生華科 (6492)-元大券商分點個股進出

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

生華科

(6492)

可現股當沖

股價
41.30
漲跌
▲0.60
漲幅
+1.47%
成交量
122張
產業
上櫃生技醫療類股
147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

生華科 (6492)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/04/29	0	41.10	2.4	41.21	41.30	-2.4	183	-1.30%
2024/04/26	11.5	40.73	10	40.64	40.70	1.5	182	0.82%
2024/04/25	3	40.65	5.1	40.84	40.70	-2.1	182	-1.15%
2024/04/24	3	40.95	4.5	41.04	41.10	-1.5	183	-0.79%
2024/04/23	3	40.88	4.5	41.03	41.00	-1.5	186	-0.79%
2024/04/22	14	40.89	8.5	41.08	40.65	5.5	187	2.96%
2024/04/19	11.2	40.82	10.1	40.81	40.70	1.1	186	0.61%
2024/04/18	5	41.90	5.5	41.87	41.90	-0.5	182	-0.26%
2024/04/17	2.1	41.45	1	42.16	41.75	1	183	0.56%
2024/04/16	13	41.52	9.8	41.41	41.25	3.2	184	1.72%
2024/04/15	14	42.56	14.1	42.63	42.30	-0.1	187	-0.05%
2024/04/12	3	43.63	2.5	43.59	43.30	0.5	186	0.26%
2024/04/11	5	43.76	5.5	43.93	43.55	-0.5	189	-0.26%
2024/04/10	9	44.06	9.1	44.26	44.20	-0.1	191	-0.04%
2024/04/09	5	44.13	5.2	44.34	43.55	-0.2	191	-0.08%
2024/04/08	4	44.14	4.2	44.28	44.20	-0.1	191	-0.06%
2024/04/03	7	43.44	6.6	43.19	43.10	0.4	191	0.21%
2024/04/02	13	43.96	11.3	43.96	43.95	1.7	192	0.88%
2024/04/01	3.6	44.72	3	45.16	44.40	0.6	193	0.29%
2024/03/29	4	44.09	10.1	44.16	44.10	-6	198	-3.05%
2024/03/28	3	43.60	3.1	43.49	43.40	-0.1	199	-0.07%
2024/03/27	7	43.46	6.8	43.62	43.50	0.2	200	0.12%
2024/03/26	14	43.78	13.9	43.84	43.05	0.1	202	0.06%
2024/03/25	17	44.71	17.4	44.65	44.50	-0.4	201	-0.18%
2024/03/22	3	42.87	8.2	43.05	43.15	-5.2	198	-2.62%
2024/03/21	17.5	43.59	22.1	43.41	42.70	-4.6	200	-2.27%
2024/03/20	2	41.65	2	41.88	41.55	0	198	0.00%
2024/03/19	0	0.00	0.7	42.15	41.65	-0.7	199	-0.37%
2024/03/18	7	42.43	6.3	42.50	42.25	0.7	199	0.35%
2024/03/15	0	42.55	0	0.00	42.90	0	200	0.00%
2024/03/14	7	42.64	7	42.91	42.90	0	205	0.00%
2024/03/13	3	42.58	3	42.93	42.60	0	209	0.00%
2024/03/12	2	43.57	2	43.85	43.60	0	214	0.00%
2024/03/11	4	42.54	4	42.76	42.65	0	223	0.00%
2024/03/08	10	42.90	10.1	42.89	42.40	-0.1	263	-0.04%
2024/03/07	10	43.22	10	43.26	43.55	0	322	0.01%
2024/03/06	2	44.00	2.5	44.08	43.40	-0.5	331	-0.15%
2024/03/05	2	43.90	2.1	43.97	43.80	-0.1	335	-0.03%
2024/03/04	10.1	43.75	9.1	43.82	43.60	0.9	339	0.27%
2024/03/01	4	44.75	4.2	44.45	44.25	-0.2	344	-0.04%
2024/02/29	5	45.00	2.2	45.06	44.85	2.8	366	0.76%
2024/02/27	9	45.57	8.9	45.56	45.00	0.1	373	0.02%
2024/02/26	16	45.31	16.3	45.37	45.80	-0.3	379	-0.08%
2024/02/23	7	45.29	3.5	45.11	44.95	3.5	394	0.88%
2024/02/22	2	45.38	2.2	45.68	45.25	-0.2	398	-0.06%
2024/02/21	2	45.75	2.4	45.80	45.80	-0.4	406	-0.11%
2024/02/20	3	45.75	2.3	46.24	45.70	0.7	411	0.16%
2024/02/19	0	0.00	0.7	46.94	46.55	-0.7	417	-0.18%
2024/02/16	2.4	46.32	2.1	46.46	46.75	0.2	426	0.06%
2024/02/15	1	46.15	0.2	46.89	46.00	0.8	436	0.19%
2024/02/05	1	46.35	1	46.23	46.15	0	445	-0.01%
2024/02/02	0	0.00	0.1	47.77	46.95	-0.1	506	-0.01%
2024/02/01	1	47.45	2	47.35	47.45	-1	527	-0.19%
