藥華藥 (6446)-凱基-復興券商分點個股進出

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
302.0
漲跌
▼5.0
漲幅
-1.63%
成交量
1,213張
產業
上市生技醫療類股
274人加入追蹤

立即追蹤
本地時間:14:30

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

藥華藥 (6446)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/06	6	344.08	20	339.00	340.00	-14	2,022	-0.69%
2023/12/04	8	371.31	19	368.76	368.00	-11	1,966	-0.56%
2023/12/01	1	361.00	1	366.00	360.00	0	1,975	0.00%
2023/11/30	1	357.00	0	0.00	364.50	1	1,964	0.05%
2023/11/28	11	368.64	0	0.00	366.00	11	1,991	0.55%
2023/11/27	0	0.00	1	362.50	362.00	-1	2,009	-0.05%
2023/11/22	2	357.00	1	354.00	353.50	1	2,039	0.05%
2023/11/16	0	0.00	2	357.50	360.00	-2	2,133	-0.09%
2023/11/15	1	356.50	0	0.00	358.00	1	2,215	0.05%
2023/11/14	0	0.00	2	343.50	344.50	-2	2,215	-0.09%
2023/11/13	1	345.00	0	0.00	346.00	1	2,276	0.04%
2023/11/10	4	365.63	41.1	368.85	347.50	-37.1	2,343	-1.58%
2023/11/09	3.1	382.81	14	380.00	374.50	-10.9	2,280	-0.48%
2023/11/08	54	371.94	5	369.70	371.50	49	2,301	2.13%
2023/11/07	1	361.50	0	0.00	360.00	1	2,292	0.04%
2023/11/06	1	361.00	1	361.00	362.00	0	2,284	0.00%
2023/11/03	0	0.00	4.2	340.02	341.00	-4.2	2,247	-0.19%
2023/11/02	0	0.00	1	327.00	326.50	-1	2,220	-0.05%
2023/11/01	1	337.00	0	0.00	329.00	1	2,230	0.04%
2023/10/30	0	0.00	0	329.50	328.50	0	2,265	0.00%
2023/10/27	0	329.77	0	0.00	331.50	0	2,264	0.00%
2023/10/19	0	0.00	1	303.50	309.50	-1	2,396	-0.04%
2023/10/18	0	0.00	1	307.00	305.00	-1	2,466	-0.04%
2023/10/16	1	318.50	4	318.75	318.00	-3	2,648	-0.11%
2023/10/13	1	315.00	0	318.50	315.00	1	2,695	0.04%
2023/10/12	0	323.50	0	0.00	323.00	0	2,744	0.00%
2023/10/11	0	0.00	4	311.50	316.00	-4	2,767	-0.14%
2023/10/06	0	0.00	0	325.25	322.50	0	2,764	0.00%
2023/10/05	0	326.50	0	0.00	324.50	0	2,778	0.00%
2023/10/04	0.1	318.38	0	0.00	315.00	0.1	2,775	0.00%
2023/10/03	2	332.00	0	0.00	326.00	2	2,768	0.07%
2023/09/28	0.1	334.50	0	0.00	336.00	0.1	2,923	0.00%
2023/09/22	1	330.00	0	0.00	334.00	1	2,963	0.03%
2023/09/20	3	340.83	0	0.00	342.00	3	2,962	0.10%
2023/09/18	3	361.00	2	361.50	361.00	1	2,946	0.03%
2023/09/15	0	0.00	9	370.78	372.00	-9	2,932	-0.31%
2023/09/14	2	361.50	1	361.00	363.50	1	2,742	0.04%
2023/09/13	1	358.50	1	360.00	363.50	0	2,729	0.00%
2023/09/12	3	363.83	6.1	361.24	362.00	-3.1	2,719	-0.11%
2023/09/11	1	362.50	1	363.00	363.00	0	2,708	0.00%
2023/09/08	0.1	357.00	3	349.33	358.00	-2.9	2,685	-0.11%
2023/09/06	3	342.83	1	353.00	339.00	2	2,674	0.07%
2023/09/04	1	336.50	8	343.75	342.50	-7	2,683	-0.26%
2023/09/01	8	347.19	5	345.50	339.50	3	2,695	0.11%
2023/08/31	4	361.00	4	366.00	357.50	0	2,730	0.00%
2023/08/30	6	365.00	0.4	361.50	359.50	5.6	2,762	0.20%
2023/08/25	0	0.00	1	352.50	352.50	-1	2,782	-0.04%
2023/08/24	0	0.00	1	351.50	352.50	-1	2,787	-0.04%
2023/08/23	1	345.00	2.1	351.98	352.50	-1.1	2,795	-0.04%
2023/08/22	1.7	356.73	2.1	350.47	352.50	-0.4	2,812	-0.01%
2023/08/21	1.1	342.02	6	345.67	349.50	-4.9	2,841	-0.17%
2023/08/18	0	0.00	1.1	326.93	329.00	-1.1	2,797	-0.04%
2023/08/17	0.1	330.50	1.1	330.75	327.00	-1	2,937	-0.03%
2023/08/16	0.1	311.62	0	0.00	319.50	0.1	2,893	0.00%
2023/08/14	0.1	284.67	2	291.00	283.00	-1.9	2,812	-0.07%
2023/08/11	0.1	320.00	3	327.00	314.00	-2.9	2,748	-0.11%
2023/08/02	3	339.33	1	335.50	336.50	2	2,780	0.07%
2023/08/01	1	344.00	1.3	348.70	345.00	-0.3	2,811	-0.01%
2023/07/31	1	343.51	6	349.75	343.00	-5	2,830	-0.18%
2023/07/28	7	334.00	334	333.36	339.00	-327	2,873	-11.38%	大賣/鉅額交易
2023/07/27	1.2	339.38	1	339.50	339.00	0.2	2,873	0.01%
2023/07/26	3	347.17	0	0.00	340.00	3	2,884	0.10%
2023/07/25	2	358.31	1	357.00	357.00	1	2,884	0.04%
2023/07/24	3	362.67	6	359.00	357.00	-3	2,954	-0.10%
2023/07/21	6	376.76	6	373.08	363.50	0	2,981	0.00%
2023/07/20	2	384.25	3.1	376.56	376.00	-1.1	2,974	-0.04%
2023/07/19	11.2	374.10	12	376.67	376.00	-0.9	2,944	-0.03%
2023/07/18	5	362.10	1.1	355.45	354.50	3.9	2,881	0.14%
2023/07/17	2.1	349.52	5	354.90	362.00	-2.9	2,873	-0.10%
2023/07/14	0	0.00	1	342.00	345.00	-1	2,835	-0.04%
2023/07/13	1	336.50	30	335.00	333.00	-29	2,826	-1.03%
2023/07/12	2	343.00	2	350.00	340.50	0	2,838	0.00%
2023/07/11	2	343.25	0	0.00	346.00	2	2,917	0.07%
2023/07/10	0	0.00	1.1	347.21	346.00	-1.1	2,922	-0.04%
2023/07/07	0	0.00	0.1	355.50	353.00	-0.1	2,914	0.00%
2023/07/06	10.1	363.56	12.3	365.22	357.50	-2.2	2,890	-0.08%
2023/07/05	2	343.50	0	0.00	346.00	2	2,775	0.07%
2023/07/03	0	0.00	1	336.50	336.00	-1	2,797	-0.04%
2023/06/30	1	341.00	1	348.00	339.50	0	2,817	0.00%
2023/06/29	0	0.00	0.3	340.50	343.00	-0.3	2,822	-0.01%
2023/06/28	1	333.00	0.3	335.00	335.00	0.7	2,810	0.02%
2023/06/21	0.4	326.24	0	0.00	325.00	0.4	2,824	0.01%
2023/06/16	0	0.00	1	337.50	337.00	-1	2,797	-0.04%
2023/06/14	20	344.50	0	0.00	343.50	20	2,758	0.73%
2023/06/13	0	0.00	0	344.00	345.00	0	2,740	0.00%
2023/06/12	1	337.00	1	334.00	334.00	0	2,733	0.00%
2023/06/09	0.2	336.50	2	334.50	336.50	-1.8	2,750	-0.07%
2023/06/08	1.2	341.74	0	0.00	337.50	1.2	2,747	0.04%
2023/06/07	0	347.50	2	348.50	345.00	-2	2,737	-0.07%
2023/06/06	1	349.00	0	0.00	349.50	1	2,716	0.04%
2023/06/05	6.1	353.12	6	355.17	346.50	0.1	2,642	0.00%
2023/06/02	3	345.00	0	0.00	345.00	3	2,579	0.12%
2023/06/01	6	349.50	0	0.00	345.50	6	2,571	0.23%
2023/05/31	3	343.33	1	348.00	350.00	2	2,578	0.08%
2023/05/30	2	339.00	90	345.56	339.50	-88	2,530	-3.48%
2023/05/29	15	346.77	7	346.00	345.50	8	2,512	0.32%
2023/05/26	3	336.84	2	343.00	337.50	1	2,496	0.04%
2023/05/25	3.1	351.24	3	348.50	344.50	0.1	2,453	0.00%
2023/05/24	2.1	341.26	1.2	345.07	340.50	1	2,371	0.04%
2023/05/23	6.2	363.50	20	372.65	354.50	-13.8	2,322	-0.59%
