金麗科 (3228)-國票-安和券商分點個股進出

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
419.0
漲跌
▼46.0
漲幅
-9.89%
成交量
2,178張
產業
上櫃半導體類股
292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

金麗科 (3228)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/19	13.1	453.96	25	450.76	419.00	-11.9	1,578	-0.76%
2024/04/18	13	471.46	5	467.00	465.00	8	1,583	0.51%
2024/04/17	0	477.17	2	478.50	478.50	-2	1,625	-0.12%
2024/04/16	17	484.52	17	463.21	477.00	0	1,647	0.00%
2024/04/15	3	491.99	1	485.50	484.00	2	1,673	0.12%
2024/04/12	3	501.67	0	0.00	501.00	3	1,679	0.18%
2024/04/11	1	503.00	1	502.00	502.00	0	1,713	0.00%
2024/04/10	16	511.50	0	0.00	511.00	16	1,752	0.91%
2024/04/09	48	479.73	12.1	482.28	495.00	35.9	1,797	2.00%
2024/04/08	50	487.46	32	483.28	490.50	18	1,807	1.00%
2024/04/03	21	506.33	1	510.00	503.00	20	1,831	1.09%
2024/04/02	20	517.05	0	0.00	516.00	20	1,846	1.08%
2024/04/01	6	556.33	0.1	559.00	560.00	5.9	1,837	0.32%
2024/03/29	2	555.00	4	553.50	546.00	-2	1,836	-0.11%
2024/03/28	11	538.82	0	0.00	535.00	11	1,843	0.60%
2024/03/27	16	566.75	2	565.00	555.00	14	1,847	0.76%
2024/03/26	16.1	545.40	5	548.34	560.00	11	1,835	0.60%
2024/03/25	20	526.00	35.1	524.80	526.00	-15.1	1,819	-0.83%
2024/03/22	1	486.00	1	480.50	479.00	0	1,801	0.00%
2024/03/21	61	479.16	5	478.90	485.00	56	1,798	3.11%
2024/03/20	1	451.50	15	450.80	449.00	-14	1,792	-0.78%
2024/03/19	11	456.97	6	436.83	444.50	5	1,808	0.28%
2024/03/18	1	439.50	3	455.17	455.00	-2	1,818	-0.11%
2024/03/15	2.1	435.79	0	0.00	438.50	2.1	1,826	0.11%
2024/03/14	8	464.62	21	466.19	455.00	-13	1,834	-0.71%
2024/03/13	32	478.28	23	461.87	466.50	9	1,847	0.49%
2024/03/12	4	513.89	0.1	513.00	495.50	3.9	1,848	0.21%
2024/03/11	0	0.00	2	513.00	504.00	-2	1,859	-0.11%
2024/03/08	13	507.72	6	521.58	495.00	7	1,868	0.37%
2024/03/07	18	530.33	5	535.58	521.00	13	1,862	0.70%
2024/03/06	9	512.44	0	510.00	500.00	9	1,835	0.49%
2024/03/05	18	506.44	84	480.78	511.00	-66	1,831	-3.60%
2024/03/04	17	484.01	11	482.55	477.50	6	1,803	0.33%
2024/03/01	11	492.09	13	501.77	504.00	-2	1,784	-0.11%
2024/02/29	4	485.25	3	497.33	503.00	1	1,773	0.06%
2024/02/27	1	492.00	26	482.64	483.00	-25	1,779	-1.41%
2024/02/26	4	485.63	3	486.67	483.50	1	1,793	0.06%
2024/02/23	7	481.28	4	482.66	475.00	3	1,828	0.17%
2024/02/22	16	460.78	32	475.78	494.00	-16	1,843	-0.87%
2024/02/21	14	475.97	18	465.25	454.50	-4	1,839	-0.22%
2024/02/20	11	515.91	2	519.52	505.00	9	1,819	0.49%
2024/02/19	13	529.31	0	0.00	527.00	13	1,811	0.72%
2024/02/16	4	525.00	3	529.65	534.00	1	1,838	0.05%
2024/02/15	3	487.33	2	504.00	519.00	1	1,861	0.05%
2024/02/05	40	463.00	6	488.09	482.50	34	1,879	1.81%
2024/02/02	9	464.21	21	463.81	480.00	-12	1,916	-0.63%
2024/02/01	8	442.19	3.1	443.38	438.00	4.9	1,910	0.26%
2024/01/31	5	450.20	4	455.25	454.50	1	1,904	0.05%
2024/01/30	16	450.13	64	456.31	448.50	-48	1,949	-2.46%
2024/01/29	6	436.50	9	436.78	445.00	-3	1,988	-0.15%
2024/01/26	51	416.94	5	414.70	419.50	46	2,013	2.29%
2024/01/25	3	391.33	1	391.00	391.00	2	1,995	0.10%
2024/01/24	1	396.00	2	393.75	390.00	-1	1,995	-0.05%
2024/01/23	3	393.83	2	394.50	394.50	1	2,000	0.05%
2024/01/22	28.1	390.00	11	376.45	394.50	17.1	2,000	0.86%
2024/01/19	22	382.80	4	388.75	382.00	18	1,993	0.90%
2024/01/18	30	383.53	4	381.25	381.50	26	2,006	1.30%
2024/01/17	18	378.81	2	374.75	396.50	16	2,002	0.80%
2024/01/16	0	0.00	1	401.00	400.50	-1	1,948	-0.05%
2024/01/15	42	392.90	1	393.00	397.00	41	1,924	2.13%
2024/01/12	7	379.57	0	0.00	376.00	7	1,896	0.37%
2024/01/11	1	362.00	9.1	379.98	386.00	-8.1	1,868	-0.43%
2024/01/10	22	348.41	0	0.00	352.00	22	1,831	1.20%
2024/01/09	37	329.82	11	328.18	345.00	26	1,816	1.43%
2024/01/08	170	326.69	0	0.00	321.00	170	1,804	9.42%	大買/鉅額交易
2024/01/05	17	327.82	3	334.15	327.00	14	1,793	0.78%
2024/01/04	23	312.41	12	308.16	320.00	11	1,756	0.63%
2024/01/03	16	285.47	3	292.83	301.00	13	1,715	0.76%
2024/01/02	4	275.13	2	281.00	280.00	2	1,666	0.12%
2023/12/29	0	0.00	10	280.00	280.00	-10	1,649	-0.61%
2023/12/28	10	269.98	29	258.86	269.50	-19	1,614	-1.18%
2023/12/27	10	250.00	6	256.00	252.50	4	1,592	0.25%
2023/12/26	0	0.00	3	251.17	250.50	-3	1,585	-0.19%
2023/12/25	12	250.84	0	0.00	251.00	12	1,579	0.76%
2023/12/21	0	0.00	6	263.92	262.50	-6	1,560	-0.38%
2023/12/20	10	249.00	17	266.35	268.00	-7	1,553	-0.45%
2023/12/19	13	253.73	19	252.16	252.00	-6	1,521	-0.39%
2023/12/18	2	262.00	3	264.00	264.00	-1	1,493	-0.07%
2023/12/15	0	269.50	0	0.00	261.00	0	1,489	0.00%
2023/12/14	0	275.50	0	0.00	272.50	0	1,475	0.00%
2023/12/13	1	273.00	0	0.00	279.50	1	1,454	0.07%
2023/12/12	1	279.00	0	0.00	275.00	1	1,454	0.07%
2023/12/11	3	280.67	2	285.50	285.00	1	1,444	0.07%
2023/12/08	2	251.50	12.2	271.79	274.00	-10.2	1,423	-0.72%
2023/12/07	2	260.50	1	252.00	249.50	1	1,391	0.07%
2023/12/06	5	265.00	80	265.80	265.00	-75	1,365	-5.49%
