藥華藥 (6446)-凱基-城中券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
569
漲跌
▼2
漲幅
-0.35%
成交量
505張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:13:30(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

藥華藥 (6446)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/11/22	0	570.00	0	0.00	569.00	0	1,846	0.00%
2024/11/21	0	577.00	0	0.00	571.00	0	1,863	0.00%
2024/11/20	0	584.00	0	0.00	584.00	0	1,866	0.00%
2024/11/19	0.1	566.47	0	0.00	567.00	0.1	1,869	0.00%
2024/11/18	0	592.56	0.5	590.00	586.00	-0.5	1,870	-0.03%
2024/11/15	4.1	593.51	0	0.00	591.00	4.1	1,913	0.21%
2024/11/12	0.1	624.50	0	0.00	622.00	0.1	2,252	0.00%
2024/11/07	1	631.00	0	0.00	620.00	1	2,419	0.04%
2024/11/06	2.2	622.32	3.1	637.73	619.00	-0.9	2,479	-0.04%
2024/11/05	0	0.00	1	657.00	657.00	-1	2,504	-0.04%
2024/11/04	0	0.00	2.1	654.85	652.00	-2.1	2,598	-0.08%
2024/11/01	0	631.00	0	0.00	644.00	0	2,692	0.00%
2024/10/30	1	634.00	0	0.00	631.00	1	2,757	0.04%
2024/10/25	2	649.49	2	654.00	646.00	0	2,922	0.00%
2024/10/24	0	0.00	1	646.00	642.00	-1	2,966	-0.03%
2024/10/23	1	630.00	0	0.00	629.00	1	3,011	0.03%
2024/10/18	0	625.00	0.3	631.00	624.00	-0.3	3,215	-0.01%
2024/10/17	0	617.33	0	0.00	614.00	0	3,313	0.00%
2024/10/16	0	622.00	2	635.00	618.00	-2	3,396	-0.06%
2024/10/14	2	612.50	0	0.00	631.00	2	3,513	0.06%
2024/10/11	2	628.00	0	0.00	627.00	2	3,542	0.06%
2024/10/09	1.1	625.30	0	0.00	625.00	1.1	3,563	0.03%
2024/10/08	1	642.00	0	0.00	642.00	1	3,578	0.03%
2024/10/07	1	622.11	0	0.00	627.00	1	3,586	0.03%
2024/10/04	2	636.50	0	0.00	638.00	2	3,646	0.05%
2024/10/01	1	646.00	0	0.00	643.00	1	3,674	0.03%
2024/09/30	0.2	648.04	0	0.00	636.00	0.2	3,787	0.00%
2024/09/27	1	630.03	1	635.00	632.00	0	3,794	0.00%
2024/09/26	1.1	636.01	0	0.00	635.00	1.1	3,808	0.03%
2024/09/24	6.2	665.38	0	0.00	647.00	6.2	3,915	0.16%
2024/09/23	0.3	706.62	0	701.00	697.00	0.2	3,953	0.01%
2024/09/20	0	0.00	0	724.00	734.00	0	4,001	0.00%
2024/09/18	0	0.00	1.3	703.35	702.00	-1.3	3,932	-0.03%
2024/09/16	0	0.00	0	691.00	698.00	0	3,991	0.00%
2024/09/13	1	682.00	0	0.00	682.00	1	3,998	0.03%
2024/09/12	0	694.00	0	0.00	694.00	0	4,011	0.00%
2024/09/10	0	0.00	0.2	687.29	684.00	-0.2	4,069	0.00%
2024/09/09	0	0.00	0.2	700.00	683.00	-0.2	4,072	-0.01%
2024/09/06	3	689.99	5	686.00	690.00	-2	4,073	-0.05%
2024/09/05	0	672.33	0	0.00	674.00	0	4,113	0.00%
2024/09/04	0.1	665.67	0	0.00	670.00	0.1	4,188	0.00%
2024/09/03	0	685.00	0	0.00	681.00	0	4,245	0.00%
2024/09/02	5.1	686.67	3	707.00	691.00	2.1	4,365	0.05%
2024/08/30	0	699.00	1	712.00	699.00	-1	4,411	-0.02%
2024/08/29	1	693.10	1	699.00	710.00	0	4,390	0.00%
2024/08/28	3	722.67	2	724.40	713.00	1	4,360	0.02%
2024/08/27	0.2	701.00	3.1	700.97	701.00	-2.9	4,323	-0.07%
2024/08/26	0	0.00	0.1	695.00	697.00	-0.1	4,309	0.00%
2024/08/23	1	693.96	0	0.00	687.00	1	4,302	0.02%
2024/08/22	0	0.00	1	702.00	695.00	-1	4,288	-0.02%
2024/08/19	1	697.47	3	696.33	682.00	-2	4,240	-0.05%
2024/08/16	2	683.47	2	695.00	691.00	0	4,232	0.00%
2024/08/15	0	0.00	1	694.13	705.00	-1	4,231	-0.02%
2024/08/14	2.2	677.40	0.4	678.85	661.00	1.8	4,204	0.04%
2024/08/12	1	690.00	2	707.40	708.00	-1	4,302	-0.02%
2024/08/09	0	0.00	1.2	682.67	688.00	-1.2	4,307	-0.03%
2024/08/08	0.2	668.00	0.1	672.77	661.00	0.1	4,324	0.00%
2024/08/07	0	660.00	0.1	646.00	670.00	0	4,260	0.00%
2024/08/06	1	630.00	2.6	642.82	630.00	-1.6	4,186	-0.04%
2024/08/05	1.6	606.13	0	0.00	606.00	1.6	4,088	0.04%
2024/08/02	20.1	646.84	32	667.50	645.00	-11.9	3,986	-0.30%
2024/08/01	25	677.44	15.1	660.29	686.00	9.9	3,923	0.25%
2024/07/31	2	656.00	3	651.00	656.00	-1	3,868	-0.03%
2024/07/30	0	649.00	5.1	646.68	655.00	-5	3,857	-0.13%
2024/07/29	13.1	622.76	11	636.45	621.00	2.1	3,800	0.05%
2024/07/26	5	649.40	5	654.60	649.00	0	3,745	0.00%
2024/07/23	0	0.00	0	650.00	658.00	0	3,692	0.00%
2024/07/22	19.1	623.95	22	640.55	624.00	-2.9	3,646	-0.08%
2024/07/19	9	647.67	9	645.56	648.00	0	3,555	0.00%
2024/07/18	26.1	647.46	21	652.81	645.00	5.1	3,505	0.14%
2024/07/17	2	645.00	4	628.75	645.00	-2	3,394	-0.06%
2024/07/16	19.1	605.01	20	604.60	605.00	-1	3,310	-0.03%
2024/07/15	3	610.00	7.2	606.77	610.00	-4.2	3,316	-0.13%
2024/07/12	2	590.50	4	590.00	593.00	-2	3,226	-0.06%
2024/07/11	0	0.00	0.3	583.80	584.00	-0.3	3,180	-0.01%
2024/07/10	1	576.98	2	580.00	578.00	-1	3,175	-0.03%
2024/07/09	9	569.56	9	571.00	570.00	0	3,157	0.00%
2024/07/08	12	576.52	19	583.63	577.00	-7	3,136	-0.22%
2024/07/05	4	574.00	2	564.57	567.00	2	3,044	0.06%
2024/07/04	12.1	525.50	40	570.38	554.00	-27.9	3,011	-0.93%
2024/07/03	2.2	577.10	1	575.00	578.00	1.2	2,901	0.04%
2024/07/02	11	573.01	9.2	572.54	573.00	1.9	2,877	0.07%
2024/07/01	31.1	583.26	19.1	586.26	582.00	12	2,850	0.42%
2024/06/28	9	556.56	15	555.53	560.00	-6	2,756	-0.22%
2024/06/27	25	548.00	20.1	555.58	544.00	4.9	2,682	0.18%
2024/06/26	13	528.94	7.6	535.64	543.00	5.4	2,544	0.21%
2024/06/25	16	495.03	16	493.84	494.50	0	2,433	0.00%
2024/06/24	0	0.00	2	494.50	494.00	-2	2,410	-0.08%
2024/06/21	3.3	483.65	0	0.00	482.50	3.3	2,372	0.14%
2024/06/20	0.2	489.94	0	0.00	491.00	0.2	2,291	0.01%
2024/06/19	1	493.00	0.3	491.50	486.00	0.8	2,272	0.03%
2024/06/18	2	496.25	4	495.25	493.00	-2	2,246	-0.09%