2024/01/31	2	46.98	1.1	47.02	47.00	0.9	552	0.16%
2024/01/30	0	46.50	0.2	47.05	46.75	-0.1	595	-0.02%
2024/01/29	0	47.20	0	48.00	47.45	0	645	0.00%
2024/01/26	3	46.85	3.2	46.86	46.55	-0.2	711	-0.03%
2024/01/25	0	47.20	0.2	48.03	47.35	-0.2	766	-0.02%
2024/01/24	21	48.16	10.1	48.12	47.95	10.9	952	1.14%
2024/01/23	0.1	46.81	0	47.57	47.00	0.1	1,088	0.01%
2024/01/22	1	46.40	1	46.82	46.80	0	1,219	0.00%
2024/01/19	2	46.90	2.4	47.11	46.65	-0.4	1,277	-0.03%
2024/01/18	1	46.55	0.1	46.98	46.65	0.9	1,307	0.07%
2024/01/17	2	46.43	2.2	47.26	46.25	-0.2	1,309	-0.02%
2024/01/16	1	48.85	2.6	48.63	48.15	-1.6	1,308	-0.12%
2024/01/15	1	48.50	1	49.40	49.20	0	1,318	0.00%
2024/01/12	0	0.00	0.1	48.68	48.15	-0.1	1,328	-0.01%
2024/01/11	2	48.08	23.2	48.06	48.70	-21.2	1,328	-1.59%
2024/01/10	8	47.79	8.2	48.02	48.05	-0.2	1,328	-0.02%
2024/01/09	1	48.15	1.6	48.82	48.25	-0.6	1,325	-0.05%
2024/01/08	28	50.17	0.7	50.59	49.85	27.3	1,319	2.07%
2024/01/05	5	50.40	10.3	50.74	50.90	-5.3	1,317	-0.40%
2024/01/04	6.1	50.18	3.7	50.30	50.00	2.4	1,314	0.18%
2024/01/03	2	50.65	8.5	50.92	50.60	-6.5	1,312	-0.50%
2024/01/02	2	50.80	7.3	50.84	50.60	-5.3	1,309	-0.40%
2023/12/29	6	51.12	12.5	51.48	50.90	-6.5	1,308	-0.49%
2023/12/28	6	51.12	9	51.36	51.30	-3	1,305	-0.23%
2023/12/27	16	51.41	4.2	51.64	51.30	11.8	1,304	0.90%
2023/12/26	29	52.83	44.6	52.93	51.80	-15.6	1,303	-1.20%
2023/12/25	8	51.63	6.3	51.99	50.90	1.7	1,295	0.13%
2023/12/22	3	52.37	42.8	52.10	52.20	-39.8	1,291	-3.09%
2023/12/21	6	52.45	9.6	52.56	52.10	-3.6	1,289	-0.28%
2023/12/20	20	52.85	10.1	52.94	52.90	9.9	1,285	0.77%
2023/12/19	16	52.68	8.9	52.65	52.70	7.1	1,283	0.56%
2023/12/18	14	53.60	4.9	53.87	53.20	9.1	1,281	0.71%
2023/12/15	19	53.17	16.9	53.61	53.50	2.1	1,277	0.16%
2023/12/14	7	53.94	7.2	54.08	53.40	-0.2	1,274	-0.01%
2023/12/13	14	53.67	6	53.93	53.80	8	1,270	0.63%
2023/12/12	10	53.57	5.7	53.89	53.40	4.3	1,269	0.34%
2023/12/11	11	54.68	10.1	54.89	54.10	0.9	1,266	0.07%
2023/12/08	9	54.05	4	53.83	53.80	5	1,261	0.40%
2023/12/07	16	54.03	6.3	54.54	53.60	9.7	1,258	0.77%
2023/12/06	29	54.71	19.4	54.85	54.60	9.6	1,250	0.77%
2023/12/05	67	57.10	60.2	57.68	55.80	6.8	1,237	0.55%
2023/12/04	60	58.64	53.9	58.54	60.70	6.2	1,197	0.51%
2023/12/01	20	55.65	22.1	55.68	55.30	-2.1	1,137	-0.18%
2023/11/30	14	54.42	2	54.55	54.20	12	1,124	1.07%
2023/11/29	4	55.22	8	55.51	55.10	-4	1,120	-0.36%
2023/11/28	17	55.16	13.2	55.41	55.00	3.8	1,119	0.34%
2023/11/27	47	56.76	53	56.81	55.20	-6	1,119	-0.54%
2023/11/24	14	54.87	10.2	55.26	54.30	3.8	1,097	0.34%
2023/11/23	35	55.17	34.1	55.50	55.40	0.9	1,099	0.08%
2023/11/22	64	55.65	62.2	56.21	54.80	1.8	1,096	0.16%
2023/11/21	31	54.41	11.1	54.61	53.90	19.9	1,077	1.84%
2023/11/20	41	55.26	22	55.28	55.10	19	1,070	1.78%
2023/11/17	30	54.60	15	54.71	54.70	15	1,059	1.42%
2023/11/16	27	54.88	17	55.00	54.60	10	1,053	0.95%
2023/11/15	38	54.57	21	54.91	54.00	17	1,042	1.63%
2023/11/14	34	53.85	20	53.86	54.80	14	1,033	1.36%