2023/12/05	9	254.44	0	0.00	263.00	9	1,358	0.66%
2023/12/04	1	278.00	9.3	290.82	268.00	-8.3	1,369	-0.60%
2023/12/01	1	265.50	1	278.00	278.00	0	1,377	0.00%
2023/11/30	3	249.00	1	256.00	261.00	2	1,388	0.14%
2023/11/29	5	250.00	1	245.00	247.00	4	1,411	0.28%
2023/11/28	1	232.00	5	242.00	244.50	-4	1,422	-0.28%
2023/11/27	3	235.50	3	246.50	232.00	0	1,434	0.00%
2023/11/24	11	223.55	3	227.79	242.50	8	1,417	0.56%
2023/11/22	0	0.00	9	249.89	254.00	-9	1,349	-0.67%
2023/11/21	27	225.56	2.1	231.17	231.50	24.9	1,304	1.91%
2023/11/20	14	205.36	5.2	209.13	222.00	8.8	1,267	0.69%
2023/11/17	0	0.00	5	198.00	203.00	-5	1,223	-0.41%
2023/11/16	10	181.00	0	0.00	185.00	10	1,201	0.83%
2023/11/15	51	187.69	3	186.83	186.00	48	1,213	3.96%
2023/11/14	12	180.71	2	180.00	186.50	10	1,180	0.85%
2023/11/13	1	166.50	2	176.25	175.00	-1	1,137	-0.09%
2023/11/10	17	165.26	13	157.08	165.00	4	1,084	0.37%
2023/11/09	10	143.00	3	149.00	152.50	7	1,020	0.69%
2023/11/08	5	141.00	0	140.50	139.00	5	989	0.50%
2023/11/07	13	144.27	0	0.00	147.50	13	976	1.33%
2023/11/06	9	135.67	3	143.12	144.00	6	943	0.63%
2023/11/03	2	130.75	3	127.50	131.00	-1	897	-0.11%
2023/10/31	1	121.50	0	0.00	116.00	1	873	0.11%
2023/10/30	0	0.00	1	120.00	120.50	-1	886	-0.11%
2023/10/27	4	121.13	0	0.00	121.50	4	890	0.45%
2023/10/26	4	121.38	0	0.00	122.00	4	901	0.44%
2023/10/24	2	114.00	0	0.00	114.00	2	901	0.22%
2023/10/23	0	0.00	1	116.00	115.00	-1	912	-0.11%
2023/10/19	1	119.00	0	0.00	118.00	1	954	0.10%
2023/10/17	3	118.50	0	0.00	117.00	3	947	0.32%
2023/10/16	1	121.50	0	0.00	121.50	1	945	0.11%
2023/10/13	0	0.00	4	115.00	117.00	-4	933	-0.43%
2023/10/11	1	106.50	0	0.00	105.50	1	956	0.10%
2023/10/04	0	0.00	1	105.00	105.50	-1	1,029	-0.10%
2023/10/03	0	0.00	10	107.40	107.00	-10	1,037	-0.96%
2023/09/25	10	109.00	0	0.00	109.00	10	1,107	0.90%
2023/09/21	1	108.50	0	0.00	105.50	1	1,112	0.09%
2023/09/18	2	115.50	0	0.00	113.50	2	1,108	0.18%
2023/09/15	1	116.00	0	0.00	113.50	1	1,108	0.09%
2023/09/13	1	115.00	0	0.00	120.00	1	1,116	0.09%
2023/09/11	1	120.50	0	0.00	119.50	1	1,120	0.09%
2023/09/08	2	122.50	0	0.00	120.50	2	1,123	0.18%
2023/09/06	0	0.00	7	119.07	119.50	-7	1,076	-0.65%
2023/09/05	1	112.48	1	111.50	109.00	0	1,041	0.00%
2023/09/04	8	110.95	1	113.00	116.00	7	1,020	0.69%
2023/09/01	0	0.00	1	106.00	106.00	-1	996	-0.10%
2023/08/24	2	108.50	2	107.00	104.50	0	981	0.00%
2023/08/23	2	113.00	1	112.00	110.50	1	981	0.10%
2023/08/22	1	100.00	3	105.17	105.00	-2	982	-0.20%
2023/08/21	0	0.00	16	95.95	98.10	-16	966	-1.66%
2023/08/14	0	0.00	11	106.45	106.00	-11	931	-1.18%
2023/08/02	0	0.00	1	118.50	118.50	-1	869	-0.12%
2023/07/31	2	128.75	0	0.00	123.50	2	850	0.24%
2023/07/26	0	0.00	1	121.00	121.00	-1	826	-0.12%
2023/07/25	1	123.00	15	122.50	122.50	-14	820	-1.71%
2023/07/21	5	132.00	0	0.00	129.50	5	796	0.63%
2023/07/18	5	134.50	10	132.00	131.00	-5	820	-0.61%
2023/07/13	2	138.25	0	0.00	139.00	2	794	0.25%
2023/07/06	1	148.50	7	146.79	147.50	-6	733	-0.82%
2023/07/05	15	157.50	0	0.00	157.00	15	710	2.11%
2023/07/04	0	0.00	10	157.50	157.00	-10	713	-1.40%
2023/06/19	10	169.50	0	0.00	167.00	10	824	1.21%
2023/06/14	1	162.00	0	0.00	160.50	1	798	0.13%
2023/06/05	0	0.00	10	159.50	159.50	-10	862	-1.16%
2023/06/02	10	162.00	0	0.00	159.00	10	882	1.13%
2023/05/30	0	0.00	16	166.63	165.00	-16	919	-1.74%
2023/05/29	0	0.00	11	169.09	169.00	-11	954	-1.15%
2023/05/25	27	163.61	0	0.00	163.00	27	991	2.72%
2023/05/19	15	167.07	12	167.88	169.00	3	1,100	0.27%
2023/05/05	4	170.88	1	169.50	171.00	3	1,326	0.23%
2023/04/25	1	160.50	0	0.00	159.00	1	1,520	0.07%
2023/04/20	2	177.50	6	178.75	174.00	-4	1,628	-0.25%
2023/04/19	0	0.00	18	179.19	179.00	-18	1,670	-1.08%
2023/04/18	0	0.00	15	181.00	179.50	-15	1,725	-0.87%
2023/04/14	0	0.00	1	184.50	183.50	-1	1,763	-0.06%
2023/04/13	3	185.33	48	182.08	183.50	-45	1,773	-2.54%
2023/04/07	6	195.67	0	0.00	196.50	6	1,767	0.34%
2023/04/06	5	196.00	1	192.50	195.00	4	1,759	0.23%
2023/03/31	6	195.17	0.1	195.00	194.50	6	1,746	0.34%
2023/03/30	0	0.00	1	196.00	195.00	-1	1,736	-0.06%
2023/03/29	2	190.75	0	0.00	191.50	2	1,726	0.12%
2023/03/28	15	193.00	0	0.00	191.50	15	1,718	0.87%
2023/03/27	0	0.00	6	197.83	197.00	-6	1,697	-0.35%
2023/03/24	20	198.50	0	0.00	196.50	20	1,660	1.20%
2023/03/22	4	197.00	4	193.25	197.50	0	1,787	0.00%
2023/03/10	0	0.00	1	186.50	186.50	-1	2,115	-0.05%
2023/03/07	2	196.25	1	194.00	194.00	1	2,146	0.05%
2023/03/06	1	199.00	0	0.00	198.00	1	2,142	0.05%
2023/03/03	0.1	202.50	1	203.50	199.00	-1	2,153	-0.04%
2023/02/23	1	198.50	2	200.50	197.50	-1	2,085	-0.05%
2023/02/22	1.2	192.83	0	0.00	191.50	1.2	2,052	0.06%
2023/02/21	0	0.00	1	204.00	202.00	-1	2,011	-0.05%
2023/02/20	1	194.00	1	195.50	200.00	0	1,972	0.00%
2023/02/13	4	192.50	0	0.00	191.50	4	1,902	0.21%
2023/02/10	2	196.75	0	0.00	191.50	2	1,900	0.11%
2023/02/09	2	204.00	12	202.58	196.50	-10	1,967	-0.51%