2024/06/17	2	485.50	2	496.00	487.50	0	2,218	0.00%
2024/06/14	0	0.00	3	481.50	482.00	-3	2,184	-0.14%
2024/06/13	1	483.00	6.1	487.98	488.00	-5.1	2,159	-0.24%
2024/06/12	15.1	493.12	41	489.89	486.00	-26	2,136	-1.21%
2024/06/11	31	489.10	22.2	485.72	481.00	8.9	2,079	0.43%
2024/06/07	3	481.17	14	461.79	484.00	-11	2,003	-0.55%
2024/06/06	39.3	473.89	40.3	461.07	456.00	-1.1	1,923	-0.05%
2024/06/05	33.2	464.89	6	463.17	467.50	27.2	1,800	1.51%
2024/06/04	0	0.00	0	436.50	430.00	0	1,719	0.00%
2024/06/03	0.1	422.75	0	0.00	427.50	0.1	1,729	0.01%
2024/05/31	0	0.00	1	423.00	417.00	-1	1,757	-0.06%
2024/05/30	0	0.00	1	426.50	419.00	-1	1,736	-0.06%
2024/05/29	2	426.75	0	0.00	425.50	2	1,742	0.11%
2024/05/28	0	0.00	0	426.00	428.00	0	1,748	0.00%
2024/05/24	0	419.00	3.2	424.38	424.00	-3.2	1,791	-0.18%
2024/05/22	2.2	410.79	5.2	419.23	406.50	-3	1,790	-0.17%
2024/05/21	9	432.28	2	438.75	430.00	7	1,751	0.40%
2024/05/20	1	418.00	6	416.00	418.00	-5	1,660	-0.30%
2024/05/17	6.2	408.56	4.1	414.90	408.50	2.1	1,600	0.13%
2024/05/16	2	385.50	8.1	375.90	388.00	-6.1	1,370	-0.45%
2024/05/14	0	0.00	0.1	328.50	346.50	-0.1	1,224	-0.01%
2024/05/07	2	315.50	0	0.00	315.50	2	1,167	0.17%
2024/05/06	0	0.00	1	320.00	315.00	-1	1,160	-0.09%
2024/05/03	0	0.00	1	311.00	309.00	-1	1,137	-0.09%
2024/05/02	0	0.00	1	300.00	299.50	-1	1,123	-0.09%
2024/04/29	0	295.00	0	0.00	296.00	0	1,131	0.00%
2024/04/26	1	286.00	0	0.00	285.50	1	1,120	0.09%
2024/04/24	0.1	300.00	0	0.00	300.00	0.1	1,110	0.00%
2024/04/23	0.1	289.00	2	291.00	287.50	-1.9	1,119	-0.17%
2024/04/19	4.2	286.67	0	0.00	285.50	4.2	1,108	0.38%
2024/04/16	2.1	302.81	0	0.00	303.50	2.1	1,071	0.20%
2024/04/15	0.1	317.00	0	0.00	314.00	0.1	1,073	0.01%
2024/04/12	0	0.00	0.1	320.00	320.50	-0.1	1,103	-0.01%
2024/04/11	1.1	326.14	1	323.00	323.00	0.1	1,110	0.01%
2024/04/10	0.1	330.00	0	329.50	328.00	0.1	1,103	0.01%
2024/04/09	1	329.00	0	0.00	326.00	1	1,100	0.09%
2024/04/02	0	329.00	0	0.00	329.00	0	1,084	0.00%
2024/03/26	0.1	318.50	0	0.00	318.00	0.1	1,062	0.01%
2024/03/21	0	0.00	0.2	331.00	328.00	-0.2	1,048	-0.02%
2024/03/14	1	329.50	0	0.00	329.00	1	1,029	0.10%
2024/03/11	0	0.00	1	324.00	326.00	-1	1,114	-0.09%
2024/03/06	0	0.00	3	327.33	324.00	-3	1,139	-0.26%
2024/03/04	1	322.00	0.1	320.00	319.50	1	1,130	0.08%
2024/03/01	0.1	325.50	0	0.00	324.50	0.1	1,139	0.01%
2024/02/29	1	319.00	0	0.00	328.50	1	1,148	0.09%
2024/02/21	0	0.00	1	329.50	329.50	-1	1,118	-0.09%
2024/02/20	0	0.00	1	325.00	328.00	-1	1,115	-0.09%
2024/02/19	0	318.50	0	0.00	319.50	0	1,109	0.00%
2024/02/15	0	0.00	1	315.50	311.50	-1	1,130	-0.09%
2024/02/05	1	310.50	0	0.00	309.50	1	1,126	0.09%
2024/01/26	0	0.00	0	320.00	319.00	0	1,501	0.00%
2024/01/25	0.1	323.00	1	321.00	321.00	-1	1,504	-0.06%
2024/01/24	1	318.00	0	0.00	320.50	1	1,517	0.07%
2024/01/23	2	322.75	0	0.00	322.50	2	1,495	0.13%
2024/01/22	0	0.00	2	325.00	326.50	-2	1,516	-0.13%
2024/01/19	0.1	325.50	0	0.00	325.50	0.1	1,554	0.01%
2024/01/18	2	319.50	0	0.00	321.00	2	1,570	0.13%
2024/01/17	1	316.00	0	0.00	316.00	1	1,568	0.06%
2024/01/15	0.1	339.50	0	0.00	338.00	0.1	1,549	0.01%
2024/01/12	1	335.00	2	338.00	336.00	-1	1,551	-0.06%
2024/01/11	1	327.50	0	0.00	334.50	1	1,557	0.06%
2024/01/10	1	328.50	0	0.00	328.00	1	1,560	0.06%
2024/01/09	2.1	335.93	0	0.00	333.00	2.1	1,551	0.14%
2024/01/08	3	340.50	0	0.00	340.00	3	1,531	0.20%
2024/01/05	0	0.00	1	352.00	349.00	-1	1,501	-0.07%
2024/01/03	0	0.00	1	341.50	341.50	-1	1,514	-0.07%
2023/12/28	0	0.00	1	346.00	346.00	-1	1,550	-0.06%
2023/12/27	0	0.00	0	338.50	339.50	0	1,547	0.00%
2023/12/22	1	331.00	0	0.00	334.00	1	1,564	0.06%
2023/12/20	1	332.50	0	333.33	334.50	1	1,592	0.06%
2023/12/19	0	0.00	0	333.69	331.50	0	1,616	0.00%
2023/12/18	1	340.00	0	0.00	335.00	1	1,638	0.06%
2023/12/13	1	333.00	0	0.00	331.00	1	1,733	0.06%
2023/12/12	0	0.00	0.1	338.95	337.50	-0.1	1,923	0.00%
2023/12/07	2	336.00	1	338.50	336.00	1	1,996	0.05%
2023/12/06	3	344.17	1	340.00	340.00	2	2,022	0.10%
2023/12/04	0	0.00	0.1	368.50	368.00	-0.1	1,966	0.00%
2023/12/01	2	362.75	1	360.00	360.00	1	1,975	0.05%
2023/11/30	1	367.50	1	358.50	364.50	0	1,964	0.00%
2023/11/28	0	0.00	2	368.00	366.00	-2	1,991	-0.10%
2023/11/21	0.1	359.00	0	0.00	357.00	0.1	2,053	0.00%
2023/11/15	0	0.00	2	357.00	358.00	-2	2,215	-0.09%
2023/11/14	0	344.75	0	0.00	344.50	0	2,215	0.00%
2023/11/10	5	354.70	0	0.00	347.50	5	2,343	0.21%
2023/11/09	1	375.50	1	381.00	374.50	0	2,280	0.00%
2023/11/08	0	0.00	2	374.75	371.50	-2	2,301	-0.09%
2023/11/07	0	0.00	0	360.00	360.00	0	2,292	0.00%
2023/11/06	0	0.00	5	356.70	362.00	-5	2,284	-0.22%
2023/11/03	0	0.00	3	339.67	341.00	-3	2,247	-0.13%
2023/10/30	1	326.00	1	329.00	328.50	0	2,265	0.00%
2023/10/27	1	312.00	1	322.00	331.50	0	2,264	0.00%
2023/10/25	0	0.00	6	324.00	320.00	-6	2,297	-0.26%
2023/10/24	0	0.00	2	321.00	324.00	-2	2,319	-0.09%
2023/10/19	3	307.50	0	0.00	309.50	3	2,396	0.13%
2023/10/18	1	307.50	0	0.00	305.00	1	2,466	0.04%
2023/10/12	2	323.25	3	321.17	323.00	-1	2,744	-0.04%
2023/10/11	1	310.00	1	301.00	316.00	0	2,767	0.00%
2023/10/05	2	316.50	0	0.00	324.50	2	2,778	0.07%
2023/10/04	1	315.00	0	0.00	315.00	1	2,775	0.04%