2023/11/13	37	52.86	25.1	52.96	52.60	11.9	1,019	1.17%
2023/11/10	165	55.98	156.1	56.26	54.10	8.9	1,010	0.88%	大買/大賣/
2023/11/09	36	54.50	36.1	54.78	53.40	-0.1	948	-0.01%
2023/11/08	40	56.74	38.2	57.14	55.40	1.8	929	0.20%
2023/11/07	64	58.35	56.3	58.51	57.80	7.7	904	0.85%
2023/11/06	80	58.72	78	58.77	57.40	2	861	0.23%
2023/11/03	160	60.27	157.2	60.47	59.40	2.8	812	0.35%	大買/大賣/
2023/11/02	117	58.94	113.1	59.06	59.10	3.9	744	0.52%	大買/大賣/
2023/11/01	678	60.43	714	60.64	60.40	-36	690	-5.22%	大買/大賣/
2023/10/31	277	58.24	259.5	58.30	58.80	17.5	506	3.46%	大買/大賣/
2023/10/30	854	57.57	827.6	55.79	54.50	26.4	369	7.13%	大買/大賣/
2023/10/27	229	51.22	236.4	51.37	54.40	-7.4	240	-3.09%	大買/大賣/
2023/10/26	107	49.14	117.8	48.91	49.50	-10.8	183	-5.89%	大買/大賣/
2023/10/25	3	44.93	3	45.43	45.00	0	153	0.00%
2023/10/24	14.3	45.36	5	46.52	45.20	9.3	152	6.08%
2023/10/23	3.6	46.83	4.2	46.68	46.45	-0.6	149	-0.38%
2023/10/20	81.5	44.51	25.9	44.42	44.30	55.6	138	40.08%
2023/10/19	12	42.60	13	42.91	42.45	-1	128	-0.78%
2023/10/18	4	42.33	0.3	42.87	42.25	3.7	128	2.86%
2023/10/16	10	43.44	0	43.70	43.35	10	132	7.54%
2023/10/13	4	43.61	0	0.00	43.50	4	133	2.99%
2023/10/12	11	43.66	1	44.05	44.05	10	141	7.12%
2023/10/11	0.4	44.05	20	44.18	43.50	-19.6	142	-13.72%
2023/10/06	4	43.75	0	44.35	43.95	4	144	2.73%
2023/10/05	9.4	43.62	1	43.55	43.95	8.4	145	5.75%
2023/10/04	1.4	43.27	0.1	44.25	43.40	1.3	145	0.88%
2023/10/03	4.2	43.97	0	44.50	43.45	4.2	146	2.87%
2023/10/02	3.1	44.46	1	43.96	44.15	2.1	146	1.44%
2023/09/27	0	0.00	0	43.75	43.25	0	147	-0.03%
2023/09/26	0	43.95	0	43.95	43.05	0	148	0.00%
2023/09/25	1	43.40	0	44.23	43.20	1	149	0.67%
2023/09/21	0	0.00	1	43.79	43.55	-1	152	-0.68%
2023/09/20	1	43.10	0	43.80	43.40	1	154	0.64%
2023/09/19	0.3	43.30	4	43.55	43.50	-3.7	156	-2.39%
2023/09/18	1	43.80	2.1	43.88	43.80	-1.1	156	-0.70%
2023/09/15	3	43.98	4.7	44.01	43.45	-1.7	157	-1.05%
2023/09/14	0	0.00	0.1	44.69	44.20	-0.1	155	-0.05%
2023/09/13	5	44.02	1.4	44.37	44.05	3.6	158	2.28%
2023/09/12	3	44.00	2.1	44.02	44.35	0.9	159	0.56%
2023/09/08	0	0.00	0	45.70	45.55	0	160	-0.01%
2023/09/07	0	0.00	0.1	45.97	45.50	-0.1	160	-0.05%
2023/09/06	1	46.65	0.8	47.04	46.50	0.2	159	0.13%
2023/09/05	0	0.00	0	46.11	45.70	0	157	-0.01%
2023/09/04	1	44.95	1.3	45.59	44.70	-0.3	156	-0.21%
2023/09/01	1	46.45	0.3	46.84	46.30	0.7	153	0.47%
2023/08/31	4.1	47.77	1.7	47.69	47.65	2.5	151	1.65%
2023/08/30	0.2	44.05	12.1	44.02	44.50	-11.9	141	-8.37%
2023/08/29	8	43.38	0.9	43.63	44.30	7.1	139	5.07%
2023/08/28	0	0.00	20	45.71	45.75	-20	129	-15.47%
2023/08/25	10	41.46	1.1	41.85	41.60	8.9	119	7.42%
2023/08/24	1	41.20	0.1	42.06	41.55	0.9	120	0.75%
2023/08/23	0	0.00	0.7	42.28	42.00	-0.7	119	-0.56%
2023/08/21	1	42.90	0.1	43.17	42.95	0.9	125	0.70%
2023/08/18	0	0.00	0.7	43.49	42.70	-0.7	127	-0.51%
2023/08/17	0	42.00	0.1	42.79	42.50	-0.1	132	-0.08%
2023/08/16	6	42.30	4.6	41.83	42.30	1.4	132	1.03%
2023/08/15	18	41.25	0.3	41.52	41.25	17.7	131	13.48%