2023/02/08	17	205.41	5	202.00	205.00	12	2,014	0.60%
2023/02/07	5	196.50	10	194.25	195.00	-5	2,115	-0.24%
2023/02/03	0	0.00	1	203.00	195.00	-1	2,194	-0.05%
2023/02/02	9	197.94	2	197.00	203.00	7	2,139	0.33%
2023/02/01	2	190.00	11	191.91	188.50	-9	2,076	-0.43%
2023/01/31	9	186.00	1	185.00	185.00	8	2,058	0.39%
2023/01/30	6	200.83	1	196.50	186.00	5	2,052	0.24%
2023/01/16	1	184.50	0	0.00	185.50	1	1,979	0.05%
2023/01/12	0	0.00	8	188.00	180.50	-8	1,953	-0.41%
2023/01/11	1	180.00	2	181.50	186.00	-1	1,915	-0.05%
2023/01/10	0	0.00	2	186.50	180.50	-2	1,901	-0.11%
2023/01/09	10	177.10	2	179.50	178.00	8	1,834	0.44%
2023/01/06	3	162.67	3	157.50	175.00	0	1,793	0.00%
2023/01/05	3	166.00	2	162.25	163.00	1	1,746	0.06%
2023/01/04	1	178.50	0	0.00	176.50	1	1,738	0.06%
2022/12/30	1	182.00	11	183.14	180.50	-10	1,721	-0.58%
2022/12/29	1	173.00	0	0.00	181.00	1	1,780	0.06%
2022/12/28	1	181.00	0	0.00	178.00	1	1,858	0.05%
2022/12/27	1	180.00	0	0.00	187.50	1	1,958	0.05%
2022/12/19	0	0.00	8	192.38	195.00	-8	2,260	-0.35%
2022/12/16	0	0.00	17	195.00	192.50	-17	2,308	-0.74%
2022/12/15	22	198.73	21	200.31	200.00	1	2,323	0.04%
2022/12/14	0	0.00	1	204.00	208.00	-1	2,240	-0.04%
2022/12/13	8	194.50	8	192.88	189.50	0	2,197	0.00%
2022/12/08	2	194.25	0	0.00	198.00	2	2,173	0.09%
2022/12/07	0	0.00	1	212.00	196.50	-1	2,132	-0.05%
2022/12/06	7	213.71	16	213.56	218.00	-9	2,085	-0.43%
2022/12/05	4	194.88	4	196.50	198.50	0	2,087	0.00%
2022/12/02	1	182.00	0	0.00	180.50	1	2,106	0.05%
2022/12/01	3	183.83	0	0.00	183.50	3	2,078	0.14%
2022/11/30	1	189.50	0	0.00	189.50	1	2,068	0.05%
2022/11/29	1	197.00	0	0.00	194.00	1	2,088	0.05%
2022/11/28	1	199.00	0	0.00	196.50	1	2,145	0.05%
2022/11/24	0	214.50	1	213.00	210.00	-1	2,164	-0.05%
2022/11/09	1	165.00	0	0.00	176.00	1	2,335	0.04%
2022/11/07	48	179.27	40	179.00	177.50	8	2,369	0.34%
2022/11/04	2	165.25	2	165.25	172.00	0	2,314	0.00%
2022/11/03	19	166.87	4	162.50	165.50	15	2,255	0.67%
2022/11/02	62	156.77	113	146.45	158.00	-51	2,134	-2.39%	大賣/
2022/11/01	60	142.88	0	0.00	144.00	60	2,068	2.90%
2022/10/31	0	0.00	1	132.50	139.50	-1	2,086	-0.05%
2022/10/28	1	125.00	0	0.00	127.00	1	2,117	0.05%
2022/10/26	0	0.00	5	128.50	128.00	-5	2,196	-0.23%
2022/10/25	5	147.00	0	0.00	142.00	5	2,209	0.23%
2022/10/21	0	0.00	1	191.50	175.00	-1	2,327	-0.04%
2022/10/20	0	0.00	2	171.00	179.00	-2	2,363	-0.08%
2022/10/19	1	145.00	1	149.00	163.00	0	2,380	0.00%
2022/10/18	3	148.00	2	151.00	148.50	1	2,394	0.04%
2022/10/17	0	0.00	1	157.50	157.50	-1	2,402	-0.04%
2022/10/14	3	199.50	0	0.00	175.00	3	2,439	0.12%
2022/10/13	1	194.00	0	0.00	194.00	1	2,469	0.04%
2022/10/12	47	204.20	1	204.00	215.50	46	2,489	1.85%
2022/10/11	0	0.00	50	216.28	216.00	-50	2,474	-2.02%
2022/10/07	37	239.74	35	234.54	239.50	2	2,472	0.08%
2022/10/06	28.1	251.34	24	247.54	252.50	4.1	2,464	0.17%
2022/10/05	5	250.00	17	261.76	250.00	-12	2,377	-0.50%
2022/10/04	44	275.73	66	278.70	274.00	-22	2,310	-0.95%
2022/10/03	20	287.00	1	284.50	287.00	19	2,223	0.85%
2022/09/30	2	276.00	2	280.50	291.50	0	2,198	0.00%
2022/09/29	2.1	285.05	1	282.50	281.50	1.1	2,157	0.05%
2022/09/28	1	306.00	10	311.00	287.50	-9	2,116	-0.43%
2022/09/27	1	314.50	0	0.00	319.00	1	2,078	0.05%
2022/09/26	12	315.00	21	327.45	312.00	-9	2,115	-0.43%
2022/09/23	12	343.46	11	346.45	340.50	1	2,146	0.05%
2022/09/22	1	343.00	1	354.00	356.50	0	2,143	0.00%
2022/09/21	2	348.25	0	0.00	350.50	2	2,189	0.09%
2022/09/20	0	0.00	1	356.00	354.00	-1	2,261	-0.04%
2022/09/19	36.1	352.31	0	0.00	340.00	36.1	2,336	1.54%
2022/09/16	28	359.45	34	348.21	348.00	-6	2,414	-0.25%
2022/09/15	0	0.00	26	367.19	367.00	-26	2,426	-1.07%
2022/09/14	7	374.43	4	370.63	372.50	3	2,421	0.12%
2022/09/13	14	370.07	11	379.82	375.50	3	2,385	0.13%
2022/09/12	22	370.75	7	370.57	375.50	15	2,335	0.64%
2022/09/08	6	338.67	7	338.36	347.00	-1	2,277	-0.04%
2022/09/07	1	318.00	0	0.00	322.00	1	2,228	0.04%
2022/09/05	1	326.50	2	331.50	326.50	-1	2,212	-0.05%
2022/09/02	5	324.70	33	310.47	334.00	-28	2,204	-1.27%
2022/09/01	32	311.84	4	313.00	311.00	28	2,146	1.30%
2022/08/31	0	0.00	9	319.89	325.00	-9	2,125	-0.42%
2022/08/30	2	314.25	0	0.00	315.00	2	2,130	0.09%
2022/08/29	1	311.00	0	0.00	315.00	1	2,146	0.05%
2022/08/26	1	326.50	0	0.00	324.50	1	2,147	0.05%
2022/08/24	2	321.50	1	326.00	321.50	1	2,163	0.05%
2022/08/23	7	328.50	0	0.00	323.00	7	2,161	0.32%
2022/08/22	1	340.00	0	0.00	333.50	1	2,154	0.05%
2022/08/19	0	0.00	1	346.00	342.00	-1	2,153	-0.05%
2022/08/18	2	328.25	4	340.00	340.50	-2	2,123	-0.09%
2022/08/17	2	331.25	1	330.50	331.50	1	2,100	0.05%
2022/08/15	1	334.00	0	0.00	339.00	1	2,063	0.05%
2022/08/12	1	340.50	0	0.00	335.00	1	2,048	0.05%
2022/08/11	0	0.00	1	340.00	333.50	-1	2,029	-0.05%
2022/08/10	2	327.00	1	331.00	332.50	1	2,006	0.05%
2022/08/09	1	305.50	3	321.50	327.50	-2	1,981	-0.10%
