	4	279.50	279.50	-4	1,454	-0.27%
2023/12/12	1	275.00	1	277.55	275.00	0	1,454	0.00%
2023/12/11	1	283.00	2	282.00	285.00	-1	1,444	-0.07%
2023/12/08	0	0.00	18	257.06	274.00	-18	1,423	-1.26%
2023/12/07	22	264.07	11	253.86	249.50	11	1,391	0.79%
2023/12/06	1	280.00	0	0.00	265.00	1	1,365	0.07%
2023/12/05	2	259.25	0	0.00	263.00	2	1,358	0.15%
2023/12/04	8	278.00	0	0.00	268.00	8	1,369	0.58%
2023/12/01	2	266.00	1	271.44	278.00	1	1,377	0.07%
2023/11/30	1	260.00	0	259.00	261.00	1	1,388	0.07%
2023/11/29	1	249.50	0	0.00	247.00	1	1,411	0.07%
2023/11/27	1	246.50	0	0.00	232.00	1	1,434	0.07%
2023/11/24	0	0.00	4	235.00	242.50	-4	1,417	-0.28%
2023/11/22	7	250.57	0	249.50	254.00	7	1,349	0.52%
2023/11/21	2	233.50	1	219.50	231.50	1	1,304	0.08%
2023/11/20	1	203.50	1	201.00	222.00	0	1,267	0.00%
2023/11/17	1	196.50	4	195.00	203.00	-3	1,223	-0.25%
2023/11/16	2	185.75	0	0.00	185.00	2	1,201	0.17%
2023/11/15	0	0.00	2	186.50	186.00	-2	1,213	-0.16%
2023/11/14	2	176.00	2	176.75	186.50	0	1,180	0.00%
2023/11/13	0	177.00	2	174.75	175.00	-2	1,137	-0.17%
2023/11/10	2	162.75	4.1	166.83	165.00	-2.1	1,084	-0.19%
2023/11/09	1	142.50	2	142.00	152.50	-1	1,020	-0.10%
2023/11/08	1	140.00	0	0.00	139.00	1	989	0.10%
2023/11/07	6.1	143.81	3.1	144.18	147.50	3	976	0.31%
2023/11/06	2	137.00	2.1	134.84	144.00	-0.1	943	-0.01%
2023/11/03	1	123.50	7	130.86	131.00	-6	897	-0.67%
2023/11/02	0	0.00	10	119.50	119.50	-10	862	-1.16%
2023/10/27	1	122.00	0	0.00	121.50	1	890	0.11%
2023/10/26	0	0.00	1	120.50	122.00	-1	901	-0.11%
2023/10/20	0	0.00	1	116.00	116.00	-1	924	-0.11%
2023/10/19	2	121.00	0	0.00	118.00	2	954	0.21%
2023/10/17	0	0.00	1	120.50	117.00	-1	947	-0.11%
2023/10/16	1	119.00	0.1	120.00	121.50	0.9	945	0.10%
2023/10/05	0	0.00	1	108.50	108.50	-1	1,022	-0.10%
2023/10/04	1	105.00	0	0.00	105.50	1	1,029	0.10%
2023/09/25	1	104.50	0	0.00	109.00	1	1,107	0.09%
2023/09/19	10	112.25	1.2	113.17	111.00	8.8	1,106	0.79%
2023/09/18	1	114.00	10	114.50	113.50	-9	1,108	-0.81%
2023/09/15	1	115.50	0	0.00	113.50	1	1,108	0.09%
2023/09/13	0	0.00	2	114.75	120.00	-2	1,116	-0.18%
2023/09/12	1	120.00	1	118.00	116.00	0	1,110	0.00%
2023/09/11	2	120.50	2	122.25	119.50	0	1,120	0.00%
2023/09/08	1.1	121.00	9	122.56	120.50	-7.9	1,123	-0.70%
2023/09/07	20	123.48	0	0.00	124.00	20	1,113	1.80%
2023/09/06	2	118.25	12	112.83	119.50	-10	1,076	-0.93%
2023/09/05	2	111.75	2	111.25	109.00	0	1,041	0.00%
2023/09/04	22.2	110.82	0	0.00	116.00	22.2	1,020	2.18%
2023/09/01	0	0.00	1	106.00	106.00	-1	996	-0.10%
2023/08/24	0	0.00	2	110.25	104.50	-2	981	-0.20%
2023/08/23	2	110.50	0	0.00	110.50	2	981	0.20%
2023/08/22	2	104.00	2	100.75	105.00	0	982	0.00%
2023/08/18	3	99.80	0	0.00	98.50	3	929	0.32%
2023/08/10	1	108.00	0	111.00	109.50	1	915	0.11%
2023/08/09	2	117.50	0	0.00	116.00	2	893	0.22%
2023/08/08	2	120.00	0	0.00	118.50	2	887	0.23%
2023/08/07	2	123.00	1	121.00	122.50	1	881	0.11%
2023/08/04	2	118.00	0	0.00	121.00	2	875	0.23%
2023/08/02	2	119.50	0	0.00	118.50	2	869	0.23%
2023/07/26	1	122.00	0	0.00	121.00	1	826	0.12%
2023/07/19	1	135.50	0	0.00	134.50	1	808	0.12%
2023/07/18	0.1	135.50	0	0.00	131.00	0.1	820	0.01%
2023/07/13	1	133.50	1	135.50	139.00	0	794	0.00%
2023/07/12	1	141.00	2	136.00	128.50	-1	751	-0.13%
2023/07/11	1	145.50	0	0.00	142.50	1	738	0.14%
2023/07/07	1	139.50	5	139.50	139.00	-4	754	-0.53%
2023/07/06	1	146.50	7	147.14	147.50	-6	733	-0.82%
2023/07/05	1	159.00	0	0.00	157.00	1	710	0.14%
2023/06/29	0	0.00	4	162.00	165.00	-4	719	-0.56%
2023/06/20	1	167.50	0	0.00	164.50	1	792	0.13%
2023/06/15	2	166.00	3	165.17	165.00	-1	802	-0.12%
2023/06/13	1	161.50	0	0.00	158.50	1	800	0.12%
2023/06/06	0	0.00	1	156.50	157.00	-1	858	-0.12%
2023/06/02	1	159.50	5	162.00	159.00	-4	882	-0.45%
2023/05/30	1	166.00	0	0.00	165.00	1	919	0.11%
2023/05/25	0	0.00	0	167.00	163.00	0	991	0.00%
2023/05/19	1	168.50	1	169.50	169.00	0	1,100	0.00%
2023/05/18	1	158.50	1	159.50	159.00	0	1,090	0.00%
2023/05/17	0	0.00	1	160.00	159.00	-1	1,096	-0.09%
2023/05/16	1	159.50	0	0.00	159.00	1	1,106	0.09%
2023/05/15	0	0.00	1	160.00	159.00	-1	1,115	-0.09%
2023/05/08	1	167.00	1	167.00	167.00	0	1,269	0.00%
2023/05/05	1	170.00	0	0.00	171.00	1	1,326	0.08%
2023/04/27	0.1	160.50	0	0.00	160.00	0.1	1,503	0.00%
2023/04/25	0	0.00	1	160.00	159.00	-1	1,520	-0.07%
2023/04/21	0	0.00	2	171.00	167.50	-2	1,582	-0.13%
2023/04/18	1	181.00	0	0.00	179.50	1	1,725	0.06%
2023/04/17	0	0.00	0	184.33	185.00	0	1,746	0.00%