2023/05/22	16	348.16	7	346.79	348.50	9	2,171	0.41%
2023/05/19	0	318.50	18	322.44	317.00	-18	2,153	-0.84%
2023/05/18	1	330.00	0	0.00	328.50	1	2,101	0.05%
2023/05/17	5	336.90	5	336.30	331.50	0	2,091	0.00%
2023/05/16	2.1	337.51	0	0.00	334.00	2.1	2,074	0.10%
2023/05/15	4	340.63	0	0.00	335.00	4	2,052	0.19%
2023/05/12	1	351.00	2	346.00	344.50	-1	2,013	-0.05%
2023/05/11	1	355.00	0	0.00	349.00	1	2,010	0.05%
2023/05/09	1	370.00	3	365.67	364.00	-2	1,988	-0.10%
2023/05/08	3	371.17	93	368.43	363.50	-90	1,994	-4.51%
2023/05/05	10	387.75	18.1	384.77	385.00	-8.1	1,957	-0.41%
2023/05/04	19.1	383.43	16	388.03	386.50	3.1	1,922	0.16%
2023/05/02	3	375.51	0	0.00	376.00	3	1,799	0.17%
2023/04/28	0	363.50	5	360.00	370.50	-5	1,786	-0.28%
2023/04/27	26	368.83	5	359.00	362.50	21	1,739	1.21%
2023/04/26	2	362.01	0	0.00	354.50	2	1,663	0.12%
2023/04/25	17	383.00	15	375.00	369.00	2	1,625	0.12%
2023/04/24	3	384.83	0	0.00	380.50	3	1,555	0.19%
2023/04/21	0	0.00	12	392.42	387.50	-12	1,516	-0.79%
2023/04/20	14	408.00	15	407.67	403.00	-1	1,481	-0.07%
2023/04/19	5	419.70	0	0.00	418.50	5	1,449	0.34%
2023/04/17	1	427.00	0	0.00	427.00	1	1,441	0.07%
2023/04/14	51	424.98	0	0.00	421.50	51	1,413	3.61%
2023/04/13	7	441.28	5	440.50	440.50	2	1,326	0.15%
2023/04/12	65	437.54	0	0.00	437.00	65	1,310	4.96%
2023/04/11	10	428.00	0	0.00	432.00	10	1,312	0.76%
2023/04/10	3	433.00	0	0.00	430.50	3	1,299	0.23%
2023/04/07	2	431.75	1.1	431.64	431.50	0.9	1,287	0.07%
2023/04/06	3.1	440.03	1	439.50	432.00	2.1	1,280	0.16%
2023/03/31	2	416.50	1	419.00	428.00	1	1,235	0.08%
2023/03/30	1	424.50	0	0.00	424.50	1	1,220	0.08%
2023/03/29	2	435.50	0	0.00	434.00	2	1,201	0.17%
2023/03/28	5	443.10	0	0.00	439.50	5	1,197	0.42%
2023/03/27	2	446.00	0	0.00	442.00	2	1,161	0.17%
2023/03/24	5	435.40	2	439.50	439.50	3	1,158	0.26%
2023/03/23	3	435.67	0	0.00	434.00	3	1,147	0.26%
2023/03/21	1.1	443.57	0	0.00	442.00	1.1	1,138	0.09%
2023/03/17	0.1	446.00	0	0.00	451.00	0.1	1,140	0.00%
2023/03/14	2	444.75	2	439.25	435.50	0	1,250	0.00%
2023/03/13	0	0.00	2	456.00	452.00	-2	1,249	-0.16%
2023/03/10	2	471.00	0	0.00	470.00	2	1,240	0.16%
2023/03/09	1	480.50	0	0.00	480.00	1	1,262	0.08%
2023/03/08	2	486.00	0	0.00	483.00	2	1,491	0.13%
2023/03/07	1	490.00	0	492.00	488.00	1	1,511	0.06%
2023/03/06	8.1	498.27	0	0.00	493.50	8.1	1,522	0.53%
2023/03/03	3	508.67	4	517.00	499.00	-1	1,544	-0.06%
2023/03/02	0	0.00	2	505.00	504.00	-2	1,537	-0.13%
2023/03/01	0	0.00	10	500.50	500.00	-10	1,556	-0.64%
2023/02/24	0	0.00	2	504.00	504.00	-2	1,573	-0.13%
2023/02/21	3	491.33	0	0.00	491.00	3	1,620	0.19%
2023/02/20	6	493.17	0	0.00	490.50	6	1,644	0.36%
2023/02/17	5	497.90	0	0.00	497.50	5	1,661	0.30%
2023/02/16	0	0.00	2	504.50	503.00	-2	1,670	-0.12%
2023/02/15	4	496.50	2	503.00	500.00	2	1,719	0.12%
2023/02/13	4	499.25	0	0.00	496.50	4	1,713	0.23%
2023/02/10	1	510.00	1.3	506.92	502.00	-0.3	1,721	-0.02%
2023/02/09	2.1	526.00	0.1	524.00	507.00	2	1,737	0.12%
2023/02/08	0	0.00	0.1	510.00	511.00	-0.1	1,714	-0.01%
2023/02/07	2.1	500.00	3	499.67	502.00	-1	1,716	-0.06%
2023/02/06	7	498.21	0.1	503.00	496.00	6.9	1,734	0.40%
2023/02/03	1.1	515.64	7	517.00	516.00	-5.9	1,720	-0.34%
2023/02/01	0	0.00	0	492.00	492.00	0	1,695	0.00%
2023/01/31	0	0.00	0.1	494.50	489.00	-0.1	1,711	0.00%
2023/01/30	0.1	493.94	0	0.00	495.00	0.1	1,719	0.00%
2023/01/16	1	482.50	1	480.50	475.00	0	1,743	0.00%
2023/01/10	7.1	465.82	0	0.00	457.50	7.1	1,783	0.40%
2023/01/09	7.1	471.45	0	0.00	472.50	7.1	1,777	0.40%
2023/01/06	1.1	479.48	2	482.50	478.00	-1	1,777	-0.05%
2023/01/05	10	496.50	5	495.00	493.00	5	1,789	0.28%
2023/01/04	0	0.00	2	484.25	484.00	-2	1,808	-0.11%
2023/01/03	0	0.00	5	485.40	478.50	-5	1,842	-0.27%
2022/12/30	0	0.00	1	484.50	477.00	-1	1,848	-0.05%
2022/12/29	2	468.75	22.9	473.55	479.00	-20.9	1,875	-1.11%
2022/12/28	1.1	476.67	0	0.00	475.00	1.1	1,883	0.06%
2022/12/27	1.1	480.62	0.1	482.50	481.00	1	1,902	0.05%
2022/12/26	0.2	492.25	0	0.00	482.50	0.2	1,925	0.01%
2022/12/22	1	487.00	0	0.00	497.50	1	2,007	0.05%
2022/12/21	0	0.00	2	499.00	497.50	-2	2,029	-0.10%
2022/12/20	2	507.50	0	0.00	501.00	2	2,044	0.10%
2022/12/16	0	0.00	1.3	524.53	525.00	-1.3	2,081	-0.06%
2022/12/15	1	525.00	0	0.00	522.00	1	2,092	0.05%
2022/12/13	1	530.00	1	538.00	527.00	0	2,100	0.00%
2022/12/08	5	535.80	4	548.37	532.00	1	2,138	0.04%
2022/12/07	1	531.35	5.1	535.49	537.00	-4.1	2,135	-0.19%
2022/12/06	7.1	534.34	9	536.44	530.00	-1.9	2,099	-0.09%
2022/12/05	1	526.97	14	519.93	525.00	-13	2,059	-0.63%
2022/12/02	0	0.00	0.1	530.00	532.00	-0.1	2,035	0.00%
2022/12/01	2	531.00	2	530.00	530.00	0	2,067	0.00%
2022/11/30	0	0.00	12	509.00	530.00	-12	2,051	-0.59%
2022/11/29	11.1	493.36	16	494.00	493.00	-4.9	1,836	-0.27%
2022/11/28	3	504.67	1.1	502.36	501.00	1.9	1,833	0.10%
2022/11/25	5.1	515.78	0.1	536.00	506.00	5.1	1,847	0.27%
2022/11/24	0	0.00	2	535.00	531.00	-2	1,832	-0.11%
2022/11/23	1	533.00	0	0.00	530.00	1	1,821	0.05%
2022/11/22	3	522.33	1.1	518.48	532.00	2	1,817	0.11%
2022/11/21	0	0.00	1	532.00	520.00	-1	1,822	-0.05%
2022/11/18	1.1	524.81	6	522.67	528.00	-5	1,833	-0.27%
2022/11/17	1.1	511.24	11	518.45	510.00	-10	1,817	-0.55%
2022/11/16	5	499.30	2	504.50	509.00	3	1,818	0.17%
2022/11/15	6.1	490.42	3	489.33	484.50	3.1	1,805	0.17%
2022/11/14	2	503.50	1	512.00	501.00	1	1,797	0.06%
2022/11/11	12	508.18	11	514.18	508.00	1	1,791	0.06%
2022/11/10	2	484.75	1	482.00	482.00	1	1,750	0.06%
2022/11/09	3	486.83	0	0.00	488.00	3	1,760	0.17%
2022/11/08	1	479.00	0	0.00	479.50	1	1,796	0.06%
2022/11/07	6	491.17	1	492.50	487.50	5	1,840	0.27%
2022/11/04	1	513.00	0.2	501.00	503.00	0.9	1,849	0.05%