2022/08/02	3	310.17	30	306.00	305.00	-27	1,915	-1.41%
2022/08/01	32	339.00	0	0.00	338.50	32	1,909	1.68%
2022/07/29	3	340.33	6	344.08	350.00	-3	1,951	-0.15%
2022/07/28	5	341.90	41	349.16	340.00	-36	1,919	-1.88%
2022/07/27	38	345.00	5	337.90	345.00	33	1,843	1.79%
2022/07/26	2	318.00	0	0.00	314.00	2	1,803	0.11%
2022/07/25	3	325.00	2	315.50	325.50	1	1,788	0.06%
2022/07/22	4.1	328.79	4	347.38	329.00	0.1	1,766	0.01%
2022/07/21	1	332.50	1.1	339.82	341.00	-0.1	1,742	-0.01%
2022/07/20	1	317.00	16	317.53	324.50	-15	1,708	-0.88%
2022/07/19	15.1	310.66	43	332.48	308.00	-27.9	1,672	-1.67%
2022/07/18	61	339.11	18.1	335.25	340.00	42.9	1,639	2.62%
2022/07/15	12	321.71	12	325.79	327.00	0	1,632	0.00%
2022/07/14	6	307.33	6	304.00	310.00	0	1,630	0.00%
2022/07/13	14	306.86	34	302.18	299.00	-20	1,629	-1.23%
2022/07/12	81	295.52	61	302.43	295.00	20	1,630	1.23%
2022/07/11	0	0.00	1	281.00	300.00	-1	1,619	-0.06%
2022/07/08	29	270.72	26	266.15	275.00	3	1,621	0.18%
2022/07/07	21.1	230.53	22	244.43	256.00	-0.9	1,626	-0.06%
2022/07/06	3	244.50	0	0.00	239.50	3	1,623	0.18%
2022/07/05	57	269.56	2	268.00	266.00	55	1,620	3.39%
2022/07/04	77	272.05	132	270.59	270.50	-55	1,613	-3.41%	大賣/
2022/07/01	3	307.00	59	310.51	300.50	-56	1,537	-3.64%
2022/06/30	31	327.60	0	0.00	327.50	31	1,482	2.09%
2022/06/29	0	0.00	1	332.00	340.00	-1	1,460	-0.07%
2022/06/28	1	330.50	1	327.00	327.00	0	1,400	0.00%
2022/06/27	5	327.60	3	341.17	319.50	2	1,324	0.15%
2022/06/24	101	333.91	51	327.00	355.00	50	1,234	4.05%	大買/
2022/06/23	2	364.75	59	364.32	362.50	-57	1,143	-4.98%
2022/06/22	0.1	402.50	0	0.00	402.50	0.1	1,105	0.01%
2022/06/17	1	424.00	0	0.00	427.50	1	1,076	0.09%
2022/06/14	1	442.00	1	435.00	442.00	0	1,070	0.00%
2022/06/13	1	445.00	1	446.00	446.00	0	1,070	0.00%
2022/06/09	0	0.00	4	431.38	432.50	-4	1,060	-0.38%
2022/06/07	0	0.00	3	431.33	436.00	-3	1,048	-0.29%
2022/06/06	7	415.21	1	404.50	420.00	6	1,038	0.58%
2022/06/01	1	396.00	1	400.50	396.50	0	1,034	0.00%
2022/05/30	0	0.00	3	384.00	379.00	-3	1,002	-0.30%
2022/05/27	0	0.00	0.2	368.73	373.50	-0.2	994	-0.02%
2022/05/24	1	359.50	1	364.50	359.50	0	1,015	0.00%
2022/05/20	2	364.00	2	366.50	364.00	0	1,018	0.00%
2022/05/18	1.1	364.89	1	366.00	362.50	0.1	1,009	0.01%
2022/05/16	0.1	364.00	0	0.00	351.50	0.1	1,006	0.01%
2022/05/13	2	365.50	1	374.50	361.00	1	999	0.10%
2022/05/12	2	373.00	0	0.00	372.00	2	989	0.20%
2022/05/09	0	0.00	0.1	377.50	365.00	-0.1	952	-0.01%
2022/05/06	4	371.88	5	369.60	365.00	-1	934	-0.11%
2022/04/25	1	317.00	0	0.00	315.50	1	1,076	0.09%
2022/04/08	1	358.00	0	0.00	343.50	1	1,284	0.08%
2022/04/07	0.1	356.00	0	0.00	353.00	0.1	1,302	0.00%
2022/04/06	10	370.25	21	371.52	373.00	-11	1,316	-0.84%
2022/04/01	1	390.50	0	0.00	387.00	1	1,326	0.08%
2022/03/25	0	0.00	0	388.50	383.50	0	1,364	0.00%
2022/03/17	5	387.90	1	386.00	390.50	4	1,406	0.28%
2022/03/15	0.1	374.00	0	0.00	354.00	0.1	1,381	0.00%
2022/03/10	0	0.00	2	392.25	406.00	-2	1,416	-0.14%
2022/03/09	0	0.00	1	388.00	371.00	-1	1,414	-0.07%
2022/03/08	0	0.00	2	396.00	382.00	-2	1,426	-0.14%
2022/03/07	7	404.14	1	407.00	403.00	6	1,424	0.42%
2022/03/02	6	433.33	2	433.00	430.00	4	1,429	0.28%
2022/03/01	0	0.00	0.1	427.00	434.50	-0.1	1,460	0.00%
2022/02/24	1	410.50	7	404.29	401.50	-6	1,443	-0.42%
2022/02/17	2	435.25	0	0.00	435.00	2	1,517	0.13%
2022/02/16	1	443.00	0	0.00	442.00	1	1,602	0.06%
2022/02/15	0	0.00	4	430.75	430.50	-4	1,699	-0.24%
2022/02/14	7	440.36	0	0.00	435.00	7	1,745	0.40%
2022/02/11	1	452.00	1	455.00	453.00	0	1,742	0.00%
2022/02/10	1	462.50	0	0.00	458.00	1	1,744	0.06%
2022/02/08	0.1	466.32	0	0.00	462.50	0.1	1,759	0.00%
2022/01/24	1	450.00	2	454.50	466.50	-1	1,748	-0.06%
2022/01/18	1	480.50	8	469.38	460.00	-7	1,760	-0.40%
2022/01/17	0	0.00	3.1	465.70	473.00	-3.1	1,754	-0.18%
2022/01/13	0	0.00	2	434.00	433.50	-2	1,763	-0.11%
2022/01/11	2	421.25	2	425.00	413.00	0	1,827	0.00%
2022/01/10	5	426.80	0	0.00	428.00	5	1,842	0.27%
2022/01/07	2	434.25	2	436.00	420.50	0	1,876	0.00%
2022/01/06	9	447.06	0	0.00	439.00	9	1,870	0.48%
2022/01/05	0	0.00	1	443.00	440.50	-1	1,877	-0.05%
2022/01/04	1	487.50	24	489.60	463.50	-23	1,878	-1.22%
2022/01/03	11	477.55	2	484.50	487.50	9	1,859	0.48%
2021/12/30	15	467.53	3	468.00	474.00	12	1,844	0.65%
2021/12/29	0	0.00	1	455.00	451.50	-1	1,841	-0.05%
2021/12/28	0	0.00	1.1	457.55	447.50	-1.1	1,866	-0.06%
2021/12/27	5	449.50	3.1	457.68	454.50	1.9	1,875	0.10%
2021/12/16	1	424.00	0	0.00	421.50	1	1,867	0.05%
2021/12/14	1.1	414.55	0	0.00	400.00	1.1	1,881	0.06%
2021/12/09	1	437.00	0	0.00	427.00	1	1,929	0.05%
2021/12/08	2	440.50	1	441.00	439.00	1	1,997	0.05%
2021/12/07	1	457.50	0	0.00	452.00	1	2,003	0.05%
2021/12/06	0.1	436.75	1	440.00	435.00	-0.9	1,983	-0.05%
2021/12/03	1	462.50	0	0.00	449.50	1	1,980	0.05%
2021/12/02	0.5	461.85	33	463.74	455.00	-32.5	1,983	-1.64%