2023/08/14	1	41.40	0.6	41.67	41.00	0.4	131	0.29%
2023/08/11	1	43.40	0.3	43.11	42.40	0.7	128	0.58%
2023/08/10	3	42.30	2.9	42.57	42.30	0.1	128	0.11%
2023/08/09	0	0.00	8	42.79	43.00	-8	127	-6.26%
2023/08/08	0	0.00	2.2	42.90	42.55	-2.2	126	-1.74%
2023/08/07	9	42.88	0.7	43.29	42.65	8.3	127	6.56%
2023/08/04	2	43.30	2.1	43.60	43.25	-0.1	125	-0.08%
2023/08/02	2	44.00	0.2	44.66	43.90	1.8	124	1.46%
2023/08/01	5	45.15	0	46.40	44.90	5	123	4.04%
2023/07/31	1	45.15	0.5	45.29	45.00	0.5	123	0.44%
2023/07/28	0	0.00	0.6	45.66	45.10	-0.6	123	-0.45%
2023/07/27	1	45.20	0.7	45.40	45.20	0.3	122	0.26%
2023/07/26	1	45.25	1.2	45.65	45.10	-0.2	122	-0.14%
2023/07/25	0	0.00	0.1	45.90	45.90	-0.1	125	-0.06%
2023/07/24	0	0.00	0.2	45.48	45.15	-0.2	124	-0.16%
2023/07/21	1	45.65	0.2	46.12	45.50	0.8	127	0.63%
2023/07/20	0	0.00	0.9	45.95	45.60	-0.9	130	-0.67%
2023/07/19	1	46.25	4.4	46.49	46.00	-3.4	128	-2.63%
2023/07/18	2	45.28	2	45.64	45.25	0	130	0.01%
2023/07/17	12	46.34	6.8	46.19	45.80	5.2	130	3.97%
2023/07/14	1	47.45	1.3	47.85	47.30	-0.3	125	-0.22%
2023/07/13	1	48.10	0.8	48.38	47.80	0.2	125	0.14%
2023/07/11	0	0.00	0.4	49.63	49.10	-0.4	124	-0.33%
2023/07/10	1	49.50	0.6	50.59	49.65	0.4	126	0.32%
2023/07/07	0	0.00	0.7	49.50	49.10	-0.7	127	-0.58%
2023/07/06	1	49.10	2.6	49.45	49.05	-1.6	126	-1.26%
2023/07/05	3	49.37	0.1	49.75	49.40	2.9	126	2.31%
2023/07/04	1	49.80	0.4	49.94	49.55	0.6	127	0.48%
2023/07/03	8	50.96	1	50.30	50.10	7	129	5.42%
2023/06/29	1	50.98	1.4	51.79	51.10	-0.4	129	-0.31%
2023/06/28	1.7	49.78	1	49.70	50.70	0.7	128	0.52%
2023/06/27	1	49.35	10.6	49.89	49.00	-9.6	130	-7.39%
2023/06/26	0.6	49.50	1.2	49.78	49.55	-0.6	130	-0.49%
2023/06/21	1	49.35	7.1	50.02	49.85	-6.1	130	-4.69%
2023/06/20	6	49.42	0.1	50.54	49.35	5.9	132	4.43%
2023/06/19	6	49.37	3.3	49.57	49.20	2.7	133	2.01%
2023/06/16	4	49.80	2.2	50.06	49.95	1.8	132	1.37%
2023/06/15	3	50.17	0.3	50.55	50.20	2.7	130	2.06%
2023/06/14	2	50.65	0.2	51.00	50.90	1.8	128	1.42%
2023/06/12	0.1	50.90	2	51.00	50.60	-1.9	130	-1.48%
2023/06/09	0	0.00	0.1	51.84	51.20	-0.1	131	-0.09%
2023/06/08	0	0.00	1	51.10	51.00	-1	132	-0.75%
2023/06/07	0	0.00	3	51.77	51.60	-3	134	-2.24%
2023/06/06	1	51.40	0.2	52.19	51.00	0.8	135	0.57%
2023/06/05	1	51.80	0	0.00	51.60	1	136	0.73%
2023/06/02	2	51.80	2	52.30	51.80	0	138	-0.02%
2023/06/01	8	51.80	2	51.55	51.90	6	144	4.15%
2023/05/31	4	51.98	0	52.49	52.20	4	155	2.55%
2023/05/30	0	0.00	7	51.90	52.00	-7	156	-4.48%
2023/05/29	0	0.00	1.3	52.85	52.20	-1.3	156	-0.83%
2023/05/25	1	53.10	0	0.00	53.50	1	156	0.65%
2023/05/24	1	52.80	0.3	53.80	52.90	0.7	154	0.46%
2023/05/23	0.2	51.47	6.5	50.53	54.00	-6.3	154	-4.11%
2023/05/22	6	49.50	0	0.00	49.85	6	150	4.02%
2023/05/17	0	0.00	1	49.40	49.40	-1	156	-0.64%
2023/05/12	6	48.58	5	48.58	49.15	1	167	0.60%
2023/05/10	0	0.00	0.1	50.00	50.00	-0.1	171	-0.07%
2023/05/09	5	50.24	0.2	50.00	49.90	4.8	172	2.78%
2023/05/08	0	0.00	2	51.25	51.00	-2	173	-1.15%
2023/05/05	0	0.00	1	52.40	52.40	-1	176	-0.57%