2022/11/03	5.1	510.00	0	0.00	510.00	5.1	1,880	0.27%
2022/11/02	3	487.33	12	498.38	505.00	-9	1,878	-0.48%
2022/11/01	3.2	477.97	4	466.88	482.00	-0.8	1,881	-0.04%
2022/10/28	0	0.00	7	453.00	448.00	-7	1,937	-0.36%
2022/10/27	3	449.67	0	0.00	455.00	3	1,944	0.15%
2022/10/26	1	420.50	0	0.00	425.00	1	1,948	0.05%
2022/10/25	28	430.91	68.6	420.50	418.00	-40.6	1,955	-2.08%
2022/10/24	6	448.50	1	448.00	442.00	5	1,933	0.26%
2022/10/21	2	453.75	3.9	456.40	448.00	-1.9	1,951	-0.10%
2022/10/20	1	446.50	2	447.25	448.00	-1	1,961	-0.05%
2022/10/19	2.1	460.68	0	0.00	458.00	2.1	1,956	0.10%
2022/10/18	1	476.00	0	0.00	475.00	1	1,959	0.05%
2022/10/17	5	470.20	0	0.00	475.00	5	1,976	0.25%
2022/10/14	2.1	486.19	6.1	487.92	486.50	-4	1,980	-0.20%
2022/10/13	3.1	482.84	1	482.00	479.00	2.1	1,975	0.11%
2022/10/12	0.1	471.00	5	457.80	465.00	-4.9	1,955	-0.25%
2022/10/11	5	447.50	4	469.25	447.50	1	1,930	0.05%
2022/10/07	0	0.00	1	488.50	487.50	-1	1,940	-0.05%
2022/10/06	1	478.47	33.1	475.08	483.00	-32.1	1,970	-1.63%
2022/10/05	2	487.52	9	501.17	485.00	-7	1,946	-0.36%
2022/10/04	5	495.11	5	502.00	499.50	0	1,940	0.00%
2022/10/03	0	0.00	20	486.28	487.00	-20	1,940	-1.03%
2022/09/30	6	478.68	13	484.92	483.50	-7	1,940	-0.36%
2022/09/29	8	507.00	4	512.50	505.00	4	1,947	0.21%
2022/09/28	52	535.60	0	545.00	513.00	52	1,968	2.64%
2022/09/27	2	555.50	0	0.00	555.00	2	1,963	0.10%
2022/09/26	2	563.00	3	566.33	568.00	-1	1,987	-0.05%
2022/09/23	12	580.42	0	591.00	580.00	12	2,032	0.59%
2022/09/22	20	592.55	6.1	596.23	591.00	13.9	2,100	0.66%
2022/09/21	0.1	592.00	0	0.00	585.00	0.1	2,127	0.00%
2022/09/20	4	570.00	0	0.00	582.00	4	2,128	0.19%
2022/09/19	2	576.00	1	576.00	576.00	1	2,146	0.05%
2022/09/15	4	582.75	6	596.67	580.00	-2	2,160	-0.09%
2022/09/14	1	570.00	10	567.40	588.00	-9	2,173	-0.41%
2022/09/13	4	545.75	0	0.00	549.00	4	2,176	0.18%
2022/09/12	8	553.88	0	0.00	550.00	8	2,199	0.36%
2022/09/08	6	553.83	1.1	559.87	555.00	4.9	2,224	0.22%
2022/09/07	23	539.26	1	540.00	554.00	22	2,269	0.97%
2022/09/06	1	570.00	2	569.00	570.00	-1	2,284	-0.04%
2022/09/05	1	560.00	4	562.00	550.00	-3	2,353	-0.13%
2022/09/02	1	559.00	2.2	570.23	556.00	-1.2	2,379	-0.05%
2022/09/01	4	572.26	23.2	568.25	562.00	-19.2	2,442	-0.78%
2022/08/31	2.1	584.19	3	596.67	581.00	-0.9	2,504	-0.04%
2022/08/30	4	591.49	0	0.00	590.00	4	2,498	0.16%
2022/08/29	2	581.50	4	582.00	581.00	-2	2,536	-0.08%
2022/08/26	2.1	602.34	4	610.75	592.00	-1.9	2,521	-0.08%
2022/08/25	2.1	601.55	13	603.92	605.00	-10.9	2,503	-0.44%
2022/08/24	2.2	586.05	2	592.00	584.00	0.2	2,488	0.01%
2022/08/23	3	563.00	7	571.86	577.00	-4	2,472	-0.16%
2022/08/22	2	577.00	1	575.01	571.00	1	2,457	0.04%
2022/08/19	3	575.00	4.1	577.00	581.00	-1.1	2,444	-0.05%
2022/08/18	2.1	569.48	5	568.60	565.00	-2.9	2,436	-0.12%
2022/08/17	2	558.50	1	551.00	556.00	1	2,424	0.04%
2022/08/16	3	558.67	2	553.50	552.00	1	2,423	0.04%
2022/08/15	6.1	557.26	9	563.22	570.00	-3	2,418	-0.12%
2022/08/12	8	545.12	5	539.60	537.00	3	2,396	0.13%
2022/08/11	8.1	567.11	0	0.00	564.00	8.1	2,347	0.34%
2022/08/10	7	577.44	10	574.30	573.00	-3	2,335	-0.13%
2022/08/09	3	595.00	0	0.00	598.00	3	2,361	0.13%
2022/08/08	4	606.75	6	603.18	602.00	-2	2,376	-0.09%
2022/08/05	3	610.33	10	605.10	619.00	-7	2,370	-0.30%
2022/08/04	4	580.32	6	580.50	584.00	-2	2,366	-0.08%
2022/08/03	123	549.46	0	0.00	548.00	123	2,372	5.18%	大買/鉅額交易
2022/08/02	4	555.25	0.1	558.00	551.00	3.9	2,379	0.16%
2022/08/01	2.1	567.29	2	575.50	566.00	0.1	2,385	0.00%
2022/07/28	2	570.00	0	561.00	569.00	2	2,470	0.08%
2022/07/27	4	550.99	7.1	552.01	553.00	-3.1	2,466	-0.12%
2022/07/26	3	544.24	3	541.67	545.00	0	2,460	0.00%
2022/07/25	0	526.00	0	0.00	525.00	0	2,427	0.00%
2022/07/22	0.1	514.00	3	518.67	519.00	-3	2,408	-0.12%
2022/07/21	5	493.50	8	504.63	504.00	-3	2,391	-0.13%
2022/07/20	0	0.00	0.1	490.00	487.50	-0.1	2,372	0.00%
2022/07/19	2.1	490.52	0	0.00	490.50	2.1	2,371	0.09%
2022/07/18	0	0.00	2	475.00	475.00	-2	2,363	-0.08%
2022/07/15	27	450.67	0	0.00	468.00	27	2,365	1.14%
2022/07/14	13	478.77	4	494.13	478.00	9	2,315	0.39%
2022/07/13	0	0.00	1	502.00	493.00	-1	2,266	-0.04%
2022/07/12	1	498.00	0.1	496.00	489.00	0.9	2,259	0.04%
2022/07/11	2.1	496.43	7	494.57	501.00	-4.9	2,241	-0.22%
2022/07/08	1	484.00	4	485.50	479.00	-3	2,217	-0.14%
2022/07/07	23	465.13	2	473.50	470.50	21	2,193	0.96%
2022/07/06	4	500.38	0	520.00	490.50	4	2,137	0.19%
2022/07/05	2	512.98	24	511.96	530.00	-22	2,076	-1.06%
2022/07/04	9	479.06	17	486.06	485.00	-8	2,045	-0.39%
2022/07/01	10	501.30	7.1	510.30	498.50	2.9	2,000	0.14%
2022/06/30	465.1	548.95	13	562.38	520.00	452.1	1,935	23.36%	大買/鉅額交易
2022/06/29	4	535.72	20	532.15	542.00	-16	1,837	-0.87%
2022/06/28	0	0.00	5	498.30	497.50	-5	1,787	-0.28%
2022/06/27	0	0.00	9	501.67	497.00	-9	1,773	-0.51%
2022/06/24	0	0.00	3	486.33	498.50	-3	1,757	-0.17%
2022/06/23	2	480.50	4	489.88	491.00	-2	1,752	-0.11%
2022/06/22	0.1	492.00	9	492.44	489.00	-8.9	1,731	-0.51%
2022/06/21	2	473.75	4	489.50	483.50	-2	1,695	-0.12%
2022/06/20	12	468.33	3	466.00	458.50	9	1,652	0.54%
2022/06/17	4	468.25	11	465.77	477.00	-7	1,616	-0.43%
2022/06/16	11	482.55	3	480.83	475.50	8	1,580	0.51%
2022/06/15	7.1	477.83	26	476.10	484.00	-18.9	1,528	-1.24%
2022/06/14	19	421.45	71.1	419.43	459.00	-52	1,463	-3.56%
2022/06/13	2.1	443.18	5.2	451.49	448.00	-3.1	1,372	-0.23%
2022/06/10	2.2	451.60	38	446.42	452.00	-35.9	1,332	-2.69%
2022/06/09	66	403.98	59	400.25	420.00	7	1,252	0.56%
2022/06/07	0	0.00	74	384.09	385.50	-74	1,151	-6.43%
2022/06/06	6	368.00	0	0.00	370.00	6	1,108	0.54%
2022/06/02	3	367.50	0	0.00	367.50	3	1,116	0.27%