2023/04/13	0	0.00	1	186.99	183.50	-1	1,773	-0.06%
2023/04/12	0	193.67	5	194.00	193.50	-5	1,779	-0.28%
2023/04/11	1	195.50	0	0.00	194.00	1	1,780	0.06%
2023/03/30	0	0.00	2	195.00	195.00	-2	1,736	-0.12%
2023/03/27	3	200.83	4	202.13	197.00	-1	1,697	-0.06%
2023/03/22	0	0.00	1	194.00	197.50	-1	1,787	-0.06%
2023/03/21	2	188.00	0	0.00	186.00	2	1,761	0.11%
2023/03/20	0	0.00	2	187.00	187.00	-2	1,768	-0.11%
2023/03/17	0	0.00	1	181.50	182.00	-1	1,833	-0.05%
2023/03/14	0	0.00	3	178.00	179.00	-3	2,058	-0.15%
2023/03/13	0	0.00	2	182.50	183.50	-2	2,088	-0.10%
2023/03/10	1	190.50	0	0.00	186.50	1	2,115	0.05%
2023/03/09	1	194.00	0	0.00	193.50	1	2,136	0.05%
2023/03/07	2	194.75	5	193.90	194.00	-3	2,146	-0.14%
2023/03/06	2	200.25	0	0.00	198.00	2	2,142	0.09%
2023/03/03	2	201.00	1	198.50	199.00	1	2,153	0.05%
2023/03/01	15	204.77	17	202.62	201.50	-2	2,149	-0.09%
2023/02/24	2	197.00	1	201.50	195.50	1	2,112	0.05%
2023/02/23	2	194.25	5	196.70	197.50	-3	2,085	-0.14%
2023/02/22	5	192.60	3	192.17	191.50	2	2,052	0.10%
2023/02/21	1	198.50	2	206.50	202.00	-1	2,011	-0.05%
2023/02/20	2	196.25	2	196.75	200.00	0	1,972	0.00%
2023/02/17	1	191.00	0	0.00	191.50	1	1,935	0.05%
2023/02/16	1	197.50	2	194.75	195.50	-1	1,925	-0.05%
2023/02/15	1	189.00	2	189.25	190.00	-1	1,911	-0.05%
2023/02/14	2	191.75	2	193.50	190.00	0	1,907	0.00%
2023/02/13	3	193.00	6	192.42	191.50	-3	1,902	-0.16%
2023/02/10	6	191.67	0	0.00	191.50	6	1,900	0.32%
2023/02/09	4	206.13	3	203.33	196.50	1	1,967	0.05%
2023/02/08	5	203.60	6	204.67	205.00	-1	2,014	-0.05%
2023/02/07	1	197.00	2	194.50	195.00	-1	2,115	-0.05%
2023/02/06	1	194.50	1	192.50	193.00	0	2,197	0.00%
2023/02/03	5	200.30	1	196.00	195.00	4	2,194	0.18%
2023/02/02	2	200.00	0	0.00	203.00	2	2,139	0.09%
2023/01/17	1	187.50	1	184.00	187.50	0	2,001	0.00%
2023/01/13	1	183.50	2	183.00	180.00	-1	1,969	-0.05%
2023/01/12	4	183.63	4	183.50	180.50	0	1,953	0.00%
2023/01/11	9	181.83	9	179.28	186.00	0	1,915	0.00%
2023/01/10	8	180.69	10	185.15	180.50	-2	1,901	-0.11%
2023/01/09	7	178.29	7	176.64	178.00	0	1,834	0.00%
2023/01/03	0	0.00	4	185.38	183.50	-4	1,725	-0.23%
2022/12/30	0	0.00	6	188.00	180.50	-6	1,721	-0.35%
2022/12/29	2	181.00	0	0.00	181.00	2	1,780	0.11%
2022/12/27	4	187.50	0	0.00	187.50	4	1,958	0.20%
2022/12/23	0	0.00	1	190.00	187.00	-1	2,054	-0.05%
2022/12/22	5	189.20	3	189.83	189.50	2	2,116	0.09%
2022/12/21	4	186.25	4	188.50	186.00	0	2,176	0.00%
2022/12/20	4	184.50	13	189.96	184.50	-9	2,226	-0.40%
2022/12/19	5	194.80	0	0.00	195.00	5	2,260	0.22%
2022/12/16	4	190.88	0	0.00	192.50	4	2,308	0.17%
2022/12/15	24	203.69	26	201.73	200.00	-2	2,323	-0.09%
2022/12/14	17	205.06	20	205.55	208.00	-3	2,240	-0.13%
2022/12/13	6	191.00	6	193.17	189.50	0	2,197	0.00%
2022/12/12	1	190.50	0	0.00	190.50	1	2,197	0.05%
2022/12/09	4	199.38	3	200.83	194.00	1	2,213	0.05%
2022/12/08	4	190.75	3	193.67	198.00	1	2,173	0.05%
2022/12/07	1	203.00	6	216.42	196.50	-5	2,132	-0.23%
2022/12/06	10	210.60	10	214.20	218.00	0	2,085	0.00%
2022/12/05	0	0.00	2	198.25	198.50	-2	2,087	-0.10%
2022/12/02	2	183.50	1	179.50	180.50	1	2,106	0.05%
2022/12/01	1	192.00	0	0.00	183.50	1	2,078	0.05%
2022/11/30	1	195.00	1	195.50	189.50	0	2,068	0.00%
2022/11/24	5	214.00	5	209.20	210.00	0	2,164	0.00%
2022/11/23	0	0.00	4	200.25	200.00	-4	2,139	-0.19%
2022/11/22	2	196.50	1	200.00	196.50	1	2,154	0.05%
2022/11/21	4	198.00	2	205.75	198.00	2	2,172	0.09%
2022/11/18	1	201.00	7	212.64	201.00	-6	2,192	-0.27%
2022/11/17	9	209.89	6	204.92	210.00	3	2,205	0.14%
2022/11/16	10	196.70	14	191.50	197.00	-4	2,225	-0.18%
2022/11/15	9	182.00	0	0.00	183.00	9	2,238	0.40%
2022/11/14	6	182.67	1	180.00	183.00	5	2,270	0.22%
2022/11/11	2	180.00	1	190.00	179.50	1	2,293	0.04%
2022/11/10	1	179.00	0	0.00	174.00	1	2,309	0.04%
2022/11/07	15	180.13	14	179.64	177.50	1	2,369	0.04%
2022/11/04	12	173.25	13	172.27	172.00	-1	2,314	-0.04%
2022/11/03	7	164.57	7	164.79	165.50	0	2,255	0.00%
2022/11/02	5	149.70	4	151.38	158.00	1	2,134	0.05%
2022/10/31	2	134.25	0	0.00	139.50	2	2,086	0.10%
2022/10/28	0	0.00	3	120.67	127.00	-3	2,117	-0.14%
2022/10/27	4	123.88	0	0.00	125.00	4	2,164	0.18%
2022/10/25	0	0.00	1	147.00	142.00	-1	2,209	-0.05%
2022/10/24	1	182.50	2	158.75	157.50	-1	2,250	-0.04%
2022/10/21	0	0.00	1	173.50	175.00	-1	2,327	-0.04%
2022/10/20	4	173.75	0	0.00	179.00	4	2,363	0.17%
2022/10/19	1	158.00	1	144.00	163.00	0	2,380	0.00%
2022/10/18	0	0.00	1	149.00	148.50	-1	2,394	-0.04%
2022/10/14	0	0.00	6	179.17	175.00	-6	2,439	-0.25%