2023/05/04	0	0.00	1	51.50	52.30	-1	178	-0.56%
2023/05/03	0	0.00	1	50.90	51.00	-1	179	-0.56%
2023/05/02	0	0.00	1	52.30	52.40	-1	183	-0.55%
2023/04/28	0	0.00	10	50.94	52.30	-10	183	-5.45%
2023/04/27	0	0.00	2	49.43	49.40	-2	181	-1.10%
2023/04/26	1	48.55	1	48.55	48.75	0	184	0.00%
2023/04/25	2	49.83	1	50.80	49.55	1	183	0.55%
2023/04/24	1	51.80	2	51.90	51.60	-1	181	-0.55%
2023/04/21	6	53.50	2	52.05	51.90	4	182	2.19%
2023/04/20	0	0.00	7	54.69	53.70	-7	179	-3.89%
2023/04/19	5	54.20	9	54.72	54.50	-4	180	-2.22%
2023/04/18	4	54.63	19	54.67	54.50	-15	180	-8.31%
2023/04/17	6	54.85	3	55.03	54.80	3	180	1.66%
2023/04/14	0	0.00	11	55.24	55.20	-11	181	-6.06%
2023/04/13	3	54.87	4	55.08	55.00	-1	181	-0.55%
2023/04/12	14	54.91	2	55.25	55.00	12	181	6.61%
2023/04/11	4	54.60	1	54.60	54.50	3	183	1.64%
2023/04/10	5	54.64	0	0.00	54.50	5	191	2.61%
2023/04/06	0	0.00	19	55.50	56.00	-19	196	-9.65%
2023/03/31	9	54.30	0	0.00	54.20	9	199	4.52%
2023/03/30	4.5	55.14	0	0.00	54.80	4.5	214	2.10%
2023/03/29	0	0.00	4	55.15	55.00	-4	232	-1.72%
2023/03/28	6	55.42	0	0.00	55.00	6	257	2.33%
2023/03/27	11	56.88	0	0.00	56.60	11	260	4.22%
2023/03/24	1	56.80	9.2	57.23	57.20	-8.2	264	-3.10%
2023/03/23	5	57.02	3	57.70	57.10	2	269	0.74%
2023/03/22	0	0.00	18	57.33	57.40	-18	273	-6.59%
2023/03/21	28	56.97	0	0.00	57.30	28	283	9.88%
2023/03/15	0	0.00	3.7	57.60	57.70	-3.7	348	-1.06%
2023/03/14	2	57.45	0	0.00	57.30	2	399	0.50%
2023/03/13	1	57.50	0	0.00	57.70	1	411	0.24%
2023/03/09	1	59.30	0	0.00	59.10	1	424	0.24%
2023/03/08	0	0.00	0.4	59.00	58.90	-0.4	426	-0.09%
2023/03/03	0	0.00	1	61.79	61.00	-1	427	-0.24%
2023/03/02	0	0.00	0.3	58.50	58.20	-0.3	422	-0.08%
2023/03/01	0	58.50	0	0.00	58.60	0	427	0.00%
2023/02/23	0	0.00	3	58.57	58.50	-3	436	-0.69%
2023/02/22	3	57.67	0	0.00	58.00	3	450	0.67%
2023/02/21	0	0.00	1	58.20	57.70	-1	479	-0.21%
2023/02/20	1	57.70	0	0.00	57.70	1	492	0.20%
2023/02/08	2	61.60	0	0.00	60.90	2	533	0.38%
2023/02/02	0	0.00	1	61.90	62.00	-1	576	-0.17%
2023/02/01	0	0.00	1	60.30	60.50	-1	574	-0.17%
2023/01/17	3	57.57	0	0.00	58.10	3	579	0.52%
2023/01/04	1	57.10	0	0.00	57.20	1	593	0.17%
2023/01/03	0	0.00	6.1	57.54	57.90	-6.1	594	-1.03%
2022/12/30	0	0.00	7	58.44	58.00	-7	594	-1.18%
2022/12/29	0	0.00	1.1	57.63	57.90	-1.1	592	-0.18%
2022/12/28	11	59.90	7.2	60.52	58.60	3.8	592	0.65%
2022/12/27	1	62.60	5.5	62.74	62.50	-4.5	586	-0.77%
2022/12/26	2	63.50	0.9	63.50	63.20	1.1	585	0.19%
2022/12/23	1	62.50	5.3	62.78	62.50	-4.3	583	-0.74%
2022/12/22	8	63.49	9.5	63.53	62.80	-1.5	581	-0.25%
2022/12/21	2	65.70	5.3	65.92	65.80	-3.3	571	-0.57%
2022/12/20	1	67.20	3.2	65.24	67.30	-2.2	556	-0.40%
2022/12/19	0	0.00	1	62.80	63.50	-1	536	-0.19%
2022/12/16	0	0.00	1	62.90	62.10	-1	532	-0.19%
2022/12/15	1	62.20	2.3	63.16	62.10	-1.3	529	-0.24%
2022/12/14	0	0.00	4	62.10	62.10	-4	527	-0.76%
2022/12/13	6	62.50	10.7	64.05	62.60	-4.7	522	-0.90%
2022/12/12	1	62.30	0	62.70	61.60	1	512	0.19%
2022/12/09	5	64.20	7.1	66.13	63.60	-2.1	509	-0.41%