2022/06/01	0	0.00	4	369.50	370.00	-4	1,127	-0.35%
2022/05/31	2	350.50	1	354.50	355.00	1	1,121	0.09%
2022/05/30	0	0.00	7	359.57	355.50	-7	1,142	-0.61%
2022/05/27	3	345.33	0	0.00	352.00	3	1,139	0.26%
2022/05/26	18	350.14	0	0.00	344.50	18	1,135	1.58%
2022/05/25	7	356.07	1	356.50	357.00	6	1,132	0.53%
2022/05/24	12	358.83	0	0.00	357.00	12	1,138	1.05%
2022/05/23	11	365.50	9	373.78	367.00	2	1,143	0.17%
2022/05/20	10	374.10	15	380.20	370.50	-5	1,141	-0.44%
2022/05/19	0	0.00	1	365.00	368.00	-1	1,123	-0.09%
2022/05/18	2	368.25	0	0.00	368.00	2	1,169	0.17%
2022/05/17	73	358.36	1	363.00	354.00	72	1,160	6.20%
2022/05/16	25	383.76	6	392.00	380.50	19	1,082	1.75%
2022/05/13	20	391.30	0.7	395.50	391.00	19.3	1,065	1.81%
2022/05/12	18	389.64	0	0.00	393.00	18	1,045	1.72%
2022/05/11	5	391.70	26	382.08	390.00	-21	1,016	-2.07%
2022/05/10	5	356.30	6	362.17	368.50	-1	971	-0.10%
2022/05/09	61	362.69	1	360.00	363.00	60	959	6.25%
2022/05/06	21	354.98	82	350.27	363.50	-61	932	-6.54%
2022/05/05	0	0.00	49.1	331.60	344.00	-49.1	868	-5.65%
2022/05/04	6	316.25	0	0.00	313.00	6	833	0.72%
2022/05/03	2	324.00	5	325.70	324.00	-3	836	-0.36%
2022/04/29	4	301.00	0	0.00	310.00	4	843	0.47%
2022/04/28	12	291.42	0	0.00	299.50	12	838	1.43%
2022/04/27	9	296.94	0	0.00	293.50	9	844	1.07%
2022/04/26	6	302.83	0	0.00	305.50	6	832	0.72%
2022/04/25	8	305.75	0	0.00	307.00	8	838	0.95%
2022/04/22	3	317.67	26	317.69	314.00	-23	839	-2.74%
2022/04/21	0	0.00	33	316.71	320.00	-33	838	-3.93%
2022/04/18	7	305.93	0	0.00	304.00	7	849	0.82%
2022/04/15	4	308.88	0	0.00	310.00	4	861	0.46%
2022/04/14	2	309.00	0	0.00	312.00	2	879	0.23%
2022/04/13	8	305.81	0	0.00	307.00	8	909	0.88%
2022/04/12	6	313.75	0	0.00	311.00	6	916	0.65%
2022/04/11	2	318.75	0	0.00	324.00	2	935	0.21%
2022/04/08	11	319.91	13	324.04	325.00	-2	956	-0.21%
2022/04/07	8	316.94	0	0.00	311.50	8	963	0.83%
2022/04/01	9	314.11	3	320.00	319.50	6	1,001	0.60%
2022/03/31	5	314.60	0	0.00	314.00	5	1,026	0.49%
2022/03/29	6	295.50	0	0.00	305.00	6	1,077	0.56%
2022/03/28	24	302.38	26	309.00	296.00	-2	1,123	-0.18%
2022/03/25	0	0.00	4	319.00	319.50	-4	1,202	-0.33%
2022/03/24	1	311.50	12.1	314.09	314.00	-11.1	1,217	-0.91%
2022/03/23	0	0.00	5	308.10	305.00	-5	1,273	-0.39%
2022/03/22	8	302.25	0	0.00	302.00	8	1,298	0.62%
2022/03/21	7	303.14	0	0.00	303.50	7	1,349	0.52%
2022/03/18	9	306.39	1	307.50	307.50	8	1,385	0.58%
2022/03/17	16	310.91	0	0.00	310.00	16	1,428	1.12%
2022/03/16	33	305.55	0	0.00	306.00	33	1,462	2.26%
2022/03/15	29	308.86	1	308.50	308.50	28	1,486	1.88%
2022/03/14	0.1	311.50	16	311.47	313.50	-15.9	1,507	-1.05%
2022/03/11	4	305.00	1	305.50	305.00	3	1,558	0.19%
2022/03/10	10	303.60	0	0.00	305.00	10	1,596	0.63%
2022/03/09	11	301.91	42	306.61	306.00	-31	1,624	-1.91%
2022/03/08	32	298.89	6	302.50	298.00	26	1,649	1.58%
2022/03/07	14	313.10	32	305.17	305.50	-18	1,689	-1.06%
2022/03/04	15	323.40	1	325.50	330.00	14	1,694	0.83%
2022/03/03	7	324.79	27	326.24	324.50	-20	1,708	-1.17%
2022/03/02	9	298.11	0	0.00	299.50	9	1,697	0.53%
2022/02/25	10	291.50	20	295.63	297.00	-10	1,766	-0.57%
2022/02/24	4	280.63	2	286.25	280.50	2	1,791	0.11%
2022/02/23	11	289.73	0	0.00	291.00	11	1,911	0.58%
2022/02/22	23	301.72	0	0.00	302.50	23	1,903	1.21%
2022/02/21	8	307.75	4	307.50	308.50	4	1,893	0.21%
2022/02/18	21	310.29	18	307.11	310.50	3	1,892	0.16%
2022/02/17	6	299.50	0	0.00	299.50	6	1,832	0.33%
2022/02/15	27	252.85	0	0.00	248.00	27	1,830	1.48%
2022/02/14	74	258.98	0	0.00	257.50	74	1,817	4.07%
2022/02/10	1	255.00	3	260.00	256.50	-2	1,803	-0.11%
2022/02/09	0	0.00	1	270.00	265.50	-1	1,794	-0.06%
2022/02/08	0	0.00	6	287.50	287.00	-6	1,778	-0.34%
2022/02/07	2	300.00	21	292.67	290.00	-19	1,772	-1.07%
2022/01/26	0	0.00	4	292.88	289.00	-4	1,757	-0.23%
2022/01/25	3	275.50	34	288.47	285.00	-31	1,738	-1.78%
2022/01/24	1	274.00	26.1	267.74	274.00	-25.1	1,710	-1.47%
2022/01/21	13	249.19	0	0.00	249.50	13	1,683	0.77%
2022/01/19	3	248.00	10	248.25	248.00	-7	1,666	-0.42%
2022/01/18	1	254.00	7	255.86	252.50	-6	1,663	-0.36%
2022/01/17	2	249.50	5	251.90	253.50	-3	1,655	-0.18%
2022/01/13	16	241.16	0	0.00	245.50	16	1,638	0.98%
2022/01/12	6	258.25	0	0.00	257.00	6	1,615	0.37%
2022/01/11	0.1	262.00	0	263.50	259.50	0.1	1,613	0.01%
2022/01/10	0	0.00	8	255.13	260.50	-8	1,610	-0.50%
2022/01/07	2	251.50	2	252.50	247.00	0	1,596	0.00%
2022/01/06	17	260.41	0	0.00	262.00	17	1,581	1.07%
2022/01/05	3	272.00	0	0.00	274.50	3	1,549	0.19%
2022/01/04	1	281.50	10.1	270.69	281.00	-9.1	1,546	-0.59%
2022/01/03	10.1	265.29	0	0.00	264.00	10.1	1,527	0.66%
2021/12/30	3.1	290.02	0.1	299.00	293.00	3	1,510	0.20%
2021/12/29	10	300.00	0	0.00	299.00	10	1,503	0.66%
2021/12/28	1	285.50	5	303.50	308.00	-4	1,489	-0.27%
2021/12/27	8	273.75	0	0.00	280.00	8	1,468	0.54%
2021/12/24	9	287.06	0	0.00	288.00	9	1,469	0.61%
2021/12/23	4	292.88	0	0.00	286.00	4	1,456	0.27%
2021/12/22	15	279.83	65	291.69	301.00	-50	1,434	-3.49%
2021/12/21	27	279.83	65	288.15	280.00	-38	1,379	-2.76%
2021/12/20	6	300.00	0	0.00	300.00	6	1,282	0.47%
2021/12/17	7.1	339.90	1	333.00	333.00	6.1	1,260	0.48%
2021/12/16	2	396.00	5	360.50	370.00	-3	1,195	-0.25%
2021/12/15	2	359.00	26	357.46	385.00	-24	1,173	-2.05%
2021/12/14	11	365.64	104	356.50	356.50	-93	1,123	-8.28%	大賣/
2021/12/13	10	396.00	15	396.00	396.00	-5	1,080	-0.46%
2021/12/10	2	355.00	35	357.43	360.00	-33	1,035	-3.19%
2021/12/09	8	324.13	15	316.67	327.50	-7	999	-0.70%
2021/12/08	5	296.00	0	0.00	298.00	5	975	0.51%
2021/12/07	28	290.43	10	294.00	290.00	18	951	1.89%
2021/12/06	10	262.00	10	260.00	267.50	0	890	0.00%