2022/10/13	0	0.00	1	203.00	194.00	-1	2,469	-0.04%
2022/10/07	1	246.00	1	230.00	239.50	0	2,472	0.00%
2022/10/06	6	250.00	4	248.50	252.50	2	2,464	0.08%
2022/10/05	3	263.17	3	267.67	250.00	0	2,377	0.00%
2022/10/04	3	276.50	3	277.00	274.00	0	2,310	0.00%
2022/10/03	2	294.00	3	286.17	287.00	-1	2,223	-0.04%
2022/09/30	3	279.67	2	276.75	291.50	1	2,198	0.05%
2022/09/29	4	283.00	4.3	288.03	281.50	-0.3	2,157	-0.01%
2022/09/28	2	300.50	2	309.75	287.50	0	2,116	0.00%
2022/09/26	1	328.50	1	330.00	312.00	0	2,115	0.00%
2022/09/23	2	340.00	2	354.50	340.50	0	2,146	0.00%
2022/09/22	1	353.00	1	345.50	356.50	0	2,143	0.00%
2022/09/21	1	347.50	1	349.50	350.50	0	2,189	0.00%
2022/09/20	2	348.75	3	345.00	354.00	-1	2,261	-0.04%
2022/09/19	3	342.83	1	351.00	340.00	2	2,336	0.09%
2022/09/16	3.1	352.59	6	355.75	348.00	-2.9	2,414	-0.12%
2022/09/14	0	0.00	0.1	375.00	372.50	-0.1	2,421	0.00%
2022/09/13	1	372.00	1.1	377.59	375.50	-0.1	2,385	0.00%
2022/09/12	1	373.50	1	366.50	375.50	0	2,335	0.00%
2022/09/08	3	343.83	4	339.00	347.00	-1	2,277	-0.04%
2022/09/06	2	327.25	2	331.25	324.50	0	2,220	0.00%
2022/08/31	1	329.00	1	323.00	325.00	0	2,125	0.00%
2022/08/25	2	329.00	2	326.25	325.50	0	2,149	0.00%
2022/08/23	0	0.00	1	334.00	323.00	-1	2,161	-0.05%
2022/08/18	1	340.00	0.4	332.17	340.50	0.6	2,123	0.03%
2022/08/16	1	344.50	0.3	344.00	330.50	0.7	2,088	0.03%
2022/08/15	0	0.00	1	338.00	339.00	-1	2,063	-0.05%
2022/08/12	1	338.50	1	340.00	335.00	0	2,048	0.00%
2022/08/09	0	0.00	0.1	328.00	327.50	-0.1	1,981	0.00%
2022/08/08	0.1	306.50	0	0.00	307.00	0.1	1,951	0.00%
2022/07/29	0	0.00	1	348.00	350.00	-1	1,951	-0.05%
2022/07/28	1.3	346.00	1	366.00	340.00	0.3	1,919	0.02%
2022/07/26	0	0.00	1	313.50	314.00	-1	1,803	-0.06%
2022/07/22	1	331.00	1	348.00	329.00	0	1,766	0.00%
2022/07/21	2	337.75	4	336.75	341.00	-2	1,742	-0.11%
2022/07/20	3	324.17	3	323.17	324.50	0	1,708	0.00%
2022/07/04	1	271.49	1	272.00	270.50	0	1,613	0.00%
2022/07/01	0	0.00	0	331.10	300.50	0	1,537	0.00%
2022/06/30	1	328.00	1	332.00	327.50	0	1,482	0.00%
2022/06/29	3	335.50	2	338.75	340.00	1	1,460	0.07%
2022/06/28	6	325.75	5	330.00	327.00	1	1,400	0.07%
2022/06/24	20	327.75	20	327.50	355.00	0	1,234	0.00%
2022/06/23	0	0.00	3	402.67	362.50	-3	1,143	-0.26%
2022/06/20	1	425.50	1	418.00	418.00	0	1,088	0.00%
2022/06/17	0	0.00	6	417.00	427.50	-6	1,076	-0.56%
2022/06/14	1	431.50	1	432.96	442.00	0	1,070	0.00%
2022/06/13	0	0.00	7	436.00	446.00	-7	1,070	-0.65%
2022/06/10	0	0.00	0	424.00	438.00	0	1,065	0.00%
2022/06/09	1	439.50	0	0.00	432.50	1	1,060	0.09%
2022/06/07	4	433.63	1	432.04	436.00	3	1,048	0.29%
2022/06/06	1	411.00	0	0.00	420.00	1	1,038	0.10%
2022/06/02	0	0.00	1	406.00	406.50	-1	1,042	-0.10%
2022/05/30	3	380.00	0	0.00	379.00	3	1,002	0.30%
2022/05/23	3	368.00	0	0.00	363.50	3	1,013	0.30%
2022/05/20	0	0.00	2	364.50	364.00	-2	1,018	-0.20%
2022/05/19	0	0.00	3	361.17	363.00	-3	1,011	-0.30%
2022/05/18	0	0.00	2	363.50	362.50	-2	1,009	-0.20%
2022/05/17	0	0.00	1	356.50	360.00	-1	1,007	-0.10%
2022/05/13	1	378.50	0	0.00	361.00	1	999	0.10%
2022/05/12	4	372.50	3	376.50	372.00	1	989	0.10%
2022/05/10	1	368.50	11	356.64	369.00	-10	957	-1.04%
2022/05/09	2	374.25	2	374.50	365.00	0	952	0.00%
2022/05/06	5	365.00	4	369.13	365.00	1	934	0.11%
2022/05/05	7	346.00	0	0.00	347.50	7	899	0.78%
2022/05/04	0	0.00	0	323.00	327.00	0	921	0.00%
2022/04/25	0	0.00	5	313.90	315.50	-5	1,076	-0.46%
2022/04/19	1	357.50	1	354.50	343.00	0	1,155	0.00%
2022/04/07	0	354.00	0	0.00	353.00	0	1,302	0.00%
2022/04/01	0	0.00	5	382.70	387.00	-5	1,326	-0.38%
2022/03/17	0.1	391.00	1	388.00	390.50	-1	1,406	-0.07%
2022/03/15	0	360.00	0	0.00	354.00	0	1,381	0.00%
2022/03/10	1	401.00	1	393.00	406.00	0	1,416	0.00%
2022/03/09	1	377.00	1	374.00	371.00	0	1,414	0.00%
2022/03/07	5	404.30	0	0.00	403.00	5	1,424	0.35%
2022/03/03	4	434.88	0	0.00	431.50	4	1,427	0.28%
2022/03/02	0	0.00	1	428.50	430.00	-1	1,429	-0.07%
2022/02/25	4	410.50	0	0.00	420.00	4	1,455	0.27%
2022/02/24	0	401.00	0	0.00	401.50	0	1,443	0.00%
2022/02/11	1	453.50	0	0.00	453.00	1	1,742	0.06%
2022/02/10	1	467.50	1	458.00	458.00	0	1,744	0.00%
2022/02/09	1	477.00	2	470.00	466.00	-1	1,757	-0.06%
2022/02/08	1	468.00	1	465.00	462.50	0	1,759	0.00%
2022/02/07	6	474.92	2	476.00	476.00	4	1,766	0.23%
2022/01/25	0	0.00	2	458.25	450.50	-2	1,741	-0.11%
2022/01/20	4	459.00	0	0.00	471.00	4	1,764	0.23%
2022/01/19	0	0.00	1	453.00	449.00	-1	1,750	-0.06%