2021/12/01	18	488.33	6	500.00	486.00	12	1,968	0.61%
2021/11/30	0	0.00	9	507.44	500.00	-9	1,986	-0.45%
2021/11/29	9	500.00	0	0.00	493.00	9	2,007	0.45%
2021/11/25	2	444.50	48	444.50	468.00	-46	2,031	-2.26%
2021/11/24	4	498.00	16	496.88	493.50	-12	2,005	-0.60%
2021/11/23	8	510.00	12	503.67	503.00	-4	2,015	-0.20%
2021/11/22	0	0.00	30	496.00	504.00	-30	2,031	-1.48%
2021/11/19	21	498.57	0	0.00	498.00	21	2,053	1.02%
2021/11/17	10	517.95	20	525.00	531.00	-10	2,091	-0.48%
2021/11/16	48	524.69	28	521.00	525.00	20	2,129	0.94%
2021/11/15	15	522.33	72	522.31	514.00	-57	2,119	-2.69%
2021/11/12	52	478.25	55.2	488.30	496.50	-3.2	2,088	-0.15%
2021/11/11	150	419.94	3.2	439.93	451.50	146.9	2,011	7.30%	大買/鉅額交易
2021/11/08	0	0.00	1	405.00	407.00	-1	2,060	-0.05%
2021/11/05	0	0.00	3	398.67	397.50	-3	2,090	-0.14%
2021/11/04	0	0.00	1	392.00	389.00	-1	2,101	-0.05%
2021/11/03	2.1	387.05	1	387.50	385.00	1.1	2,115	0.05%
2021/11/02	1	393.00	0	0.00	392.00	1	2,147	0.05%
2021/11/01	2.1	394.07	0	0.00	398.00	2.1	2,166	0.10%
2021/10/29	0.2	399.62	0	0.00	396.00	0.2	2,213	0.01%
2021/10/28	2	405.00	1	404.00	399.50	1	2,290	0.04%
2021/10/26	1	414.50	2	410.75	412.00	-1	2,311	-0.04%
2021/10/25	1	406.00	0	0.00	402.50	1	2,285	0.04%
2021/10/22	0	0.00	1	422.00	419.00	-1	2,260	-0.04%
2021/10/21	1	416.00	1.1	423.02	413.00	-0.1	2,239	0.00%
2021/10/20	5	410.70	6	412.75	412.00	-1	2,209	-0.05%
2021/10/19	0	0.00	3	391.83	388.50	-3	2,147	-0.14%
2021/10/15	8	385.56	5	385.50	383.00	3	2,119	0.14%
2021/10/13	1	361.50	1	364.00	360.50	0	2,061	0.00%
2021/10/12	0	0.00	12	339.42	365.00	-12	2,044	-0.59%
2021/10/08	21	344.86	14	346.50	344.00	7	2,086	0.34%
2021/10/07	6	333.83	1	334.50	334.50	5	2,095	0.24%
2021/10/06	2	324.75	1	316.50	316.50	1	2,140	0.05%
2021/10/05	2	308.00	2.1	321.10	322.50	-0.1	2,170	0.00%
2021/10/01	1	315.00	0	0.00	306.50	1	2,206	0.05%
2021/09/15	1	380.50	1	376.00	379.00	0	2,335	0.00%
2021/09/14	1	393.50	1	383.50	379.50	0	2,356	0.00%
2021/09/13	3	367.83	3	379.00	379.00	0	2,343	0.00%
2021/09/06	0	0.00	5	416.00	406.50	-5	2,302	-0.22%
2021/09/02	1	412.00	5	401.80	404.00	-4	2,252	-0.18%
2021/09/01	4	416.63	0	0.00	409.50	4	2,227	0.18%
2021/08/30	1.1	398.91	0	0.00	395.50	1.1	2,199	0.05%
2021/08/24	0.1	425.50	0	0.00	410.00	0.1	2,138	0.00%
2021/08/23	1	433.50	4	428.75	423.50	-3	2,120	-0.14%
2021/08/20	1	420.00	1	422.50	420.00	0	2,089	0.00%
2021/08/13	1	402.00	1	405.00	407.00	0	1,875	0.00%
2021/08/12	1	409.00	1	400.00	400.00	0	1,844	0.00%
2021/08/11	0	0.00	2	411.00	402.50	-2	1,806	-0.11%
2021/08/04	1	466.00	5	472.80	473.50	-4	1,904	-0.21%
2021/08/03	6	458.83	9	465.06	456.00	-3	1,920	-0.16%
2021/08/02	25	427.26	22	433.39	437.00	3	1,825	0.16%
2021/07/30	0	0.00	11	447.27	419.00	-11	1,806	-0.61%
2021/07/29	10	450.10	0	0.00	458.00	10	1,779	0.56%
2021/07/28	1	421.50	15	404.00	421.00	-14	1,790	-0.78%
2021/07/27	1	446.50	28	441.61	440.00	-27	1,779	-1.52%
2021/07/26	18	472.72	0	0.00	466.50	18	1,777	1.01%
2021/07/22	0	0.00	3	435.00	450.00	-3	1,784	-0.17%
2021/07/21	1	438.50	0	0.00	425.00	1	1,794	0.06%
2021/07/20	1	430.00	4	437.50	429.00	-3	1,830	-0.16%
2021/07/19	0	0.00	3	450.00	446.50	-3	1,823	-0.16%
2021/07/16	9	453.22	1	448.00	450.00	8	1,826	0.44%
2021/07/15	64	453.10	36	453.64	451.50	28	1,840	1.52%
2021/07/14	1	435.01	2	433.00	432.00	-1	1,787	-0.06%
2021/07/13	1	445.50	7	444.29	430.00	-6	1,762	-0.34%
2021/07/12	7	432.21	0	0.00	434.00	7	1,689	0.41%
2021/07/09	11	414.77	7	405.86	403.50	4	1,639	0.24%
2021/07/08	0	0.00	2	411.00	411.00	-2	1,665	-0.12%
2021/07/07	2	379.25	0	0.00	374.00	2	1,706	0.12%
2021/07/06	0	0.00	1	381.50	379.50	-1	1,813	-0.06%
2021/07/05	0	0.00	30	389.07	387.00	-30	1,906	-1.57%
2021/07/02	37	378.22	6	379.50	379.50	31	1,907	1.63%
2021/06/30	1	368.00	0	0.00	372.00	1	1,876	0.05%
2021/06/28	1	384.00	1	377.00	370.50	0	1,889	0.00%
2021/06/25	0	0.00	1	403.00	392.00	-1	1,868	-0.05%
2021/06/23	2	399.75	0	0.00	396.00	2	1,889	0.11%
2021/06/22	1	401.50	0	0.00	373.50	1	1,854	0.05%
2021/06/21	1	414.00	2	391.25	387.50	-1	1,832	-0.05%
2021/06/11	0	0.00	2	384.00	382.00	-2	1,799	-0.11%
2021/05/28	0	0.00	1	296.50	290.00	-1	2,116	-0.05%
2021/05/26	2	279.00	0	0.00	279.00	2	2,125	0.09%
2021/05/24	2	238.50	0	0.00	243.00	2	2,210	0.09%
2021/05/19	0	0.00	6	205.50	201.00	-6	2,540	-0.24%
2021/05/18	6	190.00	0	0.00	207.50	6	2,568	0.23%
2021/05/13	5	245.90	4	246.25	232.50	1	2,524	0.04%
2021/05/12	42	239.27	45	238.12	239.50	-3	2,425	-0.12%
2021/05/11	0	0.00	27	218.06	218.00	-27	2,303	-1.17%
2021/05/10	25	217.50	21	215.21	217.50	4	2,229	0.18%
2021/05/07	24	175.46	3	193.67	198.00	21	2,222	0.94%
2021/05/06	0	0.00	22	191.52	180.00	-22	2,199	-1.00%
2021/05/05	20	220.00	0	0.00	199.50	20	2,192	0.91%
2021/05/03	0	0.00	1	259.50	246.00	-1	2,361	-0.04%
2021/04/28	0	0.00	0.3	278.00	272.50	-0.3	2,496	-0.01%