2021/12/03	26	244.13	0	0.00	243.50	26	848	3.07%
2021/12/02	29	233.66	12	239.17	240.00	17	810	2.10%
2021/12/01	16	241.44	0	0.00	236.50	16	779	2.05%
2021/11/29	10	200.00	2	200.00	205.00	8	706	1.13%
2021/11/26	17	192.12	4.1	187.17	195.00	12.9	692	1.86%
2021/11/25	9	196.11	0	0.00	195.00	9	697	1.29%
2021/11/24	18	187.00	1.1	190.00	190.00	16.9	684	2.47%
2021/11/23	5	183.00	0	0.00	182.00	5	679	0.74%
2021/11/22	21	185.36	196.6	173.19	181.00	-175.6	648	-27.07%	大賣/鉅額交易
2021/11/19	0	0.00	2	172.50	172.50	-2	515	-0.39%
2021/11/12	1	106.50	0	0.00	108.00	1	505	0.20%
2021/11/11	4	101.50	0	0.00	102.00	4	495	0.81%
2021/11/10	0	0.00	1	100.50	101.00	-1	496	-0.20%
2021/11/05	3	94.60	0	0.00	94.90	3	498	0.60%
2021/11/01	5	97.70	0	0.00	98.00	5	529	0.94%
2021/10/28	35	96.65	0	0.00	96.70	35	538	6.50%
2021/10/27	9	97.26	0	0.00	97.30	9	558	1.61%
2021/10/26	4	96.68	8	96.86	96.90	-4	561	-0.71%
2021/10/25	5	96.42	0	0.00	96.70	5	566	0.88%
2021/10/22	2	94.40	1	95.90	95.00	1	564	0.18%
2021/10/21	5	93.72	15	93.80	93.70	-10	566	-1.77%
2021/10/20	1	95.00	0	0.00	94.90	1	565	0.18%
2021/10/19	1	93.50	0	0.00	94.00	1	564	0.18%
2021/10/15	3	88.70	0	0.00	89.40	3	561	0.53%
2021/10/14	23	82.61	0	0.00	82.90	23	558	4.12%
2021/10/12	2	76.20	0	0.00	78.20	2	550	0.36%
2021/10/08	3	71.07	0	0.00	71.80	3	541	0.55%
2021/10/06	6	77.58	0	0.00	73.30	6	530	1.13%
2021/10/04	1	80.50	0	0.00	80.00	1	518	0.19%
2021/10/01	2	81.20	0	0.00	80.00	2	510	0.39%
2021/09/30	66	94.79	0	0.00	88.60	66	480	13.74%
2021/09/29	61	98.97	45	99.51	98.40	16	474	3.37%
2021/09/28	22	97.98	5	97.56	98.10	17	473	3.59%
2021/09/27	5	97.88	0	0.00	96.80	5	474	1.05%
2021/09/24	25	97.64	0	0.00	97.60	25	475	5.26%
2021/09/23	1	96.40	33	96.15	96.50	-32	474	-6.74%
2021/09/22	3	97.57	0	0.00	97.20	3	476	0.63%
2021/09/17	2	95.85	0	0.00	96.20	2	476	0.42%
2021/09/16	22	95.83	0	0.00	96.00	22	475	4.63%
2021/09/15	3	95.87	0	0.00	96.00	3	475	0.63%
2021/09/13	20	97.50	46	96.86	97.00	-26	479	-5.42%
2021/09/08	2	91.00	2	93.00	89.20	0	478	0.00%
2021/09/06	10	90.95	0	0.00	89.00	10	480	2.08%
2021/09/03	12	90.06	0	0.00	91.00	12	491	2.44%
2021/09/01	14	83.90	3	85.00	84.80	11	488	2.25%
2021/08/31	1	87.90	2	82.80	88.50	-1	479	-0.21%
2021/08/30	63	90.90	0	0.00	90.90	63	476	13.22%
2021/08/27	9	100.50	21	104.24	101.00	-12	459	-2.61%
2021/08/26	0	0.00	5	99.90	99.90	-5	422	-1.18%
2021/08/24	0	0.00	2	89.50	89.00	-2	425	-0.47%
2021/08/20	103	87.33	0	0.00	87.80	103	440	23.37%	大買/鉅額交易
2021/08/19	2	92.20	0	0.00	92.00	2	445	0.45%
2021/08/18	7	92.71	0	0.00	94.00	7	460	1.52%
2021/08/16	2	93.35	0	0.00	93.10	2	465	0.43%
2021/08/12	4	93.20	0	0.00	93.60	4	496	0.81%
2021/08/11	20	93.42	0	0.00	92.60	20	499	4.00%
2021/08/10	1	93.50	0	0.00	93.50	1	500	0.20%
2021/08/09	17	95.37	0	0.00	95.10	17	501	3.39%
2021/08/06	10.3	96.96	0	0.00	97.50	10.3	495	2.07%
2021/08/05	25	97.88	5	98.10	98.00	20	495	4.04%
2021/08/03	2	94.60	0	0.00	93.70	2	490	0.41%
2021/08/02	1	90.70	0	0.00	96.20	1	485	0.21%
2021/07/28	1	88.70	0	0.00	88.20	1	461	0.22%
2021/07/27	4	88.50	0	0.00	90.00	4	471	0.85%
2021/07/22	5	88.22	0	0.00	87.60	5	486	1.03%
2021/07/19	2	87.50	0	0.00	88.00	2	494	0.40%
2021/07/16	6	87.60	0	0.00	88.30	6	504	1.19%
2021/07/02	5	86.80	0	0.00	87.80	5	507	0.98%
2021/06/30	5	87.18	0	0.00	86.80	5	532	0.94%
2021/06/23	3	88.50	0	0.00	88.60	3	596	0.50%
2021/06/21	5	90.20	0	0.00	89.00	5	601	0.83%
2021/06/18	10	91.86	0	0.00	91.50	10	606	1.65%
2021/06/11	0	0.00	7	92.03	92.80	-7	635	-1.10%
2021/06/10	0	0.00	8	90.86	91.60	-8	651	-1.23%
2021/06/09	0	0.00	14	90.41	90.30	-14	695	-2.01%
2021/06/07	0	0.00	10	90.54	90.90	-10	738	-1.35%
2021/06/04	4	86.90	5	84.12	84.50	-1	727	-0.14%
2021/06/03	5	87.44	0	0.00	86.60	5	736	0.68%
2021/06/01	0	0.00	9	88.51	88.90	-9	794	-1.13%
2021/05/28	10	90.01	0	0.00	88.90	10	794	1.26%
2021/05/27	8	88.45	38	89.89	91.80	-30	796	-3.77%
2021/05/26	3	88.80	10	85.50	88.80	-7	782	-0.89%
2021/05/24	0	0.00	1	83.00	82.00	-1	784	-0.13%
2021/05/21	6	84.12	0	0.00	84.10	6	794	0.75%
2021/05/20	14	88.17	30	90.75	88.70	-16	813	-1.97%
2021/05/19	0	0.00	2.2	84.70	84.70	-2.2	811	-0.27%
2021/05/11	5	81.20	0	0.00	80.10	5	833	0.60%
2021/05/10	10	82.95	10	82.50	82.90	0	827	0.00%
2021/05/07	0	0.00	1	83.50	83.50	-1	826	-0.12%
2021/05/06	16	82.91	0	0.00	82.60	16	827	1.93%
2021/05/04	2	85.00	0	0.00	80.40	2	826	0.24%
2021/05/03	3	86.37	0	0.00	85.80	3	818	0.37%
2021/04/28	20	89.73	0	0.00	88.60	20	810	2.47%
2021/04/27	5	90.80	30	89.20	90.90	-25	806	-3.10%
2021/04/26	35	89.78	0	0.00	88.90	35	804	4.35%
2021/04/22	0	0.00	7	90.59	90.50	-7	801	-0.87%
2021/04/15	0	93.70	0	0.00	92.40	0	792	0.00%
2021/04/13	0.2	93.90	0	0.00	92.80	0.2	797	0.03%
2021/04/07	0.2	93.50	0	0.00	91.80	0.2	791	0.03%
2021/04/06	0.2	95.80	0	0.00	94.70	0.2	780	0.03%
2021/03/31	0.2	97.50	0	0.00	97.00	0.2	783	0.03%
2021/03/30	1.2	97.33	1	97.00	97.50	0.2	778	0.03%
2021/03/23	2	104.50	0	0.00	109.00	2	711	0.28%
2021/03/19	2	104.50	1	104.00	104.00	1	693	0.14%
2021/03/16	3	109.00	1	107.00	107.00	2	673	0.30%
2021/03/15	5	117.50	0	0.00	114.00	5	651	0.77%
2021/03/12	2	120.50	0	0.00	123.50	2	611	0.33%
2021/03/11	0	0.00	1	118.00	119.00	-1	596	-0.17%
2021/03/10	1	113.50	61	113.54	113.00	-60	593	-10.12%
2021/03/09	0	0.00	38	113.67	114.00	-38	601	-6.32%
2021/03/08	0	0.00	121	118.58	115.50	-121	597	-20.25%	大賣/鉅額交易
2021/03/05	6	119.67	21	114.14	122.00	-15	569	-2.63%
2021/03/04	1	113.00	19	113.32	114.00	-18	542	-3.32%
2021/03/03	0	0.00	17	113.44	114.00	-17	537	-3.16%
2021/03/02	1	112.50	17	114.41	114.50	-16	531	-3.01%
2021/02/26	1	114.00	17	113.00	113.00	-16	525	-3.05%
2021/02/25	0	0.00	16	114.38	112.50	-16	521	-3.07%