2022/01/18	1	474.00	0	0.00	460.00	1	1,760	0.06%
2022/01/17	0	0.00	0.1	470.50	473.00	-0.1	1,754	0.00%
2022/01/14	1	424.50	1	428.50	430.50	0	1,735	0.00%
2022/01/13	1	425.00	0	0.00	433.50	1	1,763	0.06%
2022/01/11	0	0.00	1	420.00	413.00	-1	1,827	-0.05%
2022/01/07	2	416.50	5	428.30	420.50	-3	1,876	-0.16%
2022/01/05	1.1	443.81	3	448.00	440.50	-2	1,877	-0.10%
2022/01/04	4	488.75	0	0.00	463.50	4	1,878	0.21%
2022/01/03	7	485.21	2	478.00	487.50	5	1,859	0.27%
2021/12/30	3	470.50	3	465.83	474.00	0	1,844	0.00%
2021/12/29	1	457.50	2	455.00	451.50	-1	1,841	-0.05%
2021/12/28	3	454.50	11	447.05	447.50	-8	1,866	-0.43%
2021/12/27	4	454.50	1	461.00	454.50	3	1,875	0.16%
2021/12/24	1	433.00	1	433.50	425.00	0	1,854	0.00%
2021/12/16	0	0.00	1	430.50	421.50	-1	1,867	-0.05%
2021/12/14	0	0.00	7	403.79	400.00	-7	1,881	-0.37%
2021/12/13	1	425.50	0	0.00	422.00	1	1,892	0.05%
2021/12/08	0	0.00	8	444.31	439.00	-8	1,997	-0.40%
2021/12/07	14	455.04	1	454.00	452.00	13	2,003	0.65%
2021/12/06	0	440.00	0	0.00	435.00	0	1,983	0.00%
2021/12/03	2	458.50	5	448.70	449.50	-3	1,980	-0.15%
2021/12/02	5	451.50	0	0.00	455.00	5	1,983	0.25%
2021/11/30	3	505.00	0	500.00	500.00	3	1,986	0.15%
2021/11/29	0	0.00	3	473.83	493.00	-3	2,007	-0.15%
2021/11/25	1	482.06	0	0.00	468.00	1	2,031	0.05%
2021/11/23	0	0.00	0	512.00	503.00	0	2,015	0.00%
2021/11/22	0	503.00	0	0.00	504.00	0	2,031	0.00%
2021/11/19	3	502.83	11	510.45	498.00	-8	2,053	-0.39%
2021/11/18	1	531.00	2	529.00	522.00	-1	2,059	-0.05%
2021/11/17	7	507.86	3	514.00	531.00	4	2,091	0.19%
2021/11/16	17	528.18	4.2	525.95	525.00	12.8	2,129	0.60%
2021/11/15	1.2	519.75	4	518.00	514.00	-2.8	2,119	-0.13%
2021/11/12	17	476.18	7	485.14	496.50	10	2,088	0.48%
2021/11/11	3	422.17	2	427.75	451.50	1	2,011	0.05%
2021/11/10	1	409.00	1	411.00	410.50	0	2,018	0.00%
2021/11/09	7	410.93	12	411.17	403.50	-5	2,038	-0.25%
2021/11/08	3	403.50	3	410.17	407.00	0	2,060	0.00%
2021/11/05	2	397.50	2	402.50	397.50	0	2,090	0.00%
2021/11/04	9	398.61	0	0.00	389.00	9	2,101	0.43%
2021/11/03	1	387.50	1	385.50	385.00	0	2,115	0.00%
2021/11/02	7	400.07	7	401.36	392.00	0	2,147	0.00%
2021/10/29	2	405.00	5	404.40	396.00	-3	2,213	-0.14%
2021/10/28	5	412.50	5	415.30	399.50	0	2,290	0.00%
2021/10/27	2	415.50	2	416.50	415.00	0	2,297	0.00%
2021/10/26	0	0.00	4	415.00	412.00	-4	2,311	-0.17%
2021/10/25	1	419.50	5	406.00	402.50	-4	2,285	-0.18%
2021/10/22	4	418.38	1	420.00	419.00	3	2,260	0.13%
2021/10/21	1	417.50	0	0.00	413.00	1	2,239	0.04%
2021/10/20	4	411.63	3	407.33	412.00	1	2,209	0.05%
2021/10/19	1	391.00	2	386.25	388.50	-1	2,147	-0.05%
2021/10/18	0	0.00	1	381.00	380.50	-1	2,135	-0.05%
2021/10/15	10	379.45	1	388.50	383.00	9	2,119	0.42%
2021/10/14	0	0.00	1	367.50	360.00	-1	2,078	-0.05%
2021/10/13	1	357.00	1	363.50	360.50	0	2,061	0.00%
2021/10/12	2	347.75	1	361.50	365.00	1	2,044	0.05%
2021/10/07	1	323.00	0	0.00	334.50	1	2,095	0.05%
2021/10/05	3	303.50	0	0.00	322.50	3	2,170	0.14%
2021/09/27	0	0.00	1	349.00	349.00	-1	2,322	-0.04%
2021/09/17	2	353.50	2	357.06	360.00	0	2,373	0.00%
2021/09/16	0	374.33	2	382.00	357.00	-2	2,348	-0.08%
2021/09/14	7	392.71	7	382.29	379.50	0	2,356	0.00%
2021/09/13	10	370.05	3	350.67	379.00	7	2,343	0.30%
2021/09/09	1	393.50	2	387.50	386.00	-1	2,301	-0.04%
2021/09/07	2	400.25	7	409.07	393.00	-5	2,321	-0.22%
2021/09/06	0	0.00	1	412.00	406.50	-1	2,302	-0.04%
2021/09/03	3	414.00	3	409.00	416.00	0	2,284	0.00%
2021/09/01	1	407.50	1	415.50	409.50	0	2,227	0.00%
2021/08/31	0	0.00	1	393.50	400.00	-1	2,206	-0.05%
2021/08/24	0	0.00	1	410.00	410.00	-1	2,138	-0.05%
2021/08/23	4	424.00	10	428.45	423.50	-6	2,120	-0.28%
2021/08/20	29	413.21	4	403.50	420.00	25	2,089	1.20%
2021/08/19	0	0.00	19	397.00	395.50	-19	2,044	-0.93%
2021/08/18	9	379.94	1	346.50	398.00	8	2,013	0.40%
2021/08/16	1	391.50	12	381.58	381.50	-11	1,931	-0.57%
2021/08/13	0	0.00	13	405.12	407.00	-13	1,875	-0.69%
2021/08/12	10	407.20	4	401.00	400.00	6	1,844	0.33%
2021/08/10	6	451.67	6	434.92	435.50	0	1,755	0.00%
2021/08/09	4	467.00	22	472.00	453.00	-18	1,725	-1.04%
2021/08/06	9	464.89	7	473.07	473.00	2	1,754	0.11%
2021/08/05	5	453.00	0	0.00	453.00	5	1,810	0.28%
2021/08/04	19	470.16	20	468.05	473.50	-1	1,904	-0.05%
2021/08/03	12	457.13	4	454.86	456.00	8	1,920	0.42%
2021/07/30	0	433.25	1	422.00	419.00	-1	1,806	-0.05%
2021/07/28	0	0.00	6	404.17	421.00	-6	1,790	-0.34%
2021/07/27	2	447.50	0	0.00	440.00	2	1,779	0.11%
2021/07/26	3	478.00	0	0.00	466.50	3	1,777	0.17%