2022/12/08	7	64.80	5	65.52	65.00	2	497	0.40%
2022/12/07	6	63.58	2.2	63.28	62.70	3.8	478	0.80%
2022/12/06	2.1	66.95	68	66.25	65.80	-66	455	-14.48%
2022/12/05	63	64.50	3	64.50	64.50	60	408	14.69%
2022/12/02	0	0.00	1.2	58.70	58.70	-1.2	397	-0.29%
2022/12/01	0	52.50	1	52.20	53.40	-1	392	-0.25%
2022/11/30	1	51.40	0	51.50	51.80	1	388	0.26%
2022/11/29	2	50.60	0	51.25	50.60	2	390	0.51%
2022/11/28	1	51.20	6	51.18	51.10	-5	391	-1.28%
2022/11/25	5	50.80	0.9	50.93	50.60	4.1	398	1.04%
2022/11/24	2	51.75	1	52.30	51.50	1	408	0.24%
2022/11/23	2	51.60	2.3	51.42	51.30	-0.3	406	-0.06%
2022/11/22	0	0.00	1	49.90	49.90	-1	406	-0.25%
2022/11/21	1	50.50	0.1	50.54	50.80	0.9	410	0.23%
2022/11/18	5	51.52	3.4	51.78	50.80	1.6	408	0.39%
2022/11/17	10	54.25	6.5	54.10	53.90	3.5	397	0.88%
2022/11/16	1	47.80	11	48.54	51.80	-10	376	-2.66%
2022/11/15	11	47.19	1.1	48.31	47.10	9.9	372	2.67%
2022/11/14	1	47.75	0	48.05	47.60	1	368	0.27%
2022/11/11	2	49.85	0	0.00	48.70	2	364	0.55%
2022/11/10	0	0.00	1	48.15	47.60	-1	354	-0.28%
2022/11/09	1	46.90	2.7	46.94	46.85	-1.7	353	-0.48%
2022/11/08	2	47.35	2.2	47.61	46.60	-0.2	350	-0.06%
2022/11/07	3	47.40	2	47.79	47.30	1	346	0.30%
2022/11/04	1	50.10	0.9	49.58	49.30	0.1	338	0.03%
2022/11/03	7.5	52.28	7.9	52.25	52.60	-0.4	324	-0.13%
2022/11/02	2	46.63	2	48.00	49.00	0	292	0.00%
2022/11/01	1	41.90	0.4	44.55	44.55	0.6	283	0.21%
2022/10/31	1	40.60	0	40.93	40.50	1	280	0.34%
2022/10/28	1	39.70	1.5	40.11	40.00	-0.5	286	-0.18%
2022/10/27	1	41.55	2.9	41.53	41.60	-1.9	286	-0.66%
2022/10/26	2	41.15	3	40.92	40.80	-1	292	-0.34%
2022/10/25	4	39.79	1.9	39.49	39.80	2.1	292	0.70%
2022/10/24	1	40.40	0.5	40.69	40.35	0.5	288	0.17%
2022/10/21	2	40.93	1	40.78	39.70	1	285	0.34%
2022/10/20	3	41.37	3.8	41.63	41.70	-0.8	284	-0.28%
2022/10/19	1	44.20	2.2	44.17	43.05	-1.2	283	-0.42%
2022/10/18	0	0.00	0.3	45.67	44.95	-0.3	280	-0.10%
2022/10/17	1	44.80	6.6	43.72	45.00	-5.6	282	-1.99%
2022/10/14	0	0.00	0.4	46.30	45.75	-0.4	283	-0.15%
2022/10/13	5	46.64	4.6	46.91	44.80	0.4	283	0.13%
2022/10/12	5	46.20	5.1	46.26	47.50	-0.1	282	-0.03%
2022/10/11	3	46.92	2.4	47.71	46.25	0.6	283	0.21%
2022/10/07	0	0.00	0	50.20	49.85	0	281	0.00%
2022/10/04	0	50.80	23.4	50.37	51.20	-23.4	284	-8.22%
2022/09/30	0	0.00	0	48.75	50.00	0	285	-0.01%
2022/09/29	1	49.80	2.5	50.18	49.35	-1.5	283	-0.54%
2022/09/28	6	49.55	2.4	50.82	48.50	3.6	284	1.27%
2022/09/27	1	52.40	0.8	52.80	52.60	0.2	282	0.08%
2022/09/26	7	53.33	14.3	54.16	53.00	-7.3	286	-2.56%
2022/09/23	1	56.60	0.8	56.88	56.40	0.2	290	0.06%
2022/09/22	1	57.20	0.8	57.18	57.40	0.2	294	0.07%
2022/09/21	1	57.10	1.1	57.57	56.70	-0.1	294	-0.02%
2022/09/20	1	58.50	0.7	58.63	58.00	0.3	296	0.10%
2022/09/19	0	0.00	4.4	58.31	58.00	-4.4	300	-1.48%
2022/09/16	1	59.60	1.3	59.98	59.40	-0.3	303	-0.09%
2022/09/15	2	60.75	2.1	60.98	60.60	-0.1	305	-0.04%
2022/09/14	1	61.40	0.2	61.35	61.40	0.8	305	0.25%
2022/09/13	0	0.00	0	63.10	61.60	0	307	0.00%