2023/10/03	3	330.17	1	332.50	326.00	2	2,768	0.07%
2023/10/02	1	336.00	0	0.00	335.00	1	2,801	0.04%
2023/09/27	2	333.00	1	331.00	336.00	1	2,949	0.03%
2023/09/25	1	340.50	0	0.00	343.00	1	2,956	0.03%
2023/09/22	2	335.75	2	338.00	334.00	0	2,963	0.00%
2023/09/21	5	336.00	0	0.00	333.50	5	2,972	0.17%
2023/09/20	1	342.50	0	0.00	342.00	1	2,962	0.03%
2023/09/19	2	348.75	0	0.00	345.50	2	2,958	0.07%
2023/09/18	12	365.00	0	0.00	361.00	12	2,946	0.41%
2023/09/15	0	0.00	13	372.00	372.00	-13	2,932	-0.44%
2023/09/14	1	358.50	0	0.00	363.50	1	2,742	0.04%
2023/09/13	1	363.50	1	362.00	363.50	0	2,729	0.00%
2023/09/12	0	0.00	1	367.00	362.00	-1	2,719	-0.04%
2023/09/11	0	0.00	1	367.00	363.00	-1	2,708	-0.04%
2023/09/08	0	0.00	3	355.17	358.00	-3	2,685	-0.11%
2023/09/06	1	339.00	0	0.00	339.00	1	2,674	0.04%
2023/09/01	1	340.50	0	0.00	339.50	1	2,695	0.04%
2023/08/30	0	0.00	1	363.00	359.50	-1	2,762	-0.04%
2023/08/29	0	0.00	6	352.50	354.50	-6	2,740	-0.22%
2023/08/25	0.1	352.50	0	0.00	352.50	0.1	2,782	0.00%
2023/08/24	1	352.50	1	355.50	352.50	0	2,787	0.00%
2023/08/22	0	0.00	1	353.00	352.50	-1	2,812	-0.04%
2023/08/21	0.1	343.00	3	341.33	349.50	-3	2,841	-0.10%
2023/08/18	1	329.00	1	328.50	329.00	0	2,797	0.00%
2023/08/17	2	324.00	0	0.00	327.00	2	2,937	0.07%
2023/08/16	0.1	319.00	2	311.50	319.50	-2	2,893	-0.07%
2023/08/15	6	284.08	1	283.00	292.50	5	2,861	0.17%
2023/08/14	3	289.33	2.1	297.73	283.00	0.9	2,812	0.03%
2023/08/11	4.1	318.66	5	324.10	314.00	-0.9	2,748	-0.03%
2023/08/10	1.1	332.07	0	0.00	331.50	1.1	2,714	0.04%
2023/08/07	0.1	337.50	0	0.00	336.00	0.1	2,771	0.00%
2023/08/04	1	334.00	0	0.00	338.50	1	2,766	0.04%
2023/08/02	0.1	338.50	1	336.50	336.50	-0.9	2,780	-0.03%
2023/07/31	0.1	344.00	0	0.00	343.00	0.1	2,830	0.00%
2023/07/28	2	333.00	1	339.00	339.00	1	2,873	0.03%
2023/07/27	1	340.00	0	0.00	339.00	1	2,873	0.03%
2023/07/26	1	342.00	0	0.00	340.00	1	2,884	0.03%
2023/07/25	2	357.00	2	361.75	357.00	0	2,884	0.00%
2023/07/24	2	357.10	0	364.00	357.00	2	2,954	0.07%
2023/07/21	1	366.00	1	362.50	363.50	0	2,981	0.00%
2023/07/19	1.1	376.95	4	372.50	376.00	-3	2,944	-0.10%
2023/07/18	2.1	355.50	1.5	358.65	354.50	0.6	2,881	0.02%
2023/07/17	0	0.00	3.2	355.51	362.00	-3.2	2,873	-0.11%
2023/07/14	0	0.00	1	345.00	345.00	-1	2,835	-0.04%
2023/07/13	1	334.50	0	0.00	333.00	1	2,826	0.04%
2023/07/12	1	348.50	1	345.50	340.50	0	2,838	0.00%
2023/07/11	0.1	344.00	1	342.00	346.00	-1	2,917	-0.03%
2023/07/10	0	346.50	0	0.00	346.00	0	2,922	0.00%
2023/07/07	1	353.50	0	0.00	353.00	1	2,914	0.03%
2023/07/06	4	362.00	3	368.17	357.50	1	2,890	0.03%
2023/07/05	0.1	346.50	2.1	344.83	346.00	-2	2,775	-0.07%
2023/07/04	0.1	338.06	0.5	337.00	335.50	-0.4	2,759	-0.02%
2023/07/03	2	333.75	0	0.00	336.00	2	2,797	0.07%
2023/06/29	0	0.00	1	343.00	343.00	-1	2,822	-0.04%
2023/06/28	0	0.00	1.1	332.07	335.00	-1.1	2,810	-0.04%
2023/06/27	0.1	330.50	0	0.00	329.00	0.1	2,833	0.00%
2023/06/26	1.1	327.52	1	332.50	328.50	0.1	2,835	0.00%
2023/06/21	2.1	325.30	2.1	325.66	325.00	0	2,824	0.00%
2023/06/20	1	333.00	0	0.00	334.00	1	2,803	0.04%
2023/06/19	1.1	335.10	0	0.00	334.00	1.1	2,798	0.04%
2023/06/16	1	335.00	1	339.50	337.00	0	2,797	0.00%
2023/06/14	1	348.00	0	0.00	343.50	1	2,758	0.04%
2023/06/13	0.1	341.50	3	336.00	345.00	-2.9	2,740	-0.11%
2023/06/12	1.1	334.01	0	0.00	334.00	1.1	2,733	0.04%
2023/06/08	1	344.51	1	338.00	337.50	0	2,747	0.00%
2023/06/07	2	347.25	0	0.00	345.00	2	2,737	0.07%
2023/06/05	1	346.51	0	0.00	346.50	1	2,642	0.04%
2023/06/02	2.2	348.77	0	0.00	345.00	2.2	2,579	0.09%
2023/06/01	2	350.00	0	0.00	345.50	2	2,571	0.08%
2023/05/30	0.1	345.50	0	0.00	339.50	0.1	2,530	0.00%
2023/05/29	1.1	339.82	0	0.00	345.50	1.1	2,512	0.04%
2023/05/26	0.1	340.55	4	338.25	337.50	-3.9	2,496	-0.16%
2023/05/25	3.1	358.77	0	0.00	344.50	3.1	2,453	0.13%
2023/05/24	1	346.50	6	344.83	340.50	-5	2,371	-0.21%
2023/05/23	1.1	366.07	1	354.50	354.50	0.1	2,322	0.00%
2023/05/22	0	0.00	1	342.50	348.50	-1	2,171	-0.05%
2023/05/19	0	318.50	1	320.00	317.00	-1	2,153	-0.05%
2023/05/18	4	331.00	1	328.50	328.50	3	2,101	0.14%
2023/05/17	5	334.50	1	335.00	331.50	4	2,091	0.19%
2023/05/16	2	334.75	4	334.63	334.00	-2	2,074	-0.10%
2023/05/15	3.1	335.39	1	334.50	335.00	2.1	2,052	0.10%
2023/05/12	1	349.48	1	349.00	344.50	0	2,013	0.00%
2023/05/11	2.1	353.81	0	0.00	349.00	2.1	2,010	0.10%
2023/05/10	2	366.75	1	366.50	365.00	1	1,992	0.05%
2023/05/09	2	369.48	0	0.00	364.00	2	1,988	0.10%
2023/05/08	3.1	364.89	6	367.75	363.50	-2.9	1,994	-0.14%
2023/05/05	2	384.50	0	0.00	385.00	2	1,957	0.10%
2023/05/04	3	384.73	0	0.00	386.50	3	1,922	0.16%
2023/05/03	2	376.00	0	0.00	379.50	2	1,830	0.11%
2023/05/02	2.1	376.04	1	376.00	376.00	1.1	1,799	0.06%
2023/04/28	3	370.93	2	360.00	370.50	1	1,786	0.06%
2023/04/27	2.1	361.96	0	0.00	362.50	2.1	1,739	0.12%
2023/04/25	2	374.73	4	370.38	369.00	-2	1,625	-0.12%
2023/04/24	4	386.23	0	0.00	380.50	4	1,555	0.26%
2023/04/21	2.1	389.60	2	399.50	387.50	0.1	1,516	0.01%
2023/04/20	0	410.50	0	0.00	403.00	0	1,481	0.00%
2023/04/19	0.1	420.68	0	0.00	418.50	0.1	1,449	0.00%
2023/04/17	1	423.57	0	0.00	427.00	1	1,441	0.07%
2023/04/14	1	425.50	0	0.00	421.50	1	1,413	0.07%