2021/07/21	0	0.00	5	432.00	425.00	-5	1,794	-0.28%
2021/07/20	6	429.00	9	426.67	429.00	-3	1,830	-0.16%
2021/07/19	1	454.50	0	0.00	446.50	1	1,823	0.05%
2021/07/16	25	447.16	0	0.00	450.00	25	1,826	1.37%
2021/07/15	10	455.80	3	457.83	451.50	7	1,840	0.38%
2021/07/14	1	436.00	1	434.00	432.00	0	1,787	0.00%
2021/07/13	4	450.50	13	437.04	430.00	-9	1,762	-0.51%
2021/07/12	4	428.75	4	431.75	434.00	0	1,689	0.00%
2021/07/09	6	423.25	6	427.25	403.50	0	1,639	0.00%
2021/07/08	4	396.38	0	0.00	411.00	4	1,665	0.24%
2021/07/07	0	0.00	3	378.00	374.00	-3	1,706	-0.18%
2021/07/06	0	0.00	1	384.00	379.50	-1	1,813	-0.06%
2021/07/05	19	391.97	4	388.04	387.00	15	1,906	0.79%
2021/07/02	7	359.29	1	362.57	379.50	6	1,907	0.31%
2021/07/01	0	0.00	0.1	352.00	345.00	-0.1	1,851	0.00%
2021/06/30	0	376.50	1	368.50	372.00	-1	1,876	-0.05%
2021/06/28	0	377.00	1	386.00	370.50	-1	1,889	-0.05%
2021/06/25	0	0.00	3	388.83	392.00	-3	1,868	-0.16%
2021/06/23	3	398.83	0	397.50	396.00	3	1,889	0.16%
2021/06/21	0	0.00	3	409.50	387.50	-3	1,832	-0.16%
2021/06/18	1	415.50	7	421.13	417.00	-6	1,799	-0.34%
2021/06/17	3	419.50	8	412.06	418.00	-5	1,775	-0.28%
2021/06/15	4	404.00	0	0.00	406.50	4	1,732	0.23%
2021/06/10	4	370.00	3	390.00	390.00	1	1,880	0.05%
2021/06/08	8	361.75	0	0.00	365.00	8	2,081	0.38%
2021/06/07	2	333.00	0	0.00	340.00	2	2,086	0.10%
2021/06/04	0	324.00	6	329.00	323.00	-6	2,089	-0.29%
2021/06/03	3	322.00	20	310.58	322.00	-17	2,095	-0.81%
2021/06/02	9	291.78	4	307.00	310.00	5	2,105	0.24%
2021/06/01	1.1	321.77	1	325.00	321.00	0.1	2,108	0.00%
2021/05/31	3	308.33	0	0.00	315.00	3	2,112	0.14%
2021/05/28	0	0.00	4	297.00	290.00	-4	2,116	-0.19%
2021/05/27	1	277.50	5	295.00	277.50	-4	2,122	-0.19%
2021/05/26	6	279.00	7	288.00	279.00	-1	2,125	-0.05%
2021/05/25	14	265.75	0	0.00	267.00	14	2,112	0.66%
2021/05/24	8	233.81	0	0.00	243.00	8	2,210	0.36%
2021/05/20	0	0.00	1	204.00	201.00	-1	2,406	-0.04%
2021/05/19	1	203.00	0	0.00	201.00	1	2,540	0.04%
2021/05/14	1	228.00	0	0.00	212.50	1	2,589	0.04%
2021/05/13	2	250.75	10	240.70	232.50	-8	2,524	-0.32%
2021/05/12	65	236.92	63	227.68	239.50	2	2,425	0.08%
2021/05/11	4.1	231.95	5	225.50	218.00	-0.9	2,303	-0.04%
2021/05/10	0	0.00	2	216.75	217.50	-2	2,229	-0.09%
2021/05/07	5	189.20	0	0.00	198.00	5	2,222	0.22%
2021/05/05	0	0.00	1	199.50	199.50	-1	2,192	-0.05%
2021/05/03	0	0.00	1	259.50	246.00	-1	2,361	-0.04%
2021/04/29	0	0.00	1	265.00	273.00	-1	2,449	-0.04%
2021/04/27	1	263.50	0	0.00	264.00	1	2,579	0.04%
2021/04/21	0	0.00	10.1	326.61	310.00	-10.1	2,540	-0.40%
2021/04/20	11.1	307.75	0	0.00	316.50	11.1	2,538	0.44%
2021/04/19	2	288.00	2	288.00	288.00	0	2,542	0.00%
2021/04/14	4	410.50	3	409.00	394.00	1	2,535	0.04%
2021/04/13	3	453.83	3	447.33	437.50	0	2,469	0.00%
2021/04/12	12	442.54	13	445.62	448.00	-1	2,442	-0.04%
2021/04/09	4	489.88	13	489.62	463.50	-9	2,387	-0.38%
2021/04/08	2	525.00	7	534.00	512.00	-5	2,336	-0.21%
2021/04/07	1	567.00	5	571.80	552.00	-4	2,337	-0.17%
2021/04/06	6	590.50	4	589.50	565.00	2	2,344	0.09%
2021/04/01	6	551.00	9	560.89	566.00	-3	2,320	-0.13%
2021/03/31	0	0.00	3	508.00	515.00	-3	2,330	-0.13%
2021/03/30	0	0.00	13	481.46	487.50	-13	2,386	-0.54%
2021/03/29	7	466.43	31.1	471.91	471.00	-24.1	2,444	-0.99%
2021/03/26	6	520.83	2	515.00	515.00	4	2,457	0.16%
2021/03/25	2	493.00	1	488.00	490.50	1	2,475	0.04%
2021/03/23	2	476.25	0	0.00	484.00	2	2,582	0.08%
2021/03/22	0	0.00	1	477.00	482.50	-1	2,622	-0.04%
2021/03/19	3	486.17	0	0.00	477.50	3	2,648	0.11%
2021/03/18	4	495.27	0	0.00	495.00	4	2,667	0.15%
2021/03/17	4	490.68	9	487.28	499.00	-5	2,698	-0.18%
2021/03/16	6	480.05	40	493.43	483.00	-34	2,657	-1.28%
2021/03/15	21.1	477.44	92	480.89	480.50	-70.9	2,601	-2.73%
2021/03/12	13.1	446.54	61	438.60	451.00	-48	2,516	-1.91%
2021/03/11	25	401.16	10	399.85	410.00	15	2,451	0.61%
2021/03/10	6	379.33	0	0.00	378.50	6	2,473	0.24%
2021/03/09	0	0.00	4	365.50	373.50	-4	2,493	-0.16%
2021/03/08	0	0.00	2	374.00	372.00	-2	2,520	-0.08%
2021/03/05	3	369.17	2	370.50	380.00	1	2,561	0.04%
2021/03/04	1	373.00	3	376.83	374.00	-2	2,586	-0.08%
2021/03/03	10	372.00	21	351.76	375.00	-11	2,638	-0.42%
2021/03/02	7	376.29	5	360.30	347.00	2	2,725	0.07%
2021/02/26	3	358.50	4	345.63	361.00	-1	2,794	-0.04%
2021/02/25	27	344.39	0	0.00	336.00	27	2,844	0.95%
2021/02/24	63	343.96	77	355.00	333.50	-14	2,955	-0.47%
2021/02/23	39	354.92	44.1	361.54	353.50	-5.1	2,901	-0.18%