2022/09/12	0	0.00	25.3	61.65	62.70	-25.3	310	-8.13%
2022/09/08	0	0.00	0.3	61.90	61.50	-0.3	312	-0.08%
2022/09/07	0	0.00	0.2	62.20	61.00	-0.2	317	-0.06%
2022/09/06	2	62.25	1.8	62.97	61.90	0.2	324	0.07%
2022/09/05	2	66.10	1.6	65.02	64.50	0.4	322	0.12%
2022/09/02	1	67.90	0.9	68.15	67.70	0.1	324	0.04%
2022/09/01	2	67.80	1.2	67.56	67.50	0.8	328	0.23%
2022/08/31	4	68.93	0.3	70.84	71.00	3.7	322	1.16%
2022/08/30	1	63.90	1	65.20	65.80	0	311	0.00%
2022/08/29	1	63.50	1.1	64.30	63.90	-0.1	317	-0.02%
2022/08/24	0	0.00	0	63.50	64.50	0	310	0.00%
2022/08/22	0	66.70	1	67.00	66.50	-1	313	-0.32%
2022/08/17	0	0.00	1	60.61	60.60	-1	306	-0.33%
2022/08/16	0	60.60	0	0.00	61.00	0	308	0.00%
2022/08/15	0	0.00	0	60.40	60.50	0	310	0.00%
2022/08/12	1	59.70	0.7	60.08	59.80	0.3	313	0.08%
2022/08/11	0	59.80	0	0.00	59.70	0	315	0.00%
2022/08/10	1	58.70	0	0.00	59.00	1	317	0.31%
2022/08/09	0	0.00	0.1	58.34	58.60	-0.1	321	-0.04%
2022/08/08	0	57.90	0	0.00	57.70	0	330	0.00%
2022/08/05	0	58.30	0	58.90	58.60	0	335	0.00%
2022/08/04	5	58.84	6.6	58.57	58.30	-1.6	340	-0.48%
2022/08/03	0	0.00	0.6	57.41	56.10	-0.6	338	-0.17%
2022/08/02	4	57.45	3.5	57.74	57.20	0.5	348	0.13%
2022/08/01	1	61.09	1.2	61.36	60.90	-0.1	355	-0.04%
2022/07/29	1	61.60	1.5	61.97	61.90	-0.5	370	-0.13%
2022/07/28	0	0.00	0	62.59	61.90	0	375	-0.01%
2022/07/27	2	61.80	1.4	62.12	61.80	0.6	380	0.15%
2022/07/26	3	62.90	3.5	63.47	62.30	-0.5	380	-0.13%
2022/07/25	0	0.00	0.3	65.97	65.20	-0.3	382	-0.07%
2022/07/22	1	64.40	1.7	64.67	64.80	-0.7	387	-0.18%
2022/07/21	0.1	63.00	3.1	63.29	63.30	-3.1	397	-0.78%
2022/07/20	1	64.60	0	64.63	63.60	1	420	0.24%
2022/07/18	1.1	64.04	3.5	63.82	64.00	-2.4	472	-0.50%
2022/07/15	0	0.00	0.2	62.30	62.00	-0.2	501	-0.04%
2022/07/13	0	0.00	0.2	61.55	61.10	-0.2	673	-0.02%
2022/07/12	1	60.80	0.5	61.40	60.30	0.5	687	0.07%
2022/07/11	0	0.00	0.3	63.29	63.00	-0.3	742	-0.05%
2022/07/08	0	0.00	0.2	63.10	63.30	-0.2	755	-0.03%
2022/07/07	0	0.00	0.1	62.73	62.70	-0.1	761	-0.01%
2022/07/06	2	63.00	1.3	63.29	61.90	0.7	782	0.09%
2022/07/05	0	0.00	0.4	63.35	64.10	-0.4	811	-0.05%
2022/07/04	10	61.10	10.3	61.26	61.10	-0.3	809	-0.04%
2022/07/01	1	64.60	2.2	68.20	64.10	-1.2	806	-0.15%
2022/06/30	2	70.10	2.1	70.12	69.60	-0.1	800	-0.02%
2022/06/29	0	0.00	0.4	72.64	71.90	-0.4	798	-0.04%
2022/06/28	1	74.00	0	0.00	71.60	1	798	0.13%
2022/06/27	3	73.67	0	0.00	74.00	3	797	0.38%
2022/06/24	1	71.50	0.1	72.90	71.70	0.9	797	0.12%
2022/06/23	0	0.00	0.3	71.70	71.10	-0.3	799	-0.04%
2022/06/21	0	0.00	0	74.50	74.20	0	795	0.00%
2022/06/20	1	74.60	0.2	75.60	73.30	0.9	795	0.11%
2022/06/17	0	0.00	0.1	75.50	74.70	-0.1	793	-0.01%
2022/06/16	0	0.00	0.5	78.00	76.10	-0.5	797	-0.06%
2022/06/15	9	77.11	0	78.13	77.50	9	803	1.12%
2022/06/14	1	78.80	0	78.60	79.30	1	801	0.12%
2022/06/13	3	79.27	2.3	78.96	78.70	0.7	804	0.09%
2022/06/10	1	81.30	2.2	80.51	81.30	-1.2	808	-0.14%
2022/06/08	2	79.15	0	0.00	79.10	2	816	0.25%
2022/06/07	0	0.00	4.3	80.58	80.50	-4.3	814	-0.53%