2021/02/24	0	0.00	20	113.45	113.50	-20	512	-3.91%
2021/02/23	0	0.00	17	114.62	114.00	-17	504	-3.37%
2021/02/22	1	116.50	0	0.00	116.50	1	504	0.20%
2021/02/17	0	0.00	3	98.00	98.40	-3	465	-0.65%
2021/02/05	3	96.57	0	0.00	97.50	3	461	0.65%
2021/02/03	0	0.00	3	90.30	93.90	-3	448	-0.67%
2021/01/29	5	90.20	1	90.80	90.90	4	462	0.87%
2021/01/21	5	91.50	0	0.00	91.70	5	500	1.00%
2020/12/31	5	94.70	0	0.00	93.80	5	588	0.85%
2020/12/28	0	0.00	2	94.60	95.00	-2	583	-0.34%
2020/12/24	1	97.60	0	0.00	98.40	1	568	0.18%
2020/12/22	0	0.00	2	97.50	97.00	-2	573	-0.35%
2020/12/21	0	0.00	10	99.00	99.00	-10	580	-1.72%
2020/12/04	5	96.30	4	98.05	96.90	1	576	0.17%
2020/12/03	0	0.00	3	97.20	97.00	-3	570	-0.53%
2020/11/25	0	0.00	5	85.10	84.40	-5	569	-0.88%
2020/11/24	0	0.00	5	84.50	83.70	-5	589	-0.85%
2020/11/19	0	0.00	5	85.70	85.10	-5	601	-0.83%
2020/11/18	0	0.00	10	83.50	87.10	-10	590	-1.69%
2020/11/17	0	0.00	15	79.50	79.90	-15	574	-2.61%
2020/11/16	0	0.00	11	78.84	78.70	-11	604	-1.82%
2020/11/13	0	0.00	3	77.43	77.40	-3	617	-0.49%
2020/11/11	0	0.00	1	79.60	79.00	-1	621	-0.16%
2020/11/10	0	0.00	1	79.40	79.50	-1	623	-0.16%
2020/11/09	0	0.00	2	79.20	79.10	-2	620	-0.32%
2020/11/05	0	0.00	1	79.40	79.40	-1	645	-0.15%
2020/10/29	0	0.00	10	80.30	80.30	-10	655	-1.53%
2020/10/28	16	78.32	10	78.16	79.00	6	650	0.92%
2020/10/27	9	80.48	0	0.00	80.80	9	635	1.42%
2020/10/26	11	75.20	45	75.20	75.20	-34	595	-5.71%
2020/10/23	1	83.50	0	0.00	83.50	1	592	0.17%
2020/10/12	1	102.50	0	0.00	101.50	1	692	0.14%
2020/10/06	1	102.50	0	0.00	105.50	1	781	0.13%
2020/10/05	1	100.00	0	0.00	100.50	1	844	0.12%
2020/09/30	2	99.80	0	0.00	100.00	2	880	0.23%
2020/09/28	10	98.75	0	0.00	98.60	10	1,027	0.97%
2020/09/24	0	0.00	17	99.04	97.90	-17	1,089	-1.56%
2020/09/15	5	104.00	0	0.00	105.00	5	1,131	0.44%
2020/09/11	3	105.50	0	0.00	105.00	3	1,167	0.26%
2020/09/09	2	106.00	0	0.00	107.50	2	1,181	0.17%
2020/09/08	0	0.00	1	108.50	108.50	-1	1,184	-0.08%
2020/09/07	3	107.00	0	0.00	106.50	3	1,191	0.25%
2020/09/04	0	0.00	1	108.50	109.50	-1	1,199	-0.08%
2020/09/03	0	0.00	1	111.00	110.50	-1	1,206	-0.08%
2020/09/01	2	113.00	0	0.00	111.50	2	1,257	0.16%
2020/08/31	1	116.50	2	116.25	114.00	-1	1,271	-0.08%
2020/08/27	1	110.00	1	110.00	111.00	0	1,251	0.00%
2020/08/21	1	108.50	0	0.00	108.00	1	1,272	0.08%
2020/08/20	6	110.17	6	110.83	108.00	0	1,271	0.00%
2020/08/17	2	105.00	8	106.69	104.50	-6	1,237	-0.48%
2020/08/14	2	107.50	0	0.00	107.00	2	1,235	0.16%
2020/08/12	8	110.31	1	108.50	110.50	7	1,247	0.56%
2020/08/11	0	0.00	1	112.50	111.50	-1	1,241	-0.08%
2020/08/10	0	0.00	1	112.00	112.50	-1	1,244	-0.08%
2020/08/07	0	0.00	1	112.00	111.50	-1	1,254	-0.08%
2020/08/05	1	113.50	0	0.00	114.00	1	1,270	0.08%
2020/08/04	6	115.00	0	0.00	111.50	6	1,273	0.47%
2020/07/31	2	116.00	0	0.00	116.00	2	1,314	0.15%
2020/07/30	2	114.00	2	115.00	116.00	0	1,330	0.00%
2020/07/29	17	118.41	62	115.60	114.00	-45	1,323	-3.40%
2020/07/27	11	113.18	0	0.00	110.50	11	1,288	0.85%
2020/07/24	23	118.54	8	116.50	116.50	15	1,267	1.18%
2020/07/23	5	120.50	0	0.00	122.00	5	1,254	0.40%
2020/07/22	8	123.50	10	123.60	122.00	-2	1,249	-0.16%
2020/07/21	4	121.00	4	121.25	122.00	0	1,243	0.00%
2020/07/17	14	125.61	11	123.64	121.00	3	1,235	0.24%
2020/07/16	4	132.00	6	132.00	132.00	-2	1,211	-0.17%
2020/07/15	12	131.13	6	130.83	133.00	6	1,217	0.49%
2020/07/14	6	131.50	0	0.00	132.00	6	1,200	0.50%
2020/07/13	13	138.35	10	135.25	135.50	3	1,183	0.25%
2020/07/10	10	134.10	12	139.67	141.00	-2	1,144	-0.17%
2020/07/09	16	140.91	0	0.00	138.00	16	1,077	1.48%
2020/07/08	8	140.44	8	138.31	138.50	0	1,045	0.00%
2020/07/07	14	132.29	36	136.54	141.50	-22	985	-2.23%
2020/07/06	6	120.33	7	121.64	129.00	-1	904	-0.11%
2020/07/03	8	117.25	8	117.13	117.50	0	851	0.00%
2020/07/02	4	119.75	4	119.00	119.50	0	840	0.00%
2020/07/01	6	117.00	6	117.25	117.50	0	829	0.00%
2020/06/23	4	119.50	4	117.50	117.50	0	823	0.00%
2020/06/22	8	122.63	6	120.50	120.50	2	808	0.25%
2020/06/19	4	119.25	5	120.40	122.50	-1	796	-0.13%
2020/06/18	2	121.00	2	118.00	118.50	0	770	0.00%
2020/06/17	4	115.50	4	116.50	117.50	0	763	0.00%
2020/06/16	4	114.25	4	115.00	116.00	0	761	0.00%
2020/06/15	15	113.73	5	113.50	112.50	10	757	1.32%
2020/06/12	6	114.33	6	115.00	115.50	0	753	0.00%
2020/06/11	1	114.50	2	114.25	112.00	-1	754	-0.13%
2020/06/10	4	118.00	2	118.25	117.00	2	754	0.27%
2020/06/08	6	118.92	8	119.56	121.00	-2	755	-0.26%
2020/06/05	1	114.00	15	119.50	119.50	-14	707	-1.98%
2020/06/02	0	0.00	2	104.00	106.50	-2	674	-0.30%
2020/06/01	1	103.00	0	0.00	101.50	1	665	0.15%
2020/05/29	1	111.00	0	0.00	102.50	1	652	0.15%
2020/05/22	0	0.00	1	114.00	110.50	-1	611	-0.16%
2020/05/21	1	118.00	0	0.00	114.50	1	601	0.17%
2020/05/19	5	122.30	0	0.00	117.00	5	592	0.84%
2020/05/18	5	121.50	0	0.00	122.50	5	576	0.87%
2020/05/13	10	115.50	0	0.00	119.00	10	542	1.84%
2020/05/12	0	0.00	16	117.72	118.00	-16	528	-3.03%
2020/05/11	5	112.90	8	110.44	109.50	-3	507	-0.59%
2020/05/08	1	120.00	11	116.00	114.00	-10	495	-2.02%
2020/05/07	0	0.00	10	114.50	114.50	-10	461	-2.17%
2020/05/06	0	0.00	36	103.53	104.50	-36	433	-8.30%
2020/04/29	0	0.00	1	93.50	93.60	-1	408	-0.24%
2020/04/28	8	91.29	2	91.00	91.00	6	406	1.48%
2020/04/27	9	90.84	13	90.36	90.50	-4	415	-0.96%
2020/04/21	21	91.46	2	93.60	88.80	19	404	4.70%
2020/04/14	10	80.20	0	0.00	78.10	10	373	2.68%
2020/04/10	0	0.00	1	77.00	77.00	-1	399	-0.25%
2020/04/09	0	0.00	10	75.90	76.50	-10	408	-2.45%
2020/04/08	2	74.00	0	0.00	75.30	2	424	0.47%
2020/04/07	8	72.60	0	0.00	73.80	8	435	1.84%
2020/03/27	0	0.00	12	69.75	70.40	-12	427	-2.81%