2021/04/27	0.1	231.00	6	235.50	264.00	-5.9	2,579	-0.23%
2021/04/26	3.1	226.50	6	241.08	240.00	-2.9	2,569	-0.11%
2021/04/23	5	251.50	0	0.00	251.50	5	2,538	0.20%
2021/04/21	1	330.00	7	289.00	310.00	-6	2,540	-0.24%
2021/04/20	0	0.00	3	316.50	316.50	-3	2,538	-0.12%
2021/04/19	0	0.00	6	288.00	288.00	-6	2,542	-0.24%
2021/04/15	2	355.00	0	0.00	355.00	2	2,533	0.08%
2021/04/14	10	408.40	8	415.13	394.00	2	2,535	0.08%
2021/04/13	5	449.10	5	448.20	437.50	0	2,469	0.00%
2021/04/12	11	466.64	10	463.75	448.00	1	2,442	0.04%
2021/04/09	7	482.43	2	503.50	463.50	5	2,387	0.21%
2021/04/08	2	551.00	0	0.00	512.00	2	2,336	0.09%
2021/04/07	1	552.00	1	573.00	552.00	0	2,337	0.00%
2021/04/06	3	582.33	29	584.31	565.00	-26	2,344	-1.11%
2021/04/01	27	564.96	21	545.71	566.00	6	2,320	0.26%
2021/03/31	21	505.24	11	510.18	515.00	10	2,330	0.43%
2021/03/30	1	487.50	16	481.63	487.50	-15	2,386	-0.63%
2021/03/29	10	470.00	23	487.59	471.00	-13	2,444	-0.53%
2021/03/25	0	0.00	5	486.00	490.50	-5	2,475	-0.20%
2021/03/24	0	0.00	5	489.50	493.00	-5	2,544	-0.20%
2021/03/23	10	480.00	10	485.60	484.00	0	2,582	0.00%
2021/03/22	5	482.50	10	480.00	482.50	-5	2,622	-0.19%
2021/03/19	25	492.10	16	488.88	477.50	9	2,648	0.34%
2021/03/18	19	494.47	0	0.00	495.00	19	2,667	0.71%
2021/03/17	35	494.03	22	490.34	499.00	13	2,698	0.48%
2021/03/16	14	487.07	45	488.60	483.00	-31	2,657	-1.17%
2021/03/15	68	479.26	32	479.84	480.50	36	2,601	1.38%
2021/03/12	8	440.31	42.1	435.65	451.00	-34.1	2,516	-1.35%
2021/03/11	33	398.70	10	394.00	410.00	23	2,451	0.94%
2021/03/10	20	382.25	0	0.00	378.50	20	2,473	0.81%
2021/03/09	0	0.00	2	370.00	373.50	-2	2,493	-0.08%
2021/03/08	0	0.00	1	390.00	372.00	-1	2,520	-0.04%
2021/03/05	0	0.00	1	379.50	380.00	-1	2,561	-0.04%
2021/03/04	0	0.00	20	375.00	374.00	-20	2,586	-0.77%
2021/03/03	20	375.00	0	0.00	375.00	20	2,638	0.76%
2021/02/26	0	0.00	6	342.50	361.00	-6	2,794	-0.21%
2021/02/24	6	348.46	9	338.33	333.50	-3	2,955	-0.10%
2021/02/23	35	361.58	56	352.17	353.50	-21	2,901	-0.72%
2021/02/22	52	348.54	26.9	346.36	349.00	25.1	2,819	0.89%
2021/02/19	18	310.03	47	296.91	317.50	-29	2,769	-1.05%
2021/02/18	43	285.02	3	297.50	290.00	40	2,641	1.51%
2021/02/17	1	271.00	4	256.50	271.50	-3	2,628	-0.11%
2021/02/05	1	247.00	0	0.00	247.00	1	2,614	0.04%
2021/02/04	2	238.75	0	0.00	244.00	2	2,614	0.08%
2021/02/03	0	0.00	6	235.17	236.00	-6	2,613	-0.23%
2021/02/02	1	236.00	7	230.36	242.00	-6	2,622	-0.23%
2021/02/01	12	207.08	6	200.50	223.00	6	2,632	0.23%
2021/01/26	7.1	246.60	3	246.33	236.00	4.1	2,643	0.16%
2021/01/25	7	269.36	6	275.58	260.00	1	2,553	0.04%
2021/01/22	7	257.79	13	262.19	269.00	-6	2,472	-0.24%
2021/01/21	1	240.00	2	243.75	248.00	-1	2,389	-0.04%
2021/01/20	6	243.92	57.1	251.71	232.50	-51.1	2,355	-2.17%
2021/01/19	42	247.36	0	0.00	250.00	42	2,278	1.84%
2021/01/15	2.3	239.48	1	230.00	227.00	1.3	2,319	0.06%
2021/01/14	0	0.00	1	228.50	232.00	-1	2,322	-0.04%
2021/01/13	0	0.00	1	240.00	225.00	-1	2,324	-0.04%
2021/01/11	1	199.50	0	0.00	199.50	1	2,302	0.04%
2021/01/08	3	198.00	6	197.33	196.00	-3	2,300	-0.13%
2021/01/07	5	184.50	3	195.83	198.00	2	2,302	0.09%
2021/01/06	7	191.71	43	192.93	189.00	-36	2,297	-1.57%
2021/01/05	74	211.84	65	215.51	210.00	9	2,277	0.40%
2021/01/04	49	221.10	33	222.80	222.50	16	2,211	0.72%
2020/12/31	33.5	211.25	7	209.79	212.50	26.5	2,147	1.23%
2020/12/30	4	186.25	62	183.57	195.00	-58	2,155	-2.69%
2020/12/29	64	177.05	3	175.50	177.50	61	2,161	2.82%
2020/12/28	3.1	176.04	43	176.98	173.00	-39.9	2,196	-1.82%
2020/12/25	41	172.09	2	172.00	175.00	39	2,180	1.79%
2020/12/24	4	167.25	6	163.17	160.00	-2	2,146	-0.09%
2020/12/23	3	170.67	0	0.00	172.00	3	2,115	0.14%
2020/12/22	6	188.67	12	183.38	179.00	-6	2,129	-0.28%
2020/12/21	5	194.90	41	191.45	189.50	-36	2,174	-1.66%
2020/12/18	47	208.09	57	211.19	193.50	-10	2,236	-0.45%
2020/12/17	54	201.50	4	184.75	203.50	50	2,179	2.29%
2020/12/16	4	176.50	12	174.54	185.00	-8	2,165	-0.37%
2020/12/15	1	197.00	12	184.08	178.50	-11	2,133	-0.52%
2020/12/14	1	201.50	40	201.86	198.00	-39	2,106	-1.85%
2020/12/11	43	201.76	74	205.34	207.50	-31	2,082	-1.49%
2020/12/10	71	202.39	20	200.68	204.50	51	2,054	2.48%
2020/12/09	5	197.30	77	193.99	198.00	-72	2,034	-3.54%
2020/12/08	83	179.77	4	179.25	185.50	79	2,018	3.91%
2020/12/07	9	166.50	25	163.70	169.00	-16	1,993	-0.80%
2020/12/04	20	163.95	60	166.44	164.00	-40	1,981	-2.02%
2020/12/03	62	163.44	0	0.00	163.00	62	1,994	3.11%
2020/12/02	8	172.25	56	164.77	172.00	-48	2,088	-2.30%
2020/12/01	74	164.09	50	159.00	165.00	24	2,169	1.11%
2020/11/30	52	149.81	50	138.00	150.00	2	2,158	0.09%
2020/11/27	53	137.00	68	136.61	136.50	-15	2,185	-0.69%
2020/11/26	66	140.30	111	132.65	138.50	-45	2,142	-2.10%	大賣/
2020/11/25	91	125.31	3	125.00	128.00	88	2,051	4.29%
2020/11/24	15	116.67	4	115.88	116.50	11	1,974	0.56%
2020/11/23	18	120.39	2	121.50	122.00	16	1,924	0.83%