2023/04/13	0	0.00	1	440.50	440.50	-1	1,326	-0.08%
2023/04/12	2	437.25	2	435.75	437.00	0	1,310	0.00%
2023/04/10	1	435.50	0	0.00	430.50	1	1,299	0.08%
2023/04/06	4	442.00	5	434.30	432.00	-1	1,280	-0.08%
2023/03/31	1	427.50	0	0.00	428.00	1	1,235	0.08%
2023/03/30	1	424.50	0	0.00	424.50	1	1,220	0.08%
2023/03/28	0	449.00	0	0.00	439.50	0	1,197	0.00%
2023/03/27	0	444.00	0	0.00	442.00	0	1,161	0.00%
2023/03/24	3	435.50	0	0.00	439.50	3	1,158	0.26%
2023/03/22	0	443.00	0	0.00	440.00	0	1,135	0.00%
2023/03/21	0	450.00	0	0.00	442.00	0	1,138	0.00%
2023/03/17	0	0.00	37	451.00	451.00	-37	1,140	-3.25%
2023/03/15	0	449.50	1	445.00	447.00	-1	1,216	-0.08%
2023/03/14	0	440.00	1	437.00	435.50	-1	1,250	-0.08%
2023/03/13	0	459.21	0	0.00	452.00	0	1,249	0.00%
2023/03/10	37	472.64	0	0.00	470.00	37	1,240	2.98%
2023/03/09	0	0.00	0	483.50	480.00	0	1,262	0.00%
2023/03/07	0	490.50	0.1	494.00	488.00	-0.1	1,511	-0.01%
2023/03/03	1	505.00	1	511.88	499.00	0	1,544	0.00%
2023/03/02	0.1	501.00	0	0.00	504.00	0.1	1,537	0.01%
2023/03/01	1	500.00	0	0.00	500.00	1	1,556	0.06%
2023/02/23	0	0.00	1	496.00	493.50	-1	1,580	-0.06%
2023/02/22	1	498.00	0.1	488.00	496.00	0.9	1,611	0.06%
2023/02/21	0	498.00	1	492.00	491.00	-1	1,620	-0.06%
2023/02/20	0	0.00	1	495.00	490.50	-1	1,644	-0.06%
2023/02/17	1	505.88	0	0.00	497.50	1	1,661	0.06%
2023/02/16	0	503.00	0	0.00	503.00	0	1,670	0.00%
2023/02/15	0	499.00	0	0.00	500.00	0	1,719	0.00%
2023/02/14	0	0.00	1	504.00	501.00	-1	1,716	-0.06%
2023/02/13	0	0.00	0.1	500.00	496.50	-0.1	1,713	-0.01%
2023/02/10	0	509.00	1	510.00	502.00	-1	1,721	-0.06%
2023/02/08	1	512.02	0	0.00	511.00	1	1,714	0.06%
2023/02/07	1	502.00	0	0.00	502.00	1	1,716	0.06%
2023/02/06	0.1	500.00	0	0.00	496.00	0.1	1,734	0.01%
2023/02/03	1	517.00	0.1	515.00	516.00	0.9	1,720	0.05%
2023/02/01	0	492.50	0	0.00	492.00	0	1,695	0.00%
2023/01/31	4.1	489.88	0.3	494.50	489.00	3.8	1,711	0.22%
2023/01/30	0	0.00	0	492.00	495.00	0	1,719	0.00%
2023/01/12	0	463.50	0	0.00	462.50	0	1,766	0.00%
2023/01/11	0.1	459.50	0	0.00	459.00	0.1	1,781	0.01%
2023/01/06	0	478.50	0	0.00	478.00	0	1,777	0.00%
2023/01/05	0	490.00	0	0.00	493.00	0	1,789	0.00%
2023/01/04	0	0.00	2	484.50	484.00	-2	1,808	-0.11%
2023/01/03	1	479.00	0	0.00	478.50	1	1,842	0.05%
2022/12/30	0.1	480.00	0	0.00	477.00	0.1	1,848	0.01%
2022/12/28	0	481.50	0	0.00	475.00	0	1,883	0.00%
2022/12/26	1	492.00	0	0.00	482.50	1	1,925	0.05%
2022/12/20	0.1	507.50	1	517.00	501.00	-0.9	2,044	-0.05%
2022/12/14	1	527.00	0	0.00	527.00	1	2,100	0.05%
2022/12/13	0	0.00	1	537.00	527.00	-1	2,100	-0.05%
2022/12/08	1	545.00	1	531.00	532.00	0	2,138	0.00%
2022/12/06	2	529.95	2	534.00	530.00	0	2,099	0.00%
2022/12/02	0	0.00	0.1	530.00	532.00	-0.1	2,035	0.00%
2022/12/01	1	528.00	1	530.00	530.00	0	2,067	0.00%
2022/11/30	0.1	508.00	21	530.00	530.00	-21	2,051	-1.02%
2022/11/29	0.1	496.00	0	0.00	493.00	0.1	1,836	0.01%
2022/11/28	1.1	499.55	0.1	510.00	501.00	1	1,833	0.05%
2022/11/25	1.6	531.08	0	0.00	506.00	1.6	1,847	0.09%
2022/11/23	0	0.00	0	532.00	530.00	0	1,821	0.00%
2022/11/22	0	521.67	0.1	528.00	532.00	-0.1	1,817	0.00%
2022/11/21	0.1	525.50	0	0.00	520.00	0.1	1,822	0.01%
2022/11/18	0	0.00	0.1	521.00	528.00	-0.1	1,833	-0.01%
2022/11/17	1	513.00	0	512.00	510.00	1	1,817	0.05%
2022/11/15	0.1	488.00	0	0.00	484.50	0.1	1,805	0.01%
2022/11/14	2	509.00	0	0.00	501.00	2	1,797	0.11%
2022/11/11	0.1	517.00	1	507.00	508.00	-0.9	1,791	-0.05%
2022/11/03	0	0.00	1	514.00	510.00	-1	1,880	-0.05%
2022/11/02	0	0.00	0.1	500.00	505.00	-0.1	1,878	-0.01%
2022/11/01	1	476.50	0.1	478.00	482.00	0.9	1,881	0.05%
2022/10/28	0	0.00	1	453.00	448.00	-1	1,937	-0.05%
2022/10/25	0.5	421.07	1	417.00	418.00	-0.5	1,955	-0.03%
2022/10/24	20.1	450.47	1	451.00	442.00	19.1	1,933	0.99%
2022/10/21	1	451.00	1	455.00	448.00	0	1,951	0.00%
2022/10/20	1.1	447.90	0.1	448.00	448.00	1	1,961	0.05%
2022/10/19	0	460.00	0	0.00	458.00	0	1,956	0.00%
2022/10/18	0	0.00	1	477.50	475.00	-1	1,959	-0.05%
2022/10/17	1	479.00	1	481.50	475.00	0	1,976	0.00%
2022/10/14	0	0.00	2	485.00	486.50	-2	1,980	-0.10%
2022/10/13	2	483.25	0	0.00	479.00	2	1,975	0.10%
2022/10/12	1	471.00	2	445.25	465.00	-1	1,955	-0.05%
2022/10/11	1.3	461.38	1	465.00	447.50	0.3	1,930	0.02%
2022/10/07	1	490.00	0	0.00	487.50	1	1,940	0.05%
2022/10/06	0.3	479.00	0	0.00	483.00	0.3	1,970	0.02%
2022/10/05	0.1	500.00	0	0.00	485.00	0.1	1,946	0.01%
2022/10/04	0	0.00	2	493.00	499.50	-2	1,940	-0.10%
2022/10/03	0.1	484.00	1	479.50	487.00	-1	1,940	-0.05%
2022/09/30	2	485.99	0	0.00	483.50	2	1,940	0.10%
2022/09/29	1	530.76	0	0.00	505.00	1	1,947	0.05%
2022/09/28	2	525.05	0	0.00	513.00	2	1,968	0.10%
2022/09/27	0.2	556.96	0	0.00	555.00	0.2	1,963	0.01%
2022/09/26	0	568.00	2	563.00	568.00	-2	1,987	-0.10%
2022/09/23	1	592.00	33	582.06	580.00	-32	2,032	-1.57%
2022/09/22	1	598.00	7	595.14	591.00	-6	2,100	-0.29%
2022/09/21	0	0.00	1	585.00	585.00	-1	2,127	-0.05%
2022/09/20	1	580.00	2	581.00	582.00	-1	2,128	-0.05%
2022/09/16	3	588.67	6	588.00	591.00	-3	2,151	-0.14%
2022/09/15	0	0.00	4	588.50	580.00	-4	2,160	-0.19%
2022/09/14	1	587.00	3	577.67	588.00	-2	2,173	-0.09%
2022/09/13	0	0.00	1	544.02	549.00	-1	2,176	-0.05%
2022/09/12	1	564.96	0	0.00	550.00	1	2,199	0.05%