2021/02/22	139	341.79	27	341.85	349.00	112	2,819	3.97%	大買/鉅額交易
2021/02/19	71.1	315.75	18	312.06	317.50	53.1	2,769	1.92%
2021/02/18	2	285.50	4	287.75	290.00	-2	2,641	-0.08%
2021/02/17	3	265.67	8	260.00	271.50	-5	2,628	-0.19%
2021/02/05	6	248.17	10	248.65	247.00	-4	2,614	-0.15%
2021/02/04	7	242.86	4	240.88	244.00	3	2,614	0.11%
2021/02/03	7	240.50	10	239.65	236.00	-3	2,613	-0.11%
2021/02/02	13	234.77	12	233.17	242.00	1	2,622	0.04%
2021/02/01	7	210.00	10	210.00	223.00	-3	2,632	-0.11%
2021/01/29	2	227.00	0	0.00	220.00	2	2,623	0.08%
2021/01/28	2	235.25	15	231.67	232.00	-13	2,635	-0.49%
2021/01/27	17	239.50	4	236.00	243.00	13	2,638	0.49%
2021/01/26	7	258.93	33	246.73	236.00	-26	2,643	-0.98%
2021/01/25	18	271.06	69	270.62	260.00	-51	2,553	-2.00%
2021/01/22	31	264.77	26	260.88	269.00	5	2,472	0.20%
2021/01/21	12	241.50	2	243.00	248.00	10	2,389	0.42%
2021/01/20	18	242.81	17	244.71	232.50	1	2,355	0.04%
2021/01/19	5	247.60	5	246.20	250.00	0	2,278	0.00%
2021/01/18	14	234.64	6	223.75	240.00	8	2,301	0.35%
2021/01/15	5	233.00	2	240.00	227.00	3	2,319	0.13%
2021/01/14	3	235.00	2	225.00	232.00	1	2,322	0.04%
2021/01/13	36	234.86	11	232.73	225.00	25	2,324	1.08%
2021/01/12	8	210.81	6	219.00	219.00	2	2,314	0.09%
2021/01/11	7	197.00	5	196.50	199.50	2	2,302	0.09%
2021/01/07	5	193.50	7	196.50	198.00	-2	2,302	-0.09%
2021/01/06	3	194.33	1	189.00	189.00	2	2,297	0.09%
2021/01/05	2	217.25	17	215.21	210.00	-15	2,277	-0.66%
2021/01/04	37	220.31	41	226.21	222.50	-4	2,211	-0.18%
2020/12/31	32	212.94	2	212.25	212.50	30	2,147	1.40%
2020/12/30	1	185.50	9	186.78	195.00	-8	2,155	-0.37%
2020/12/29	1	177.00	0	0.00	177.50	1	2,161	0.05%
2020/12/28	0	0.00	11	177.86	173.00	-11	2,196	-0.50%
2020/12/25	6	174.42	6	172.25	175.00	0	2,180	0.00%
2020/12/24	16	167.03	5	160.00	160.00	11	2,146	0.51%
2020/12/23	10	172.75	8	173.63	172.00	2	2,115	0.09%
2020/12/22	0	0.00	15	180.07	179.00	-15	2,129	-0.70%
2020/12/21	24	192.65	20	191.53	189.50	4	2,174	0.18%
2020/12/18	20	214.50	28	208.45	193.50	-8	2,236	-0.36%
2020/12/17	12	190.92	8	197.94	203.50	4	2,179	0.18%
2020/12/16	14	184.89	0	0.00	185.00	14	2,165	0.65%
2020/12/15	1	178.50	3	188.83	178.50	-2	2,133	-0.09%
2020/12/14	0	0.00	3	199.00	198.00	-3	2,106	-0.14%
2020/12/11	5	205.20	10	200.75	207.50	-5	2,082	-0.24%
2020/12/10	5	202.90	2	197.00	204.50	3	2,054	0.15%
2020/12/09	1	199.50	0	0.00	198.00	1	2,034	0.05%
2020/12/08	1	185.50	2	165.50	185.50	-1	2,018	-0.05%
2020/12/07	3	166.67	4	163.00	169.00	-1	1,993	-0.05%
2020/12/04	4	166.00	25	162.64	164.00	-21	1,981	-1.06%
2020/12/03	0	0.00	14	167.00	163.00	-14	1,994	-0.70%
2020/12/02	3	173.67	19	169.55	172.00	-16	2,088	-0.77%
2020/12/01	25	161.68	26	160.58	165.00	-1	2,169	-0.05%
2020/11/30	18	148.50	13	143.23	150.00	5	2,158	0.23%
2020/11/27	23	141.24	42	136.43	136.50	-19	2,185	-0.87%
2020/11/26	49	133.45	26	138.06	138.50	23	2,142	1.07%
2020/11/25	4	122.13	67	120.32	128.00	-63	2,051	-3.07%
2020/11/24	33	118.06	26	117.25	116.50	7	1,974	0.35%
2020/11/23	93	119.53	68	120.60	122.00	25	1,924	1.30%
2020/11/20	36	112.38	11	112.18	114.00	25	1,825	1.37%
2020/11/19	18	97.79	1	96.50	104.00	17	1,778	0.96%
2020/11/18	7	95.96	5	93.04	94.90	2	1,733	0.12%
2020/11/17	0	0.00	11	90.98	90.70	-11	1,715	-0.64%
2020/11/16	3	91.17	2	91.60	90.90	1	1,732	0.06%
2020/11/13	5	91.12	1	91.30	91.40	4	1,731	0.23%
2020/11/12	2	92.30	1	93.40	91.90	1	1,754	0.06%
2020/11/11	2	94.50	6	93.25	93.00	-4	1,791	-0.22%
2020/11/10	1	94.80	2	94.80	92.20	-1	1,856	-0.05%
2020/11/09	9	96.77	5	94.58	96.60	4	1,850	0.22%
2020/11/06	2	91.50	2	90.95	91.00	0	1,828	0.00%
2020/11/05	2	93.60	1	94.60	91.00	1	1,819	0.05%
2020/11/04	4	93.05	8	91.18	94.00	-4	1,799	-0.22%
2020/11/03	1	93.90	0	0.00	93.20	1	1,788	0.06%
2020/11/02	4	91.63	14	89.41	91.00	-10	1,781	-0.56%
2020/10/30	0	0.00	106	92.05	91.00	-106	1,775	-5.97%	大賣/鉅額交易
2020/10/29	2	94.00	0	0.00	93.90	2	1,766	0.11%
2020/10/28	0	0.00	30	95.53	93.40	-30	1,757	-1.71%
2020/10/27	2	95.40	44	96.52	96.00	-42	1,742	-2.41%
2020/10/26	76	103.36	7	99.89	96.70	69	1,820	3.79%
2020/10/23	28	101.61	53	102.50	103.00	-25	1,803	-1.39%
2020/10/22	51	102.95	1	101.00	102.00	50	1,843	2.71%
2020/10/21	20	104.50	6	104.83	103.50	14	1,893	0.74%
2020/10/20	33	103.30	5	103.20	103.00	28	1,932	1.45%
2020/10/19	25	99.92	1	99.50	100.00	24	1,960	1.22%
2020/10/16	6	98.50	10	96.20	96.00	-4	2,012	-0.20%
2020/10/15	1	96.50	7	95.34	97.00	-6	2,150	-0.28%
2020/10/14	20	95.80	3	94.50	96.10	17	2,198	0.77%