2020/11/20	1	110.00	6	109.67	114.00	-5	1,825	-0.27%
2020/11/19	0	0.00	4	100.03	104.00	-4	1,778	-0.22%
2020/11/18	1	97.10	2	97.10	94.90	-1	1,733	-0.06%
2020/11/16	2	92.60	0	0.00	90.90	2	1,732	0.12%
2020/11/10	1	96.20	0	0.00	92.20	1	1,856	0.05%
2020/11/09	0	0.00	1	98.20	96.60	-1	1,850	-0.05%
2020/11/04	1	91.00	0	0.00	94.00	1	1,799	0.06%
2020/11/03	0	0.00	4	93.43	93.20	-4	1,788	-0.22%
2020/11/02	1	91.10	2	90.50	91.00	-1	1,781	-0.06%
2020/10/30	0	0.00	22	90.91	91.00	-22	1,775	-1.24%
2020/10/28	1	93.50	11	94.07	93.40	-10	1,757	-0.57%
2020/10/27	4	96.73	0	0.00	96.00	4	1,742	0.23%
2020/10/26	2	99.35	6	97.05	96.70	-4	1,820	-0.22%
2020/10/23	36	102.17	2	102.00	103.00	34	1,803	1.89%
2020/10/22	0	0.00	2	102.00	102.00	-2	1,843	-0.11%
2020/10/19	0	0.00	2	100.00	100.00	-2	1,960	-0.10%
2020/10/13	0	0.00	12	91.18	91.00	-12	2,217	-0.54%
2020/10/07	16	95.13	0	0.00	94.00	16	2,246	0.71%
2020/10/06	4	99.60	87	100.03	100.00	-83	2,197	-3.78%
2020/10/05	87	102.47	1	98.80	102.50	86	2,178	3.95%
2020/09/30	0	0.00	1	93.50	93.50	-1	2,133	-0.05%
2020/09/25	2	97.05	7	96.26	92.00	-5	2,125	-0.24%
2020/09/24	2	97.50	23	99.37	99.90	-21	2,101	-1.00%
2020/09/23	6	91.82	25	90.90	97.70	-19	2,061	-0.92%
2020/09/21	6	91.17	1.3	89.36	88.00	4.7	2,082	0.23%
2020/09/18	0	0.00	3	84.83	85.50	-3	2,089	-0.14%
2020/09/17	0	0.00	1	80.90	81.90	-1	2,152	-0.05%
2020/09/15	0	0.00	5	80.96	79.20	-5	2,212	-0.23%
2020/09/10	1	81.00	0	0.00	81.60	1	2,316	0.04%
2020/09/09	1	78.30	1	80.10	80.20	0	2,390	0.00%
2020/09/08	11	84.21	44	84.48	84.50	-33	2,442	-1.35%
2020/09/07	27	86.27	122	92.72	85.30	-95	2,447	-3.88%	大賣/
2020/09/04	168	84.16	2	79.20	85.50	166	2,392	6.94%	大買/鉅額交易
2020/09/03	0	0.00	25	75.88	77.80	-25	2,292	-1.09%
2020/09/02	21	70.64	35	70.37	70.80	-14	2,260	-0.62%
2020/09/01	0	0.00	4	64.50	64.40	-4	2,200	-0.18%
2020/08/31	0	0.00	3	63.73	63.10	-3	2,188	-0.14%
2020/08/25	0	0.00	5	61.00	59.50	-5	2,219	-0.23%
2020/08/24	2	59.25	2	59.30	59.70	0	2,232	0.00%
2020/08/21	9	57.96	0	0.00	59.00	9	2,232	0.40%
2020/08/20	1	57.00	1	56.20	56.10	0	2,235	0.00%
2020/08/19	12	58.91	0	0.00	57.40	12	2,210	0.54%
2020/08/18	17	60.59	0	0.00	60.00	17	2,195	0.77%
2020/08/17	8	66.56	0	0.00	65.60	8	2,166	0.37%
2020/08/14	5	68.98	25	67.80	68.60	-20	2,120	-0.94%
2020/08/13	0	0.00	10	66.40	65.50	-10	2,047	-0.49%
2020/08/12	5	60.00	0	0.00	64.80	5	2,038	0.25%
2020/08/07	10	56.00	10	57.05	58.00	0	2,034	0.00%
2020/08/06	5	58.00	0	0.00	57.80	5	2,035	0.25%
2020/08/04	1	60.00	0	0.00	59.90	1	2,043	0.05%
2020/08/03	15	60.37	2	58.60	59.80	13	2,044	0.64%
2020/07/30	3	65.17	20	64.52	65.00	-17	2,030	-0.84%
2020/07/28	2	63.00	5	62.06	60.70	-3	1,919	-0.16%
2020/07/27	3	60.60	0	0.00	60.70	3	1,854	0.16%
2020/07/24	3	59.83	0	0.00	56.40	3	1,796	0.17%
2020/07/23	7	61.99	4	61.10	61.10	3	1,751	0.17%
2020/07/22	2	58.00	51	58.93	59.90	-49	1,711	-2.86%
2020/07/21	74	58.36	13	55.58	56.50	61	1,649	3.70%
2020/07/20	6	51.08	0	0.00	53.70	6	1,505	0.40%
2020/07/17	1	51.50	0	0.00	48.90	1	1,450	0.07%
2020/07/14	4	62.00	0	0.00	63.00	4	1,405	0.28%
2020/07/13	2	59.00	0	0.00	62.00	2	1,407	0.14%
2020/07/09	0	0.00	9	69.07	65.00	-9	1,346	-0.67%
2020/07/03	4	79.80	2	77.00	79.50	2	1,265	0.16%
2020/07/02	21	72.42	15	73.50	72.90	6	1,205	0.50%
2020/06/30	0	0.00	145.3	70.76	69.80	-145.3	1,105	-13.15%	大賣/鉅額交易
2020/06/29	105	65.70	1	65.70	65.70	104	1,020	10.19%	大買/鉅額交易
2020/06/24	38	59.22	6	57.03	59.80	32	984	3.25%
2020/06/23	0	0.00	2	54.00	54.40	-2	906	-0.22%
2020/06/22	0	0.00	5	49.65	49.50	-5	865	-0.58%
2020/06/19	7	51.31	0	0.00	50.60	7	837	0.84%
2020/06/18	5	50.80	2	49.90	51.50	3	808	0.37%
2020/06/17	2	49.30	0	0.00	50.50	2	773	0.26%
2020/06/16	3	49.57	30	49.90	52.00	-27	706	-3.82%
2020/06/15	33	48.03	0	0.00	48.20	33	627	5.26%
2020/06/12	0	0.00	51	38.57	43.85	-51	570	-8.95%
2020/06/11	50	39.90	16	39.38	39.90	34	518	6.55%
2020/06/10	0	0.00	7	34.66	36.30	-7	457	-1.53%
2020/06/09	6	33.13	0	0.00	33.00	6	450	1.33%
2020/06/04	1	34.45	0	0.00	34.70	1	455	0.22%
2020/06/03	1	34.85	0	0.00	34.65	1	459	0.22%
2020/06/02	12	35.40	0	0.00	34.30	12	472	2.54%
2020/06/01	0	0.00	6	37.55	38.10	-6	448	-1.34%
2020/05/29	2	34.10	0	0.00	35.05	2	414	0.48%
2020/05/27	1	31.90	0	0.00	31.50	1	393	0.25%
2020/05/26	2	31.65	0	0.00	31.50	2	390	0.51%
2020/05/21	3	32.73	0	0.00	33.00	3	394	0.76%
2020/05/15	0	0.00	40	32.03	31.95	-40	392	-10.18%
2020/05/14	1	33.20	0	0.00	32.25	1	390	0.26%
2020/05/12	1	35.50	10	34.15	34.00	-9	387	-2.32%
2020/05/11	21	35.62	2	35.50	35.65	19	386	4.91%
2020/05/08	13	33.83	1	33.85	33.80	12	377	3.18%
2020/05/07	16	33.65	0	0.00	33.10	16	376	4.25%
2020/05/04	1	32.65	0	0.00	33.90	1	379	0.26%
2020/04/17	1	33.80	22	33.31	32.30	-21	399	-5.26%
2020/04/16	22	32.20	0	0.00	32.20	22	393	5.59%
2020/04/13	1	28.70	0	0.00	28.35	1	408	0.24%
2020/03/25	2	27.00	0	0.00	26.55	2	486	0.41%