2022/09/08	0	0.00	1	556.01	555.00	-1	2,224	-0.05%
2022/09/07	2	541.50	1	538.10	554.00	1	2,269	0.04%
2022/09/06	2	561.99	5	551.40	570.00	-3	2,284	-0.13%
2022/09/05	0	557.77	2	559.50	550.00	-2	2,353	-0.08%
2022/09/02	3	554.34	1	560.00	556.00	2	2,379	0.08%
2022/09/01	1	565.08	3	565.33	562.00	-2	2,442	-0.08%
2022/08/31	2	590.49	1	596.00	581.00	1	2,504	0.04%
2022/08/30	1	580.00	1	592.00	590.00	0	2,498	0.00%
2022/08/29	2	576.02	1	583.00	581.00	1	2,536	0.04%
2022/08/26	3	604.99	2	603.50	592.00	1	2,521	0.04%
2022/08/25	2	596.00	4	601.50	605.00	-2	2,503	-0.08%
2022/08/24	3	580.00	2	584.00	584.00	1	2,488	0.04%
2022/08/23	1	566.00	2	573.50	577.00	-1	2,472	-0.04%
2022/08/22	4	576.50	1	576.00	571.00	3	2,457	0.12%
2022/08/19	3	577.67	4	578.25	581.00	-1	2,444	-0.04%
2022/08/18	1	562.00	2	564.00	565.00	-1	2,436	-0.04%
2022/08/17	3	556.00	6.2	561.32	556.00	-3.2	2,424	-0.13%
2022/08/16	1	568.96	1	553.00	552.00	0	2,423	0.00%
2022/08/15	4.2	549.29	7	545.44	570.00	-2.8	2,418	-0.12%
2022/08/12	1	542.95	21.1	537.90	537.00	-20.1	2,396	-0.84%
2022/08/11	4	574.49	43.1	563.01	564.00	-39	2,347	-1.66%
2022/08/10	3.2	574.58	3.4	580.81	573.00	-0.2	2,335	-0.01%
2022/08/09	0.1	601.95	0	0.00	598.00	0.1	2,361	0.01%
2022/08/08	1.2	601.80	6	607.00	602.00	-4.8	2,376	-0.20%
2022/08/05	3.5	607.43	2.9	602.49	619.00	0.6	2,370	0.02%
2022/08/04	2.2	580.27	4	582.25	584.00	-1.8	2,366	-0.08%
2022/08/03	2	551.50	4	549.25	548.00	-2	2,372	-0.08%
2022/08/02	1	551.03	2	558.00	551.00	-1	2,379	-0.04%
2022/08/01	2	571.00	1	571.00	566.00	1	2,385	0.04%
2022/07/29	4	568.75	2	568.00	569.00	2	2,439	0.08%
2022/07/28	42.7	557.62	4	566.25	569.00	38.7	2,470	1.57%
2022/07/27	2.1	546.26	2	551.00	553.00	0.1	2,466	0.00%
2022/07/26	4.3	544.79	6.1	542.67	545.00	-1.8	2,460	-0.07%
2022/07/25	3	528.67	4	525.00	525.00	-1	2,427	-0.04%
2022/07/22	1	507.00	1	519.00	519.00	0	2,408	0.00%
2022/07/21	0.2	502.00	0	0.00	504.00	0.2	2,391	0.01%
2022/07/20	0	0.00	1	493.50	487.50	-1	2,372	-0.04%
2022/07/19	1	489.49	0	0.00	490.50	1	2,371	0.04%
2022/07/18	0	474.00	0	476.50	475.00	0	2,363	0.00%
2022/07/15	0	471.50	7	457.71	468.00	-7	2,365	-0.30%
2022/07/14	0	485.33	0	0.00	478.00	0	2,315	0.00%
2022/07/13	0	496.50	2	496.50	493.00	-2	2,266	-0.09%
2022/07/12	1	499.98	0	0.00	489.00	1	2,259	0.04%
2022/07/11	1	494.00	4	491.25	501.00	-3	2,241	-0.13%
2022/07/08	2	487.00	0	0.00	479.00	2	2,217	0.09%
2022/07/07	1	484.88	0	0.00	470.50	1	2,193	0.05%
2022/07/06	3	506.16	2	493.00	490.50	1	2,137	0.05%
2022/07/05	4	504.50	7	509.57	530.00	-3	2,076	-0.14%
2022/07/04	0	0.00	1.2	491.33	485.00	-1.2	2,045	-0.06%
2022/07/01	1.1	494.77	2	508.00	498.50	-0.9	2,000	-0.05%
2022/06/30	2	550.75	2	570.00	520.00	0	1,935	0.00%
2022/06/29	4	528.50	2	535.00	542.00	2	1,837	0.11%
2022/06/28	0	0.00	24.2	496.40	497.50	-24.2	1,787	-1.35%
2022/06/27	3	498.00	2	500.00	497.00	1	1,773	0.06%
2022/06/24	1	488.00	5.1	491.77	498.50	-4.1	1,757	-0.23%
2022/06/23	0	0.00	1	488.03	491.00	-1	1,752	-0.06%
2022/06/22	1	490.50	1	494.00	489.00	0	1,731	0.00%
2022/06/21	1	482.00	3.1	487.39	483.50	-2.1	1,695	-0.12%
2022/06/17	1	476.90	2	458.50	477.00	-1	1,616	-0.06%
2022/06/16	1.1	491.21	3	479.67	475.50	-1.9	1,580	-0.12%
2022/06/15	3	480.33	6.3	476.67	484.00	-3.3	1,528	-0.22%
2022/06/14	3	447.33	7	436.21	459.00	-4	1,463	-0.27%
2022/06/13	2.1	445.38	0	0.00	448.00	2.1	1,372	0.15%
2022/06/10	0.4	453.25	20.9	435.55	452.00	-20.5	1,332	-1.54%
2022/06/09	21.9	418.47	4.2	397.90	420.00	17.7	1,252	1.41%
2022/06/08	0.1	381.50	1	383.00	382.00	-0.9	1,159	-0.08%
2022/06/07	1.2	389.33	0	0.00	385.50	1.2	1,151	0.10%
2022/06/02	0	0.00	1	374.50	367.50	-1	1,116	-0.09%
2022/05/26	0	0.00	11	345.00	344.50	-11	1,135	-0.97%
2022/05/18	0	0.00	1	368.50	368.00	-1	1,169	-0.09%
2022/05/17	0	0.00	20	357.80	354.00	-20	1,160	-1.72%
2022/05/16	0	0.00	1	381.00	380.50	-1	1,082	-0.09%
2022/05/12	0	0.00	1	389.50	393.00	-1	1,045	-0.10%
2022/05/11	2	383.50	1	369.67	390.00	1	1,016	0.10%
2022/05/10	0	0.00	0	361.50	368.50	0	971	0.00%
2022/05/09	0	0.00	1	354.00	363.00	-1	959	-0.10%
2022/05/06	1	367.50	0.6	351.62	363.50	0.4	932	0.05%
2022/05/05	24.6	334.92	72	315.43	344.00	-47.5	868	-5.46%
2022/05/04	0	0.00	268	316.89	313.00	-268	833	-32.17%	大賣/鉅額交易
2022/05/03	23	319.39	21	326.93	324.00	2	836	0.24%
2022/04/29	2	303.00	2	308.50	310.00	0	843	0.00%
2022/04/28	3	294.17	0	0.00	299.50	3	838	0.36%
2022/04/21	0	0.00	1	319.00	320.00	-1	838	-0.12%
2022/04/20	0	305.50	0	0.00	307.00	0	847	0.00%
2022/04/18	0	306.50	0	0.00	304.00	0	849	0.00%
2022/04/15	1	308.50	0	0.00	310.00	1	861	0.12%
2022/04/14	0	0.00	1	312.50	312.00	-1	879	-0.11%
2022/04/11	4	321.00	0	0.00	324.00	4	935	0.43%
2022/04/08	2	323.00	1	319.00	325.00	1	956	0.10%
2022/04/07	6	312.92	0	0.00	311.50	6	963	0.62%
2022/04/01	0	0.00	2	319.75	319.50	-2	1,001	-0.20%
2022/03/31	2	309.50	2	312.00	314.00	0	1,026	0.00%
2022/03/29	1	306.00	0.3	306.00	305.00	0.7	1,077	0.06%
2022/03/28	70	308.93	1	302.00	296.00	69	1,123	6.14%
2022/03/25	62	318.56	0	0.00	319.50	62	1,202	5.16%
2022/03/24	200	311.26	0	0.00	314.00	200	1,217	16.42%	大買/鉅額交易
2022/03/22	0	304.00	0	0.00	302.00	0	1,298	0.00%