2020/10/13	1	91.40	0	0.00	91.00	1	2,217	0.05%
2020/10/12	11	92.85	0	0.00	92.00	11	2,230	0.49%
2020/10/08	2	93.00	7	89.43	91.50	-5	2,242	-0.22%
2020/10/07	27	97.10	1	94.10	94.00	26	2,246	1.16%
2020/10/06	1	99.60	0	0.00	100.00	1	2,197	0.05%
2020/10/05	2	99.70	0	0.00	102.50	2	2,178	0.09%
2020/09/30	0	0.00	16	94.19	93.50	-16	2,133	-0.75%
2020/09/29	1	89.40	10	89.95	90.00	-9	2,126	-0.42%
2020/09/28	0	0.00	18	89.92	89.50	-18	2,126	-0.85%
2020/09/25	34	91.52	37	93.04	92.00	-3	2,125	-0.14%
2020/09/24	46	99.80	81	98.13	99.90	-35	2,101	-1.67%
2020/09/23	62	94.60	64	91.30	97.70	-2	2,061	-0.10%
2020/09/22	36	87.32	26	85.75	88.90	10	2,014	0.50%
2020/09/21	17	89.26	84	90.71	88.00	-67	2,082	-3.22%
2020/09/18	10	84.45	4	85.00	85.50	6	2,089	0.29%
2020/09/17	0	0.00	10	80.67	81.90	-10	2,152	-0.46%
2020/09/16	12	80.58	0	0.00	80.00	12	2,188	0.55%
2020/09/15	1	82.60	0	0.00	79.20	1	2,212	0.05%
2020/09/14	0	0.00	9	77.79	81.00	-9	2,233	-0.40%
2020/09/11	2	75.40	0	0.00	75.70	2	2,256	0.09%
2020/09/10	2	81.70	2	81.45	81.60	0	2,316	0.00%
2020/09/09	2	80.20	5	79.26	80.20	-3	2,390	-0.13%
2020/09/08	5	82.94	9	83.69	84.50	-4	2,442	-0.16%
2020/09/07	14	86.26	21	90.15	85.30	-7	2,447	-0.29%
2020/09/04	113	84.28	11	81.17	85.50	102	2,392	4.26%	大買/鉅額交易
2020/09/03	20	75.40	2	77.80	77.80	18	2,292	0.79%
2020/09/02	10	68.10	2	70.60	70.80	8	2,260	0.35%
2020/09/01	9	63.90	0	0.00	64.40	9	2,200	0.41%
2020/08/28	11	62.33	0	0.00	62.50	11	2,181	0.50%
2020/08/26	10	62.80	0	0.00	63.50	10	2,200	0.45%
2020/08/24	0	0.00	4	58.50	59.70	-4	2,232	-0.18%
2020/08/19	0	0.00	2	60.50	57.40	-2	2,210	-0.09%
2020/08/18	3	63.33	0	0.00	60.00	3	2,195	0.14%
2020/08/17	5	67.54	1	67.10	65.60	4	2,166	0.18%
2020/08/14	3	69.77	12	67.51	68.60	-9	2,120	-0.42%
2020/08/13	2	65.90	11	66.58	65.50	-9	2,047	-0.44%
2020/08/12	18	63.68	2	63.50	64.80	16	2,038	0.78%
2020/08/10	2	60.00	0	0.00	61.20	2	2,033	0.10%
2020/07/30	2	63.75	11	64.59	65.00	-9	2,030	-0.44%
2020/07/29	4	59.93	12	61.13	60.50	-8	1,936	-0.41%
2020/07/28	4	60.70	9	61.32	60.70	-5	1,919	-0.26%
2020/07/27	8	58.55	18	60.27	60.70	-10	1,854	-0.54%
2020/07/24	3	60.23	8	57.35	56.40	-5	1,796	-0.28%
2020/07/23	13	61.35	16	62.04	61.10	-3	1,751	-0.17%
2020/07/22	12	60.13	18	59.57	59.90	-6	1,711	-0.35%
2020/07/21	21	57.49	17	57.73	56.50	4	1,649	0.24%
2020/07/20	8	48.95	8	51.50	53.70	0	1,505	0.00%
2020/07/17	4	48.90	8	48.90	48.90	-4	1,450	-0.28%
2020/07/16	0	0.00	8	54.00	54.30	-8	1,426	-0.56%
2020/07/15	2	58.00	1	58.00	56.70	1	1,412	0.07%
2020/07/14	0	0.00	2	62.40	63.00	-2	1,405	-0.14%
2020/07/13	15	61.90	17	61.37	62.00	-2	1,407	-0.14%
2020/07/10	6	61.42	11	58.50	59.00	-5	1,381	-0.36%
2020/07/09	7	67.90	11	70.55	65.00	-4	1,346	-0.30%
2020/07/08	18	73.94	0	0.00	72.20	18	1,320	1.36%
2020/07/07	15	73.86	12	72.00	71.50	3	1,307	0.23%
2020/07/06	29	77.09	2	74.90	76.00	27	1,291	2.09%
2020/07/03	21	73.85	25	78.98	79.50	-4	1,265	-0.32%
2020/07/02	14	72.31	1	73.00	72.90	13	1,205	1.08%
2020/07/01	2	69.60	4	66.35	66.90	-2	1,146	-0.17%
2020/06/30	6	70.23	53	70.00	69.80	-47	1,105	-4.25%
2020/06/29	1	60.00	58	60.74	65.70	-57	1,020	-5.58%
2020/06/24	11	57.63	56	57.43	59.80	-45	984	-4.57%
2020/06/23	10	51.00	36	51.49	54.40	-26	906	-2.87%
2020/06/22	7	50.21	37	50.09	49.50	-30	865	-3.46%
2020/06/19	4	50.53	0	0.00	50.60	4	837	0.48%
2020/06/18	1	50.00	0	0.00	51.50	1	808	0.12%
2020/06/17	7	49.99	6	50.60	50.50	1	773	0.13%
2020/06/16	57	50.37	48	51.42	52.00	9	706	1.27%
2020/06/15	21	48.07	26	46.96	48.20	-5	627	-0.80%
2020/06/12	18	42.84	30	41.00	43.85	-12	570	-2.10%
2020/06/10	0	0.00	20	36.30	36.30	-20	457	-4.37%
2020/06/08	0	0.00	2	34.95	34.90	-2	447	-0.45%
2020/06/05	2	35.75	0	0.00	35.50	2	456	0.44%
2020/06/03	0	0.00	1	34.85	34.65	-1	459	-0.22%
2020/06/01	0	0.00	30	37.43	38.10	-30	448	-6.70%
2020/05/29	1	35.05	0	0.00	35.05	1	414	0.24%
2019/12/23	0	0.00	1	30.60	30.30	-1	696	-0.14%
2019/12/19	0	0.00	1	32.45	32.80	-1	687	-0.15%
2019/12/16	0	0.00	5	32.34	32.35	-5	677	-0.74%
2019/12/13	5	32.82	0	0.00	33.60	5	669	0.75%
2019/11/28	0	0.00	10	42.30	42.45	-10	501	-2.00%
2019/11/20	0	0.00	5	41.25	40.40	-5	399	-1.25%
2019/11/18	0	0.00	10	39.65	39.50	-10	373	-2.67%
2019/11/13	2	39.40	25	38.27	39.45	-23	298	-7.70%
2019/11/12	0	0.00	22	35.73	36.50	-22	269	-8.16%
2019/11/11	2	33.95	21	33.63	33.20	-19	252	-7.53%
2019/11/08	0	0.00	11	32.74	32.90	-11	221	-4.97%
2019/11/06	0	0.00	10	30.80	30.80	-10	191	-5.21%