2020/03/26	11	66.45	0	0.00	65.70	11	418	2.63%
2020/03/25	5	62.00	0	0.00	64.70	5	419	1.19%
2020/03/23	4	55.60	0	0.00	55.60	4	412	0.97%
2020/03/20	15	60.31	0	0.00	61.70	15	406	3.69%
2020/03/19	3	60.60	0	0.00	60.60	3	393	0.76%
2020/03/18	5	67.00	0	0.00	67.30	5	394	1.27%
2020/03/17	1	71.10	0	0.00	67.20	1	397	0.25%
2020/03/13	9	81.41	0	0.00	82.30	9	373	2.41%
2020/03/09	2	100.00	0	0.00	99.50	2	345	0.58%
2020/02/24	0	0.00	2	104.00	105.50	-2	345	-0.58%
2020/02/18	0	0.00	3	106.00	107.00	-3	334	-0.90%
2020/02/17	0	0.00	3	106.00	105.00	-3	333	-0.90%
2020/02/14	0	0.00	1	107.50	108.00	-1	332	-0.30%
2020/02/12	5	102.00	0	0.00	103.00	5	327	1.53%
2020/02/04	0	0.00	1	104.00	104.50	-1	318	-0.31%
2020/01/31	5	102.50	1	105.50	104.00	4	312	1.28%
2020/01/20	0	0.00	1	114.50	114.50	-1	301	-0.33%
2020/01/14	1	113.50	1	114.00	113.50	0	302	0.00%
2020/01/13	1	117.00	0	0.00	114.00	1	312	0.32%
2020/01/07	0	0.00	9	120.39	119.00	-9	307	-2.93%
2020/01/06	1	116.00	2	118.00	118.00	-1	291	-0.34%
2020/01/03	5	113.80	1	112.50	112.50	4	275	1.45%
2020/01/02	1	115.50	1	115.00	117.50	0	264	0.00%
2019/12/31	0	0.00	1	110.00	110.00	-1	243	-0.41%
2019/12/27	1	99.50	0	0.00	101.00	1	228	0.44%
2019/12/25	5	98.60	0	0.00	98.80	5	226	2.20%
2019/12/17	2	99.20	0	0.00	99.40	2	216	0.92%
2019/12/16	1	99.00	0	0.00	99.10	1	215	0.46%
2019/12/13	5	96.00	0	0.00	99.90	5	212	2.35%
2019/12/12	5	102.00	4	101.00	101.00	1	204	0.49%
2019/12/11	4	105.25	0	0.00	104.50	4	194	2.05%
2019/12/09	4	105.50	1	106.00	105.50	3	188	1.59%
2019/12/04	1	110.50	0	0.00	110.50	1	188	0.53%
2019/11/19	1	109.50	0	0.00	109.50	1	192	0.52%
2019/10/24	1	111.50	0	0.00	113.00	1	264	0.38%
2019/10/21	0	0.00	1	117.50	115.50	-1	271	-0.37%
2019/10/04	1	111.00	0	0.00	111.00	1	270	0.37%
2019/09/06	4	122.50	0	0.00	121.00	4	291	1.37%
2019/09/04	0	0.00	1	117.50	117.50	-1	293	-0.34%
2019/08/29	2	109.00	0	0.00	112.50	2	293	0.68%
2019/08/28	5	111.30	0	0.00	109.00	5	291	1.72%
2019/08/27	8	115.31	0	0.00	114.00	8	287	2.78%
2019/08/26	0	0.00	1	115.50	115.50	-1	286	-0.35%
2019/08/22	2	119.00	0	0.00	120.00	2	287	0.70%
2019/08/20	1	120.50	0	0.00	119.50	1	291	0.34%
2019/08/15	2	120.00	0	0.00	120.50	2	298	0.67%
2019/08/13	1	124.50	0	0.00	125.50	1	324	0.31%
2019/08/08	2	128.50	0	0.00	129.00	2	364	0.55%
2019/08/06	0	0.00	2	123.00	127.00	-2	371	-0.54%
2019/08/02	2	130.50	2	130.50	130.00	0	390	0.00%
2019/08/01	2	129.50	2	129.50	130.00	0	385	0.00%
2019/07/31	1	128.50	1	129.50	129.00	0	386	0.00%
2019/07/30	1	127.00	1	127.50	127.00	0	385	0.00%
2019/07/29	0	0.00	1	131.50	132.50	-1	377	-0.27%
2019/07/26	0	0.00	1	124.00	129.00	-1	357	-0.28%
2019/07/24	8	116.38	1	117.00	115.00	7	337	2.08%
2019/07/17	1	115.50	0	0.00	118.50	1	340	0.29%
2019/07/16	2	110.50	0	0.00	111.00	2	331	0.60%
2019/07/12	4	113.00	0	0.00	112.50	4	331	1.21%
2019/07/11	3	116.17	0	0.00	116.00	3	335	0.89%
2019/07/09	2	117.50	0	0.00	118.00	2	332	0.60%
2019/07/08	0	0.00	1	118.50	118.00	-1	334	-0.30%
2019/07/05	2	117.50	0	0.00	118.00	2	337	0.59%
2019/07/03	2	118.50	0	0.00	118.50	2	343	0.58%
2019/07/01	2	120.50	0	0.00	119.50	2	354	0.56%
2019/06/24	2	119.00	0	0.00	120.50	2	364	0.55%
2019/05/21	7	122.64	5	122.50	121.50	2	452	0.44%
2019/05/20	0	0.00	5	113.50	113.50	-5	440	-1.13%
2019/05/17	6	103.92	0	0.00	103.50	6	431	1.39%
2019/05/16	6	116.00	20	123.45	114.50	-14	411	-3.40%
2019/05/13	1	128.00	0	0.00	130.00	1	398	0.25%
2019/05/02	1	145.00	0	0.00	148.00	1	383	0.26%
2019/04/29	5	148.00	0	0.00	147.50	5	370	1.35%
2019/04/17	1	162.50	0	0.00	162.00	1	365	0.27%
2019/04/15	1	155.50	0	0.00	155.50	1	359	0.28%
2019/04/02	2	158.00	0	0.00	157.50	2	362	0.55%
2019/03/29	10	161.00	1	161.00	161.00	9	355	2.53%
2019/03/21	1	161.50	0	0.00	162.00	1	408	0.25%
2019/03/11	1	169.00	0	0.00	167.00	1	410	0.24%
2019/03/06	1	168.00	0	0.00	168.00	1	412	0.24%
2019/02/25	1	171.50	0	0.00	171.50	1	400	0.25%
2019/02/21	6	176.50	0	0.00	175.00	6	387	1.55%
2019/02/20	2	180.50	0	0.00	179.00	2	379	0.53%
2019/02/18	2	179.25	1	179.00	180.50	1	376	0.27%
2019/02/13	0	0.00	1	178.00	177.00	-1	371	-0.27%
2019/02/11	0	176.50	0	0.00	175.00	0	362	0.00%
2019/01/25	0	0.00	1	175.50	175.50	-1	365	-0.27%
2019/01/24	0	0.00	2	175.25	175.50	-2	363	-0.55%
2019/01/21	1	171.50	0	0.00	171.00	1	354	0.28%
2019/01/18	1	171.00	0	0.00	170.50	1	359	0.28%
2019/01/08	0	0.00	1	174.00	175.00	-1	369	-0.27%
2019/01/04	0	0.00	1	173.00	174.50	-1	379	-0.26%
2019/01/03	1	170.00	0	0.00	171.00	1	394	0.25%
2019/01/02	2	170.75	0	0.00	168.50	2	391	0.51%
2018/12/27	0	0.00	1	175.00	175.00	-1	391	-0.26%
2018/12/26	2	173.25	0	0.00	172.00	2	396	0.50%
2018/12/20	1	177.00	0	0.00	178.00	1	408	0.24%
2018/12/19	3	177.50	0	0.00	177.50	3	407	0.74%
2018/12/18	1	181.50	1	180.00	179.50	0	413	0.00%
2018/12/17	3	194.17	44	195.31	189.00	-41	410	-9.99%
2018/12/14	0	0.00	26	184.35	187.50	-26	381	-6.81%
2018/12/13	1	180.50	37	182.82	182.50	-36	375	-9.59%
2018/12/12	0	0.00	38	187.42	187.00	-38	363	-10.45%
2018/12/11	0	0.00	17	184.12	185.50	-17	350	-4.86%
2018/12/10	0	0.00	3	183.00	183.50	-3	344	-0.87%
2018/12/07	0	0.00	29	183.36	184.00	-29	344	-8.43%
2018/12/06	0	0.00	6	180.25	179.50	-6	335	-1.79%
2018/12/05	0	0.00	3	180.50	180.00	-3	333	-0.90%
2018/12/04	0	0.00	15	182.10	181.50	-15	343	-4.37%
2018/12/03	0	0.00	1	181.50	181.50	-1	347	-0.29%
2018/11/29	3	180.00	0	0.00	180.50	3	344	0.87%
2018/11/28	0	0.00	30	180.00	180.00	-30	342	-8.75%
2018/11/27	10	179.00	0	0.00	178.00	10	343	2.91%
2018/11/22	1	175.50	0	0.00	175.00	1	346	0.29%
2018/11/20	1	173.00	0	0.00	174.00	1	354	0.28%
2018/11/16	1	180.00	120	180.93	180.50	-119	368	-32.32%	大賣/鉅額交易