2022/03/16	0	306.50	0	0.00	306.00	0	1,462	0.00%
2022/03/15	0	310.00	0	0.00	308.50	0	1,486	0.00%
2022/03/14	0	0.00	4	311.75	313.50	-4	1,507	-0.27%
2022/03/11	2	305.00	0	0.00	305.00	2	1,558	0.13%
2022/03/10	0	0.00	2	305.00	305.00	-2	1,596	-0.13%
2022/03/09	0	0.00	0	304.50	306.00	0	1,624	0.00%
2022/03/08	1	300.00	0	0.00	298.00	1	1,649	0.06%
2022/03/07	1	302.00	0	0.00	305.50	1	1,689	0.06%
2022/03/04	0	0.00	0	327.25	330.00	0	1,694	0.00%
2022/03/03	0	0.00	3	328.67	324.50	-3	1,708	-0.18%
2022/02/24	0	0.00	5	280.00	280.50	-5	1,791	-0.28%
2022/02/23	0	0.00	5	292.00	291.00	-5	1,911	-0.26%
2022/02/22	2	300.01	0	0.00	302.50	2	1,903	0.11%
2022/02/21	0	0.00	3	306.17	308.50	-3	1,893	-0.16%
2022/02/18	2	315.00	101.1	306.12	310.50	-99.1	1,892	-5.24%	大賣/
2022/02/17	4	299.50	1	299.50	299.50	3	1,832	0.16%
2022/02/16	0	0.00	1	272.50	272.50	-1	1,819	-0.05%
2022/02/15	1	251.00	0	0.00	248.00	1	1,830	0.05%
2022/02/11	0.1	265.00	0	0.00	266.00	0.1	1,813	0.01%
2022/02/10	1	255.03	0	0.00	256.50	1	1,803	0.06%
2022/02/09	3	267.35	0	0.00	265.50	3	1,794	0.17%
2022/02/08	0	0.00	1	288.00	287.00	-1	1,778	-0.06%
2022/02/07	10	292.65	0	0.00	290.00	10	1,772	0.56%
2022/01/26	33	287.85	15	292.67	289.00	18	1,757	1.02%
2022/01/25	38.3	287.21	35	290.37	285.00	3.3	1,738	0.19%
2022/01/24	0	0.00	1	274.00	274.00	-1	1,710	-0.06%
2022/01/20	38	256.58	0	0.00	252.50	38	1,679	2.26%
2022/01/18	38	261.55	0	0.00	252.50	38	1,663	2.29%
2022/01/17	1	253.00	0	0.00	253.50	1	1,655	0.06%
2022/01/14	1	241.00	0	0.00	240.00	1	1,646	0.06%
2022/01/13	3	249.99	0	0.00	245.50	3	1,638	0.18%
2022/01/12	0	259.50	0	0.00	257.00	0	1,615	0.00%
2022/01/07	2	253.00	1	247.00	247.00	1	1,596	0.06%
2022/01/06	3	259.00	0	0.00	262.00	3	1,581	0.19%
2022/01/04	2	276.50	18.1	281.26	281.00	-16.1	1,546	-1.04%
2022/01/03	4	270.00	128	264.02	264.00	-124	1,527	-8.12%	大賣/鉅額交易
2021/12/30	16	289.81	0	0.00	293.00	16	1,510	1.06%
2021/12/28	137	303.92	0	0.00	308.00	137	1,489	9.20%	大買/鉅額交易
2021/12/27	26.1	274.69	0	0.00	280.00	26.1	1,468	1.78%
2021/12/24	1	290.00	0	0.00	288.00	1	1,469	0.07%
2021/12/23	12	292.25	0	0.00	286.00	12	1,456	0.82%
2021/12/22	41	282.76	0	0.00	301.00	41	1,434	2.86%
2021/12/21	21	285.38	1	292.50	280.00	20	1,379	1.45%
2021/12/20	2	300.00	1	300.00	300.00	1	1,282	0.08%
2021/12/17	2	333.00	8	333.00	333.00	-6	1,260	-0.48%
2021/12/15	1	381.50	0	0.00	385.00	1	1,173	0.09%
2021/12/10	0	0.00	1	360.00	360.00	-1	1,035	-0.10%
2021/12/09	1	312.50	0	0.00	327.50	1	999	0.10%
2021/12/08	0	0.00	5	294.00	298.00	-5	975	-0.51%
2021/12/07	3	288.00	82.2	293.99	290.00	-79.2	951	-8.32%
2021/12/06	9.2	256.63	100	255.00	267.50	-90.8	890	-10.20%
2021/12/03	164	246.23	26	243.00	243.50	138	848	16.27%	大買/鉅額交易
2021/12/02	3	229.00	175	239.84	240.00	-172	810	-21.22%	大賣/鉅額交易
2021/12/01	204	247.84	137	243.24	236.50	67	779	8.60%	大買/大賣/
2021/11/30	102	225.50	2	225.50	225.50	100	725	13.78%	大買/
2021/11/29	5	199.50	3	202.00	205.00	2	706	0.28%
2021/11/24	17	188.00	0	0.00	190.00	17	684	2.48%
2021/11/23	23	180.13	0	0.00	182.00	23	679	3.38%
2021/11/22	4	183.75	201	189.47	181.00	-197	648	-30.36%	大賣/鉅額交易
2021/11/19	12	172.50	2	172.50	172.50	10	515	1.94%
2021/11/18	7	157.00	0	0.00	157.00	7	501	1.40%
2021/11/17	9	143.00	1	143.00	143.00	8	496	1.61%
2021/11/16	57	130.00	0	0.00	130.00	57	506	11.26%
2021/11/15	130	118.50	0	0.00	118.50	130	506	25.65%	大買/鉅額交易
2021/11/10	0	0.00	1	101.50	101.00	-1	496	-0.20%
2021/11/09	0	0.00	1	99.50	99.10	-1	498	-0.20%
2021/11/08	0	0.00	1	97.80	98.00	-1	496	-0.20%
2021/10/27	0	0.00	1	97.20	97.30	-1	558	-0.18%
2021/10/01	1	79.90	0	0.00	80.00	1	510	0.20%
2021/09/28	1	98.00	0	0.00	98.10	1	473	0.21%
2021/09/17	0	0.00	2	95.70	96.20	-2	476	-0.42%
2021/09/13	1	97.10	0	0.00	97.00	1	479	0.21%
2021/09/10	0	0.00	1	94.20	95.10	-1	478	-0.21%
2021/09/01	0	0.00	2	83.00	84.80	-2	488	-0.41%
2021/08/30	1	90.90	0	0.00	90.90	1	476	0.21%
2021/08/27	0	0.00	1	109.00	101.00	-1	459	-0.22%
2021/08/13	1	95.60	0	0.00	94.80	1	471	0.21%
2021/08/03	1	94.50	0	0.00	93.70	1	490	0.20%
2021/08/02	1	90.50	0	0.00	96.20	1	485	0.21%
2021/06/08	0	0.00	1	91.80	90.40	-1	730	-0.14%
2021/06/07	1	91.10	0	0.00	90.90	1	738	0.14%
2021/05/04	1	81.70	0	0.00	80.40	1	826	0.12%
2021/04/23	1	90.00	0	0.00	89.90	1	798	0.13%
2021/04/22	2	90.00	0	0.00	90.50	2	801	0.25%
2021/04/14	0	92.00	0	0.00	91.50	0	796	0.00%
2021/03/29	0	0.00	44.4	94.73	95.90	-44.4	770	-5.76%
2021/03/26	2	95.25	30	96.87	96.90	-28	760	-3.68%
2021/03/25	1	105.50	20	107.18	105.50	-19	719	-2.64%
2021/03/24	0	0.00	6	109.00	109.00	-6	717	-0.84%
2021/03/17	0	0.00	1	110.00	109.00	-1	676	-0.15%
2021/03/16	2	108.00	0	0.00	107.00	2	673	0.30%
2021/03/15	1	115.00	0	0.00	114.00	1	651	0.15%
2021/03/11	0	0.00	1	118.50	119.00	-1	596	-0.17%
2021/03/09	0	0.00	20	114.00	114.00	-20	601	-3.33%
2021/03/08	0	0.00	1	118.50	115.50	-1	597	-0.17%
2021/03/05	1	123.50	11	114.09	122.00	-10	569	-1.76%
2021/03/04	0	0.00	10	113.50	114.00	-10	542	-1.84%
2021/02/26	0	0.00	10	113.05	113.00	-10	525	-1.90%
2021/02/22	0	0.00	10	115.50	116.50	-10	504	-1.98%
2021/02/19	0	0.00	7	109.43	112.00	-7	498	-1.40%
2021/02/18	0	0.00	10	98.90	103.00	-10	475	-2.10%
2021/02/05	0	0.00	4	97.50	97.50	-4	461	-0.87%