2019/10/28	10	26.27	0	0.00	26.20	10	145	6.89%
2019/10/07	0	0.00	30	27.00	25.85	-30	128	-23.37%
2019/10/04	0	0.00	20	23.75	25.40	-20	110	-18.08%
2019/07/11	0	0.00	2	25.00	24.70	-2	170	-1.17%
2019/07/08	0	0.00	31	24.03	24.90	-31	155	-19.88%
2019/07/05	1	23.30	10	23.30	23.30	-9	129	-6.97%
2019/05/07	3	23.48	0	0.00	23.55	3	106	2.81%
2019/04/01	2	22.80	0	0.00	22.95	2	99	2.02%
2018/11/26	0	0.00	1	24.80	25.35	-1	399	-0.25%
2018/11/23	1	25.70	0	0.00	25.85	1	405	0.25%
2018/11/14	0	0.00	10	25.59	24.30	-10	456	-2.19%
2018/10/17	0	0.00	10	23.98	23.20	-10	829	-1.21%
2018/10/05	10	21.30	0	0.00	21.50	10	1,029	0.97%
2018/10/04	10	23.38	0	0.00	23.30	10	1,020	0.98%
2018/09/21	0	0.00	20	30.40	30.15	-20	996	-2.01%
2018/09/18	10	35.18	0	0.00	35.10	10	991	1.01%
2018/09/13	2	34.60	0	0.00	34.20	2	984	0.20%
2018/09/04	12	38.56	0	0.00	39.20	12	1,043	1.15%
2018/09/03	0	0.00	1	42.00	41.05	-1	1,026	-0.10%
2018/08/28	10	42.91	11	45.89	45.95	-1	996	-0.10%
2018/08/09	8	48.61	0	0.00	47.90	8	1,094	0.73%
2018/08/08	10	49.10	0	0.00	49.00	10	1,086	0.92%
2018/08/07	10	51.20	0	0.00	51.10	10	1,072	0.93%
2018/08/06	1	53.60	0	0.00	53.30	1	1,066	0.09%
2018/08/02	1	51.10	0	0.00	53.80	1	1,075	0.09%
2018/08/01	0	0.00	1	52.30	52.50	-1	1,059	-0.09%
2018/07/30	0	0.00	15	48.13	48.35	-15	1,011	-1.48%
2018/07/26	11	44.48	0	0.00	48.50	11	999	1.10%
2018/07/24	0	0.00	15	49.50	48.75	-15	962	-1.56%
2018/07/23	1	48.00	32	47.34	48.50	-31	948	-3.27%
2018/07/18	2	41.28	37	44.18	45.35	-35	960	-3.65%
2018/07/17	1	41.40	29	40.09	41.90	-28	926	-3.02%
2018/07/16	2	38.63	15	38.72	38.55	-13	907	-1.43%
2018/07/02	10	37.70	0	0.00	37.30	10	1,337	0.75%
2018/06/29	10	38.05	0	0.00	38.95	10	1,381	0.72%
2018/06/20	10	34.60	0	0.00	34.85	10	1,630	0.61%
2018/06/19	10	35.60	0	0.00	35.30	10	1,701	0.59%
2018/06/15	14	37.28	0	0.00	36.40	14	1,751	0.80%
2018/06/14	2	38.10	2	38.50	38.00	0	1,787	0.00%
2018/06/13	2	39.35	2	38.90	39.35	0	1,794	0.00%
2018/06/01	0	0.00	2	37.78	37.60	-2	1,924	-0.10%
2018/05/30	2	38.00	0	0.00	37.70	2	1,976	0.10%
2018/05/29	2	40.40	31	39.57	40.80	-29	1,963	-1.48%
2018/05/28	1	37.50	22	37.29	37.70	-21	1,927	-1.09%
2018/05/23	20	34.18	0	0.00	33.85	20	1,920	1.04%
2018/05/22	0	0.00	18	35.90	35.65	-18	1,901	-0.95%
2018/05/21	20	35.75	0	0.00	35.55	20	1,898	1.05%
2018/05/16	0	0.00	0.2	42.00	39.00	-0.2	1,861	-0.01%
2018/05/15	0	0.00	2	40.60	40.20	-2	1,853	-0.11%
2018/05/14	0	0.00	30	40.76	39.85	-30	1,843	-1.63%
2018/05/11	8	37.61	5	37.60	37.70	3	1,826	0.16%
2018/05/10	16	39.63	0	0.00	39.20	16	1,798	0.89%
2018/05/09	31	40.45	0	0.00	40.20	31	1,775	1.75%
2018/04/30	1	44.30	2	46.40	44.00	-1	1,698	-0.06%
2018/04/27	0	0.00	18	42.37	42.50	-18	1,679	-1.07%
2018/04/26	20	39.70	10	44.10	41.50	10	1,674	0.60%
2018/04/25	1	43.60	0	0.00	42.80	1	1,641	0.06%
2018/04/24	0	0.00	1	43.80	41.40	-1	1,615	-0.06%
2018/04/23	1	46.00	0	0.00	46.00	1	1,562	0.06%
2018/04/19	3	50.87	20	52.75	51.10	-17	1,505	-1.13%
2018/04/18	0	0.00	5	50.18	51.70	-5	1,451	-0.34%
2018/04/17	3	48.73	2	50.50	47.00	1	1,396	0.07%
2018/04/16	4	48.55	89	49.50	51.50	-85	1,348	-6.30%
2018/04/13	2	47.40	45	46.53	47.50	-43	1,287	-3.34%
2018/04/11	1	45.00	20	45.30	44.00	-19	1,204	-1.58%
2018/04/10	1	41.75	5	44.20	45.00	-4	1,174	-0.34%
2018/04/09	1	49.30	12	45.97	45.75	-11	1,118	-0.98%
2018/04/03	3	51.50	12	52.07	50.80	-9	1,064	-0.85%
2018/04/02	2	54.10	30	55.17	50.20	-28	1,022	-2.74%
2018/03/30	0	0.00	61	51.72	52.60	-61	921	-6.62%
2018/03/29	1	47.80	30	47.17	47.85	-29	842	-3.44%
2018/03/22	2	41.10	14	46.46	42.20	-12	656	-1.83%
2018/03/21	0	0.00	77	44.16	44.00	-77	575	-13.38%
2018/03/20	0	0.00	41	40.85	41.50	-41	514	-7.97%
2018/03/19	0	0.00	18	39.25	39.25	-18	462	-3.89%
2018/03/16	0.2	35.40	0	0.00	35.70	0.2	430	0.05%
2018/03/14	3	38.00	20	38.70	38.65	-17	389	-4.37%
2018/03/09	0	0.00	2	33.35	32.90	-2	289	-0.69%
2018/03/08	2	34.50	5	34.00	34.00	-3	272	-1.10%
2018/03/07	5	34.30	11	33.22	34.30	-6	246	-2.43%
2018/03/06	0	0.00	21	31.60	32.10	-21	195	-10.75%
2018/03/05	0	0.00	12	28.81	29.20	-12	138	-8.64%
2018/03/02	0	0.00	5	26.30	26.55	-5	120	-4.15%
2018/02/26	0	0.00	7	23.96	24.60	-7	93	-7.48%
2018/02/22	5	20.90	0	0.00	21.15	5	70	7.13%
2018/02/09	5	18.00	0	0.00	19.15	5	63	7.90%
2018/02/07	2	20.00	0	0.00	19.80	2	62	3.19%
2018/02/06	5	19.10	0	0.00	19.80	5	62	7.98%
2018/02/01	3	20.78	0	0.00	20.35	3	60	4.95%
2018/01/25	2	20.23	0	0.00	20.10	2	57	3.50%
2018/01/22	0	0.00	8	20.11	21.30	-8	50	-15.70%