2020/03/12	2	35.55	0	0.00	34.95	2	499	0.40%
2020/03/06	0	0.00	22	37.08	36.70	-22	540	-4.07%
2020/03/05	20	34.00	0	0.00	35.95	20	533	3.75%
2020/03/02	0	0.00	1	32.15	31.75	-1	583	-0.17%
2020/02/26	0	0.00	1	30.70	31.10	-1	600	-0.17%
2020/02/11	1	30.25	0	0.00	29.30	1	789	0.13%
2020/02/05	2	31.10	0	0.00	30.60	2	823	0.24%
2020/02/04	0	0.00	1	31.20	31.15	-1	821	-0.12%
2020/01/13	3	35.10	0	0.00	35.70	3	783	0.38%
2020/01/09	1	36.40	0	0.00	36.05	1	781	0.13%
2019/12/31	0	0.00	3.4	35.69	35.50	-3.4	760	-0.45%
2019/12/27	0	0.00	4	35.49	36.00	-4	746	-0.54%
2019/12/18	0	0.00	4	32.48	32.45	-4	685	-0.58%
2019/12/09	0	0.00	1	31.10	32.10	-1	636	-0.16%
2019/12/06	4	34.55	0	0.00	32.60	4	619	0.65%
2019/12/05	2	37.33	0	0.00	36.20	2	585	0.34%
2019/12/04	1	39.00	0	0.00	39.30	1	553	0.18%
2019/12/03	2	39.55	0	0.00	40.15	2	543	0.37%
2019/11/29	1	42.30	0	0.00	41.90	1	523	0.19%
2019/11/28	0	0.00	9	41.48	42.45	-9	501	-1.80%
2019/11/26	4	38.43	0	0.00	38.20	4	453	0.88%
2019/11/25	0	0.00	1	40.45	38.80	-1	436	-0.23%
2019/11/22	0	0.00	2	40.88	40.35	-2	423	-0.47%
2019/11/20	1	39.00	1	40.50	40.40	0	399	0.00%
2019/11/18	0	0.00	1	40.00	39.50	-1	373	-0.27%
2019/11/15	2	38.60	1	40.25	38.40	1	350	0.29%
2019/11/14	3	37.73	0	0.00	39.55	3	334	0.90%
2019/11/13	3	38.60	0	0.00	39.45	3	298	1.00%
2019/11/12	1	35.80	4	34.20	36.50	-3	269	-1.11%
2019/07/24	0	0.00	2	23.55	23.75	-2	178	-1.12%
2019/07/23	2	23.20	0	0.00	23.40	2	178	1.12%
2019/07/22	0	0.00	4	23.78	23.70	-4	178	-2.25%
2019/07/17	1	23.15	0	0.00	23.00	1	176	0.57%
2019/07/16	1	23.35	0	0.00	23.45	1	174	0.57%
2019/07/15	2	23.68	30	23.79	23.80	-28	173	-16.15%
2019/07/08	30	25.13	0	0.00	24.90	30	155	19.24%
2019/07/01	0	0.00	10	22.00	21.90	-10	109	-9.11%
2019/06/27	10	22.50	0	0.00	22.50	10	110	9.07%
2019/06/04	0	0.00	1	22.80	22.95	-1	119	-0.84%
2019/05/28	1	24.10	0	0.00	24.50	1	119	0.84%
2018/09/13	1	34.20	0	0.00	34.20	1	984	0.10%
2018/09/12	2	36.63	0	0.00	36.10	2	979	0.20%
2018/09/07	1	39.10	0	0.00	39.15	1	998	0.10%
2018/09/04	1	39.05	0	0.00	39.20	1	1,043	0.10%
2018/09/03	1	41.45	0	0.00	41.05	1	1,026	0.10%
2018/08/15	3	46.20	0	0.00	46.05	3	1,102	0.27%
2018/08/14	10	47.15	0	0.00	47.40	10	1,104	0.91%
2018/08/10	0	0.00	1	48.90	48.30	-1	1,099	-0.09%
2018/08/02	0	0.00	4	53.80	53.80	-4	1,075	-0.37%
2018/08/01	0	0.00	1	51.90	52.50	-1	1,059	-0.09%
2018/07/26	0	0.00	10	45.11	48.50	-10	999	-1.00%
2018/07/25	9	48.35	0	0.00	47.10	9	972	0.93%
2018/07/24	0	0.00	9	49.41	48.75	-9	962	-0.93%
2018/07/23	10	47.09	10	47.95	48.50	0	948	0.00%
2018/07/20	10	44.50	11	44.95	44.25	-1	939	-0.11%
2018/07/19	0	0.00	1	43.55	44.40	-1	945	-0.11%
2018/07/18	7	44.57	0	0.00	45.35	7	960	0.73%
2018/07/04	0	0.00	1	36.75	37.30	-1	1,252	-0.08%
2018/07/03	1	38.00	0	0.00	36.70	1	1,301	0.08%
2018/06/26	0	0.00	2	35.45	35.80	-2	1,518	-0.13%
2018/06/21	2	36.45	0	0.00	36.10	2	1,599	0.13%
2018/05/31	0	0.00	1	37.10	36.85	-1	1,973	-0.05%
2018/05/29	1	39.40	0	0.00	40.80	1	1,963	0.05%
2018/05/23	1	33.45	17	34.68	33.85	-16	1,920	-0.83%
2018/05/21	0	0.00	28	35.72	35.55	-28	1,898	-1.48%
2018/05/18	2	37.58	0	0.00	36.75	2	1,881	0.11%
2018/05/17	0	0.00	13	38.28	38.10	-13	1,871	-0.69%
2018/05/16	0	0.00	15	39.05	39.00	-15	1,861	-0.81%
2018/05/15	1	40.50	0	0.00	40.20	1	1,853	0.05%
2018/05/14	2	39.00	0	0.00	39.85	2	1,843	0.11%
2018/05/11	6	38.36	0	0.00	37.70	6	1,826	0.33%
2018/05/10	3	40.20	0	0.00	39.20	3	1,798	0.17%
2018/05/09	0	0.00	10	41.00	40.20	-10	1,775	-0.56%
2018/04/25	1	42.50	0	0.00	42.80	1	1,641	0.06%
2018/04/24	6	42.32	0	0.00	41.40	6	1,615	0.37%
2018/04/23	3	47.33	10	47.00	46.00	-7	1,562	-0.45%
2018/04/18	0	0.00	1	50.10	51.70	-1	1,451	-0.07%
2018/04/17	2	48.05	0	0.00	47.00	2	1,396	0.14%
2018/04/16	3	46.47	2	48.80	51.50	1	1,348	0.07%
2018/04/13	0	0.00	5	47.28	47.50	-5	1,287	-0.39%
2018/04/12	1	44.15	2	44.00	43.20	-1	1,225	-0.08%
2018/04/11	3	44.93	3	44.37	44.00	0	1,204	0.00%
2018/04/10	2	41.95	4	43.21	45.00	-2	1,174	-0.17%
2018/04/09	7	45.80	4	46.50	45.75	3	1,118	0.27%
2018/04/03	6	50.18	3	51.07	50.80	3	1,064	0.28%
2018/04/02	11	50.55	0	0.00	50.20	11	1,022	1.08%
2018/03/29	2	44.25	0	0.00	47.85	2	842	0.24%
2018/03/28	7	41.07	2	41.30	43.50	5	788	0.63%
2018/03/27	2	42.00	0	0.00	41.70	2	756	0.26%
2018/03/26	10	41.10	1	41.15	41.15	9	726	1.24%
2018/03/23	19	40.72	1	40.30	41.00	18	694	2.59%
2018/03/22	2	42.50	23	44.22	42.20	-21	656	-3.20%
2018/03/21	22	43.56	0	0.00	44.00	22	575	3.82%
2018/03/20	1	40.60	6	40.78	41.50	-5	514	-0.97%
2018/03/16	12	35.43	1	34.70	35.70	11	430	2.56%
2018/03/15	3	37.17	0	0.00	36.20	3	415	0.72%
2018/03/14	4	37.78	6	38.25	38.65	-2	389	-0.51%
2018/03/13	18	33.45	1	33.70	35.20	17	338	5.02%
2018/03/12	1	33.50	0	0.00	32.00	1	312	0.32%
2018/03/07	4	34.18	1	33.30	34.30	3	246	1.22%
2018/03/06	3	32.10	0	0.00	32.10	3	195	1.54%
2018/03/05	1	28.20	0	0.00	29.20	1	138	0.72%