2021/01/29	1	90.20	1	90.00	90.90	0	462	0.00%
2021/01/27	0	0.00	5	91.20	91.20	-5	468	-1.07%
2021/01/26	1	90.90	0	0.00	91.20	1	472	0.21%
2021/01/19	0	0.00	2	92.00	92.30	-2	572	-0.35%
2021/01/04	0	0.00	1	92.70	92.70	-1	590	-0.17%
2020/12/28	1	98.40	0	0.00	95.00	1	583	0.17%
2020/12/16	2	98.90	0	0.00	98.40	2	586	0.34%
2020/12/14	1	100.00	1	99.00	100.00	0	593	0.00%
2020/12/09	5	100.00	0	0.00	100.50	5	593	0.84%
2020/12/07	11	100.59	2	100.50	102.00	9	594	1.51%
2020/11/25	15	84.50	0	0.00	84.40	15	569	2.63%
2020/11/24	24	83.40	0	0.00	83.70	24	589	4.07%
2020/11/19	1	85.00	0	0.00	85.10	1	601	0.17%
2020/11/11	1	79.40	0	0.00	79.00	1	621	0.16%
2020/11/04	0	0.00	1	79.30	79.30	-1	642	-0.16%
2020/10/29	1	80.40	0	0.00	80.30	1	655	0.15%
2020/10/06	1	101.50	0	0.00	105.50	1	781	0.13%
2020/09/07	2	106.50	0	0.00	106.50	2	1,191	0.17%
2020/08/24	1	107.00	0	0.00	107.50	1	1,274	0.08%
2020/08/21	1	108.00	0	0.00	108.00	1	1,272	0.08%
2020/08/12	0	0.00	2	108.50	110.50	-2	1,247	-0.16%
2020/07/28	1	112.00	0	0.00	111.50	1	1,300	0.08%
2020/07/27	1	111.00	0	0.00	110.50	1	1,288	0.08%
2020/07/24	1	118.50	0	0.00	116.50	1	1,267	0.08%
2020/07/23	0	0.00	1	120.50	122.00	-1	1,254	-0.08%
2020/07/21	1	120.50	0	0.00	122.00	1	1,243	0.08%
2020/07/17	1	126.50	0	0.00	121.00	1	1,235	0.08%
2020/07/15	0	0.00	3	132.00	133.00	-3	1,217	-0.25%
2020/07/14	1	130.50	0	0.00	132.00	1	1,200	0.08%
2020/07/13	2	138.50	0	0.00	135.50	2	1,183	0.17%
2020/07/10	2	132.00	25	136.42	141.00	-23	1,144	-2.01%
2020/07/08	2	142.75	21	140.62	138.50	-19	1,045	-1.82%
2020/07/07	57	137.30	1	141.50	141.50	56	985	5.68%
2020/07/06	0	0.00	1	122.00	129.00	-1	904	-0.11%
2020/06/29	0	0.00	25	116.00	116.00	-25	822	-3.04%
2020/06/22	0	0.00	1	122.50	120.50	-1	808	-0.12%
2020/06/19	0	0.00	4	119.75	122.50	-4	796	-0.50%
2020/06/18	3	121.00	0	0.00	118.50	3	770	0.39%
2020/06/17	0	0.00	2	117.00	117.50	-2	763	-0.26%
2020/06/16	0	0.00	2	114.00	116.00	-2	761	-0.26%
2020/06/12	1	113.50	0	0.00	115.50	1	753	0.13%
2020/06/11	12	113.29	0	0.00	112.00	12	754	1.59%
2020/06/10	7	117.29	0	0.00	117.00	7	754	0.93%
2020/06/08	1	122.00	1	120.00	121.00	0	755	0.00%
2020/06/05	1	119.50	0	0.00	119.50	1	707	0.14%
2020/06/04	5	105.50	0	0.00	109.00	5	690	0.72%
2020/06/03	5	105.50	0	0.00	107.50	5	682	0.73%
2020/06/02	10	108.00	0	0.00	106.50	10	674	1.48%
2020/06/01	5	102.50	0	0.00	101.50	5	665	0.75%
2020/05/29	0	0.00	67	105.93	102.50	-67	652	-10.28%
2020/05/28	0	0.00	2	111.75	112.00	-2	630	-0.32%
2020/05/27	6	109.92	0	0.00	110.00	6	629	0.95%
2020/05/25	1	109.50	0	0.00	112.00	1	617	0.16%
2020/05/21	1	116.00	0	0.00	114.50	1	601	0.17%
2020/05/20	10	112.75	0	0.00	114.00	10	596	1.68%
2020/05/19	4	119.38	1	122.00	117.00	3	592	0.51%
2020/05/18	1	122.50	2	121.50	122.50	-1	576	-0.17%
2020/05/15	2	116.50	0	0.00	117.00	2	556	0.36%
2020/05/14	0	0.00	5	115.70	115.50	-5	549	-0.91%
2020/05/12	5	116.70	2	119.00	118.00	3	528	0.57%
2020/05/11	2	113.00	0	0.00	109.50	2	507	0.39%
2020/05/08	46	121.16	4	117.00	114.00	42	495	8.47%
2020/05/07	17	109.76	15	114.00	114.50	2	461	0.43%
2020/05/06	33	100.68	0	0.00	104.50	33	433	7.61%
2020/05/05	10	94.98	0	0.00	95.30	10	413	2.42%
2020/05/04	0	0.00	1	91.80	92.60	-1	405	-0.25%
2020/04/29	35	93.32	1	93.60	93.60	34	408	8.33%
2020/04/28	15	91.33	0	0.00	91.00	15	406	3.69%
2020/04/24	1	90.00	0	0.00	90.40	1	415	0.24%
2020/04/22	1	89.50	2	89.75	89.80	-1	409	-0.24%
2020/04/21	1	93.90	0	0.00	88.80	1	404	0.25%
2020/04/20	1	93.80	0	0.00	93.40	1	395	0.25%
2020/03/30	0	0.00	1	65.20	65.50	-1	429	-0.23%
2020/03/27	1	72.20	0	0.00	70.40	1	427	0.23%
2020/03/12	1	92.20	0	0.00	90.40	1	357	0.28%
2020/02/13	0	0.00	1	103.00	103.00	-1	326	-0.31%
2020/02/11	0	0.00	1	100.50	102.00	-1	325	-0.31%
2020/02/04	1	105.00	1	104.50	104.50	0	318	0.00%
2020/01/30	1	103.50	0	0.00	103.50	1	311	0.32%
2020/01/17	1	117.00	1	116.00	116.00	0	301	0.00%
2020/01/14	1	114.00	0	0.00	113.50	1	302	0.33%
2020/01/10	0	0.00	1	116.50	115.00	-1	315	-0.32%
2020/01/03	0	0.00	1	113.00	112.50	-1	275	-0.36%
2019/12/31	1	102.00	1	108.50	110.00	0	243	0.00%
2019/12/06	0	0.00	1	108.00	108.00	-1	186	-0.54%
2019/12/02	0	0.00	1	110.50	111.00	-1	185	-0.54%
2019/11/29	0	0.00	1	111.50	111.50	-1	185	-0.54%
2019/11/19	0	0.00	1	109.00	109.50	-1	192	-0.52%
2019/11/18	1	108.50	0	0.00	108.00	1	192	0.52%
2019/11/15	0	0.00	1	110.00	110.00	-1	192	-0.52%
2019/11/14	1	109.00	0	0.00	110.00	1	193	0.52%
2019/11/13	1	110.00	1	108.50	108.50	0	193	0.00%
2019/11/01	1	114.00	0	0.00	114.50	1	206	0.49%
2019/10/30	1	111.00	0	0.00	114.00	1	212	0.47%
2019/10/28	1	113.50	1	112.50	112.50	0	222	0.00%
2019/10/24	1	112.00	0	0.00	113.00	1	264	0.38%
2019/10/16	0	0.00	1	107.00	105.50	-1	258	-0.39%
2019/08/20	0	0.00	1	120.00	119.50	-1	291	-0.34%
2019/08/05	0	0.00	17	128.41	127.50	-17	392	-4.34%
2019/07/30	0	0.00	4	128.25	127.00	-4	385	-1.04%
2019/07/29	0	0.00	16	131.22	132.50	-16	377	-4.24%
2019/07/26	37	124.77	0	0.00	129.00	37	357	10.34%
2019/07/25	1	117.50	0	0.00	118.00	1	334	0.30%
2019/07/15	0	0.00	1	111.00	110.50	-1	329	-0.30%
2019/06/19	1	117.00	0	0.00	118.50	1	362	0.28%
2019/05/22	0	0.00	13	118.12	117.50	-13	436	-2.98%