2018/11/15	0	0.00	1	176.00	176.50	-1	365	-0.27%
2018/11/14	1	175.50	0	0.00	175.50	1	366	0.27%
2018/11/13	5	173.80	0	0.00	174.00	5	363	1.37%
2018/11/12	1	173.50	0	0.00	173.50	1	361	0.28%
2018/11/09	0	0.00	1	169.50	172.00	-1	360	-0.28%
2018/10/31	0	0.00	1	165.50	165.00	-1	377	-0.26%
2018/10/18	10	174.90	0	0.00	173.00	10	391	2.55%
2018/10/04	6	178.00	0	0.00	178.00	6	402	1.49%
2018/10/03	2	179.50	2	179.75	180.00	0	398	0.00%
2018/10/02	1	180.00	4	180.50	180.50	-3	408	-0.73%
2018/10/01	1	179.00	0	0.00	180.50	1	412	0.24%
2018/09/27	0	0.00	1	180.50	180.00	-1	447	-0.22%
2018/09/25	2	178.00	0	0.00	175.00	2	462	0.43%
2018/09/18	0	0.00	5	174.20	175.00	-5	509	-0.98%
2018/09/10	2	170.00	2	169.50	169.50	0	664	0.00%
2018/09/07	0	0.00	10	172.50	172.50	-10	667	-1.50%
2018/09/04	1	175.50	0	0.00	177.50	1	677	0.15%
2018/09/03	1	178.00	0	0.00	174.50	1	677	0.15%
2018/08/31	0	0.00	1	177.50	181.50	-1	675	-0.15%
2018/08/30	1	173.00	0	0.00	174.50	1	672	0.15%
2018/08/28	1	176.50	0	0.00	175.00	1	674	0.15%
2018/08/23	3	187.00	1	185.50	185.00	2	673	0.30%
2018/08/22	1	181.50	1	181.50	183.50	0	666	0.00%
2018/08/21	0	0.00	1	176.00	176.50	-1	651	-0.15%
2018/08/09	0	0.00	1	171.00	171.50	-1	640	-0.16%
2018/08/06	1	174.00	0	0.00	174.00	1	650	0.15%
2018/08/02	0	0.00	2	173.50	176.00	-2	656	-0.30%
2018/07/31	0	0.00	1	171.00	173.00	-1	655	-0.15%
2018/07/26	6	171.17	1	171.00	170.50	5	671	0.74%
2018/07/24	1	173.00	0	0.00	173.00	1	691	0.14%
2018/07/23	8	170.38	1	171.00	170.00	7	693	1.01%
2018/07/19	1	172.00	0	0.00	174.00	1	697	0.14%
2018/07/18	4	175.38	1	174.50	174.00	3	695	0.43%
2018/07/10	3	182.00	15	184.50	182.00	-12	701	-1.71%
2018/07/09	15	187.67	2	185.75	187.00	13	692	1.88%
2018/07/06	2	184.25	0	0.00	184.00	2	687	0.29%
2018/07/05	1	190.00	4	192.50	188.00	-3	667	-0.45%
2018/07/04	0	0.00	3	195.00	197.00	-3	655	-0.46%
2018/07/03	4	192.88	0	0.00	193.00	4	653	0.61%
2018/06/29	0	0.00	4	200.25	200.00	-4	630	-0.63%
2018/06/28	1	203.00	2	201.00	202.00	-1	620	-0.16%
2018/06/27	0	0.00	5	195.50	194.50	-5	595	-0.84%
2018/06/26	3	196.83	11	196.45	196.00	-8	584	-1.37%
2018/06/25	13	196.58	7	197.79	201.50	6	551	1.09%
2018/06/22	3	190.17	2	190.25	190.00	1	502	0.20%
2018/06/21	1	182.00	0	0.00	189.00	1	484	0.21%
2018/06/20	0	0.00	2	178.50	178.00	-2	467	-0.43%
2018/06/19	1	178.00	0	0.00	180.00	1	490	0.20%
2018/06/14	0	0.00	2	181.00	181.00	-2	555	-0.36%
2018/06/13	2	179.75	1	179.00	179.50	1	562	0.18%
2018/06/05	0	0.00	1	178.00	178.50	-1	637	-0.16%
2018/06/04	1	179.50	1	178.50	178.50	0	652	0.00%
2018/06/01	0	0.00	7	177.29	177.00	-7	667	-1.05%
2018/05/31	2	175.00	1	171.50	178.00	1	667	0.15%
2018/05/30	3	169.50	0	0.00	170.00	3	666	0.45%
2018/05/25	7	171.50	0	0.00	171.50	7	681	1.03%
2018/05/21	0	0.00	10	171.00	172.00	-10	713	-1.40%
2018/05/16	0	0.00	10.5	171.16	172.00	-10.5	760	-1.38%
2018/05/14	8	171.50	0	0.00	170.00	8	798	1.00%
2018/05/03	0	0.00	8	182.38	180.50	-8	813	-0.98%
2018/05/02	2	181.75	2	182.75	182.00	0	805	0.00%
2018/04/30	2	179.25	4	182.75	182.00	-2	801	-0.25%
2018/04/27	2	176.75	0	0.00	177.00	2	788	0.25%
2018/04/23	3	178.17	13	179.15	177.00	-10	776	-1.29%
2018/04/20	0	0.00	34	177.19	177.00	-34	776	-4.38%
2018/04/19	47	178.71	1	178.00	180.50	46	777	5.91%
2018/04/18	1	173.50	5	171.50	173.50	-4	760	-0.53%
2018/04/17	2	171.50	0	0.00	172.00	2	755	0.26%
2018/04/16	2	170.00	0	0.00	170.00	2	756	0.26%
2018/04/11	0	0.00	2	169.50	171.00	-2	753	-0.27%
2018/04/09	0	0.00	1	169.50	167.00	-1	747	-0.13%
2018/03/31	3	175.00	0	0.00	175.50	3	728	0.41%
2018/03/29	0	0.00	6	174.67	174.00	-6	723	-0.83%
2018/03/28	0	0.00	5.1	171.51	171.00	-5.1	723	-0.71%
2018/03/22	6	171.50	4	171.88	168.00	2	707	0.28%
2018/03/21	15	176.53	20	178.85	174.00	-5	683	-0.73%
2018/03/20	7	188.93	5	190.80	191.00	2	620	0.32%
2018/03/19	6	181.58	0	0.00	182.50	6	594	1.01%
2018/03/16	8	184.38	7	185.86	182.00	1	585	0.17%
2018/03/15	4	189.50	0	0.00	187.00	4	571	0.70%
2018/03/14	9	188.17	5	188.70	188.00	4	565	0.71%
2018/03/13	10	191.60	0	0.00	187.50	10	557	1.80%
2018/03/12	3	192.00	0	0.00	194.00	3	533	0.56%
2018/03/09	0	0.00	8	180.50	180.50	-8	510	-1.57%
2018/03/08	6	180.67	4	180.63	181.00	2	502	0.39%
2018/03/07	6	179.00	0	0.00	178.00	6	487	1.23%
2018/03/06	1	174.00	0	0.00	174.00	1	468	0.21%
2018/03/05	3	173.67	0	0.00	174.00	3	467	0.64%
2018/03/02	0	0.00	5	171.50	173.00	-5	461	-1.08%
2018/03/01	5	173.70	4	174.00	172.50	1	459	0.22%
2018/02/27	0	0.00	3	173.50	172.50	-3	452	-0.66%
2018/02/26	7	169.86	1	169.50	170.50	6	444	1.35%
2018/02/23	0	0.00	4	166.63	163.50	-4	435	-0.92%
2018/02/22	4	169.13	5	167.60	168.50	-1	427	-0.23%
2018/02/21	7	169.50	1	168.50	168.00	6	422	1.42%
2018/02/12	10	173.60	4	174.38	171.00	6	409	1.47%
2018/02/09	2	171.50	0	0.00	173.00	2	386	0.52%
2018/02/08	3	166.00	0	0.00	165.50	3	364	0.82%
2018/02/07	0	0.00	2	167.50	168.00	-2	360	-0.55%
2018/02/06	2	163.00	3	161.00	162.50	-1	346	-0.29%
2018/02/05	1	165.50	0	0.00	166.50	1	320	0.31%
2018/02/02	0	0.00	5	159.50	159.00	-5	295	-1.69%
2018/01/26	0	0.00	6	151.92	151.50	-6	302	-1.98%
2018/01/25	0	0.00	2	150.25	150.00	-2	324	-0.62%
2018/01/24	1	153.00	8	151.31	152.00	-7	321	-2.18%
2018/01/23	0	0.00	2	150.50	149.00	-2	311	-0.64%
2018/01/19	0	0.00	5	149.50	148.00	-5	309	-1.62%
2018/01/18	0	0.00	5	150.50	149.50	-5	305	-1.63%
2018/01/16	1	149.50	9	150.00	149.50	-8	299	-2.67%
2018/01/15	0	0.00	7	148.93	150.00	-7	291	-2.40%
2018/01/12	0	0.00	1	146.50	146.50	-1	279	-0.36%
2018/01/09	1	143.00	0	0.00	143.00	1	273	0.37%
2018/01/05	3	141.83	0	0.00	142.00	3	275	1.09%
2018/01/03	2	141.50	0	0.00	141.50	2	277	0.72%