2019/05/21	0	0.00	18	122.14	121.50	-18	452	-3.98%
2019/05/20	4	103.75	0	0.00	113.50	4	440	0.91%
2019/05/17	6	106.50	0	0.00	103.50	6	431	1.39%
2019/05/16	4	114.88	1	117.00	114.50	3	411	0.73%
2019/05/14	2	128.50	4	131.50	132.00	-2	396	-0.50%
2019/05/13	7	134.43	0	0.00	130.00	7	398	1.76%
2019/05/09	1	143.50	0	0.00	144.00	1	375	0.27%
2019/05/06	0	0.00	1	144.00	144.00	-1	376	-0.27%
2019/04/30	1	145.00	0	0.00	143.00	1	380	0.26%
2019/04/18	4	159.00	0	0.00	157.50	4	367	1.09%
2019/04/11	0	0.00	1	157.50	156.00	-1	367	-0.27%
2019/04/01	0	0.00	1	159.00	159.50	-1	358	-0.28%
2019/03/29	0	0.00	1	160.50	161.00	-1	355	-0.28%
2019/03/27	1	163.50	0	0.00	162.00	1	353	0.28%
2019/03/25	1	162.50	1	164.50	164.50	0	374	0.00%
2019/03/20	0	0.00	1	161.00	161.00	-1	418	-0.24%
2019/03/19	1	159.00	0	0.00	159.50	1	426	0.23%
2019/03/15	1	164.50	1	165.00	165.00	0	416	0.00%
2019/03/14	1	163.50	0	0.00	162.00	1	416	0.24%
2019/03/08	1	166.50	0	0.00	167.00	1	411	0.24%
2019/03/06	1	169.00	1	168.00	168.00	0	412	0.00%
2019/02/27	2	169.75	2	170.00	170.00	0	412	0.00%
2019/02/26	1	172.50	0	0.00	169.50	1	408	0.24%
2019/02/21	3	176.17	1	175.50	175.00	2	387	0.52%
2019/02/20	1	181.50	1	186.00	179.00	0	379	0.00%
2019/02/19	2	180.00	0	0.00	179.50	2	376	0.53%
2019/02/18	0	0.00	1	180.00	180.50	-1	376	-0.27%
2019/02/14	1	176.50	0	0.00	177.00	1	371	0.27%
2019/01/18	1	172.00	1	170.50	170.50	0	359	0.00%
2019/01/03	1	170.00	0	0.00	171.00	1	394	0.25%
2018/12/27	1	175.00	0	0.00	175.00	1	391	0.26%
2018/12/19	1	178.50	0	0.00	177.50	1	407	0.25%
2018/12/17	0	0.00	16	195.47	189.00	-16	410	-3.90%
2018/12/13	0	0.00	0.1	183.50	182.50	-0.1	375	-0.03%
2018/12/11	2	184.51	1	185.00	185.50	1	350	0.30%
2018/12/07	4.1	183.51	0	0.00	184.00	4.1	344	1.18%
2018/11/30	0	0.00	3	180.50	181.50	-3	350	-0.86%
2018/11/29	0	0.00	2	180.00	180.50	-2	344	-0.58%
2018/11/27	1	178.50	0	0.00	178.00	1	343	0.29%
2018/11/23	0	0.00	0.1	176.50	174.00	-0.1	345	-0.03%
2018/11/16	0.1	181.00	0	0.00	180.50	0.1	368	0.03%
2018/10/18	6	173.00	0	0.00	173.00	6	391	1.53%
2018/10/11	0	0.00	1	167.00	159.50	-1	416	-0.24%
2018/10/01	1	180.50	0	0.00	180.50	1	412	0.24%
2018/09/26	1	176.00	0	0.00	175.50	1	447	0.22%
2018/09/25	0	0.00	1	183.00	175.00	-1	462	-0.22%
2018/09/11	0	0.00	1	170.50	172.50	-1	654	-0.15%
2018/09/05	0	0.00	1	175.50	177.00	-1	675	-0.15%
2018/09/03	1	177.50	0	0.00	174.50	1	677	0.15%
2018/08/27	1	179.00	0	0.00	179.00	1	674	0.15%
2018/08/23	2	187.00	0	0.00	185.00	2	673	0.30%
2018/08/22	1	183.00	0	0.00	183.50	1	666	0.15%
2018/08/21	0	0.00	1	176.00	176.50	-1	651	-0.15%
2018/08/13	1	168.00	0	0.00	171.50	1	648	0.15%
2018/08/01	1	173.50	1	173.50	175.00	0	656	0.00%
2018/07/26	1	173.00	0	0.00	170.50	1	671	0.15%
2018/07/24	1	172.50	0	0.00	173.00	1	691	0.14%
2018/07/18	1	180.00	0	0.00	174.00	1	695	0.14%
2018/07/17	0	0.00	1	182.00	181.00	-1	679	-0.15%
2018/07/11	0	0.00	1	182.50	183.00	-1	702	-0.14%
2018/07/06	0	0.00	0.1	185.00	184.00	-0.1	687	-0.02%
2018/07/04	1	194.00	1	193.50	197.00	0	655	0.00%
2018/06/29	0	0.00	1	202.00	200.00	-1	630	-0.16%
2018/06/28	1	203.94	0	0.00	202.00	1	620	0.16%
2018/06/27	0	0.00	3	199.33	194.50	-3	595	-0.50%
2018/06/26	0	0.00	2	196.50	196.00	-2	584	-0.34%
2018/06/25	1	198.00	6	199.42	201.50	-5	551	-0.91%
2018/06/21	0.1	189.00	4	184.00	189.00	-3.9	484	-0.81%
2018/06/15	0	0.00	1	180.00	182.00	-1	543	-0.18%
2018/05/31	0	0.00	1	173.00	178.00	-1	667	-0.15%
2018/05/30	1	170.00	0	0.00	170.00	1	666	0.15%
2018/05/21	0	0.00	1	170.50	172.00	-1	713	-0.14%
2018/05/16	0	0.00	1	170.50	172.00	-1	760	-0.13%
2018/05/02	0	0.00	125	183.35	182.00	-125	805	-15.51%	大賣/鉅額交易
2018/04/30	98	181.32	30	181.00	182.00	68	801	8.48%
2018/04/27	57	176.68	0	0.00	177.00	57	788	7.23%
2018/04/24	1	175.00	0	0.00	174.00	1	776	0.13%
2018/04/20	1	180.50	1	177.00	177.00	0	776	0.00%
2018/04/19	0	0.00	1	179.00	180.50	-1	777	-0.13%
2018/04/13	1	168.50	1	169.00	168.50	0	754	0.00%
2018/04/11	0	0.00	5	170.40	171.00	-5	753	-0.66%
2018/04/10	1	165.50	0	0.00	167.00	1	750	0.13%
2018/04/03	1	170.50	0	0.00	171.00	1	740	0.14%
2018/04/02	0	0.00	1	177.00	173.00	-1	734	-0.14%
2018/03/30	1	173.50	0	0.00	175.00	1	725	0.14%
2018/03/29	1	174.50	0	0.00	174.00	1	723	0.14%
2018/03/27	1	173.00	0	0.00	171.50	1	722	0.14%
2018/03/23	0	0.00	1	169.00	169.50	-1	719	-0.14%
2018/03/22	0	0.00	1	168.50	168.00	-1	707	-0.14%
2018/03/21	3	176.00	0.1	174.00	174.00	2.9	683	0.42%
2018/03/20	2	190.00	0	0.00	191.00	2	620	0.32%
2018/03/19	2	184.50	0	0.00	182.50	2	594	0.34%
2018/03/14	0	0.00	3	188.17	188.00	-3	565	-0.53%
2018/03/13	1	194.50	1	187.50	187.50	0	557	0.00%
2018/03/12	2	190.50	2	194.00	194.00	0	533	0.00%
2018/03/08	0	181.00	0	0.00	181.00	0	502	0.00%
2018/03/07	1	180.00	0	0.00	178.00	1	487	0.21%
2018/03/06	1	174.00	0	0.00	174.00	1	468	0.21%
2018/03/05	0	0.00	1	174.00	174.00	-1	467	-0.21%
2018/02/27	1.1	172.50	0	0.00	172.50	1.1	452	0.24%
2018/02/23	1	168.00	0	0.00	163.50	1	435	0.23%
2018/02/09	0	0.00	0.1	173.00	173.00	-0.1	386	-0.03%
2018/02/07	0	0.00	2	169.25	168.00	-2	360	-0.55%
2018/02/02	0	159.00	0	0.00	159.00	0	295	0.01%
2018/01/23	1	150.00	0	0.00	149.00	1	311	0.32%
2018/01/15	0.1	150.00	1	150.00	150.00	-0.9	291	-0.31%