2022/06/06	1	77.60	1.1	77.84	77.20	-0.1	807	-0.01%
2022/06/02	4	77.55	1	78.00	78.00	3	811	0.37%
2022/06/01	0	79.20	0	0.00	78.70	0	814	0.00%
2022/05/31	2	78.50	3.8	78.88	79.50	-1.8	816	-0.23%
2022/05/30	18	77.59	7.8	76.90	77.50	10.2	816	1.25%
2022/05/27	0	0.00	0.1	79.70	79.20	-0.1	809	-0.01%
2022/05/26	0	0.00	0.2	79.30	79.00	-0.2	810	-0.02%
2022/05/25	0	0.00	0.3	79.32	79.10	-0.3	811	-0.03%
2022/05/24	1	79.50	0.5	79.92	79.40	0.5	818	0.06%
2022/05/23	1	81.10	14.5	80.85	80.50	-13.5	819	-1.65%
2022/05/20	1	82.60	0.4	82.50	81.90	0.6	822	0.08%
2022/05/19	0	0.00	0.1	82.30	82.00	-0.1	822	-0.01%
2022/05/18	0	0.00	0.3	82.95	82.10	-0.3	822	-0.04%
2022/05/17	0.1	83.90	0	0.00	82.20	0.1	825	0.01%
2022/05/16	0	0.00	3	84.50	84.50	-3	823	-0.36%
2022/05/13	11	81.23	0.8	81.92	81.00	10.2	816	1.25%
2022/05/12	14	80.99	3.8	80.65	79.00	10.2	817	1.25%
2022/05/11	13	82.45	0.4	82.50	82.30	12.6	814	1.55%
2022/05/10	17	82.48	4.1	82.85	82.20	12.9	814	1.59%
2022/05/09	12.1	88.38	3.9	89.21	87.20	8.1	805	1.01%
2022/05/06	15	83.25	3.3	83.17	83.20	11.7	797	1.47%
2022/05/05	9	87.83	0	0.00	87.40	9	785	1.15%
2022/05/04	9	87.79	0	0.00	87.20	9	787	1.14%
2022/05/03	0	0.00	1	90.60	89.80	-1	795	-0.13%
2022/04/27	0	0.00	3	86.23	92.50	-3	809	-0.37%
2022/04/26	2	88.26	0	0.00	88.10	2	798	0.25%
2022/04/25	0	98.50	1	96.90	96.50	-1	779	-0.13%
2022/04/22	0	0.00	1	108.00	107.00	-1	753	-0.13%
2022/04/21	4	110.13	0	0.00	113.00	4	745	0.54%
2022/04/20	10.5	107.92	94.1	108.06	110.00	-83.6	724	-11.55%
2022/04/19	96.6	114.72	67.8	111.62	113.00	28.7	657	4.37%
2022/04/18	49	105.00	0.5	105.00	105.00	48.5	566	8.57%
2022/04/15	2	90.05	3.5	93.91	95.50	-1.5	559	-0.27%
2022/04/14	0	0.00	2.2	86.90	86.90	-2.2	523	-0.41%
2022/04/13	0	80.00	0	0.00	79.00	0	534	0.00%
2022/04/12	1	80.60	0.4	80.15	79.90	0.6	539	0.11%
2022/04/11	0	82.30	5	85.20	85.20	-5	522	-0.96%
2022/04/08	2	77.90	1.6	78.39	77.50	0.4	502	0.07%
2022/04/07	0	0.00	0.4	78.52	78.00	-0.4	508	-0.09%
2022/04/06	1	77.60	0.2	77.99	80.60	0.8	511	0.16%
2022/04/01	2	77.00	0.6	77.76	77.10	1.4	518	0.28%
2022/03/31	0	0.00	0.2	79.36	78.40	-0.2	525	-0.04%
2022/03/30	0	0.00	0	79.00	78.20	0	547	0.00%
2022/03/29	2	78.40	0.9	78.62	78.20	1.1	561	0.20%
2022/03/28	1	80.40	0.6	80.10	80.10	0.4	590	0.06%
2022/03/25	0	0.00	0.4	79.43	78.60	-0.4	672	-0.05%
2022/03/24	1	78.60	0.8	78.97	79.00	0.2	685	0.03%
2022/03/23	0	0.00	0.2	79.82	79.20	-0.2	697	-0.03%
2022/03/22	2	78.75	1.6	79.12	78.40	0.4	709	0.06%
2022/03/21	1	79.80	0.9	80.21	79.80	0.1	720	0.02%
2022/03/18	0	78.70	0.1	78.42	83.10	-0.1	746	-0.01%
2022/03/17	0.2	76.28	0.5	75.95	76.30	-0.3	763	-0.04%
2022/03/16	2	74.35	31	75.34	74.10	-29	764	-3.80%
2022/03/15	6	75.65	4.4	76.30	75.00	1.6	768	0.21%
2022/03/14	6	78.57	5.4	79.28	78.30	0.6	772	0.07%
2022/03/11	3	82.37	2.3	83.00	81.60	0.7	767	0.09%
2022/03/10	1	84.60	1.8	84.73	84.00	-0.8	777	-0.11%
2022/03/09	2	83.80	1.2	84.17	83.60	0.8	780	0.10%
2022/03/08	3	84.63	3.5	84.95	83.20	-0.5	786	-0.06%
2022/03/07	6.6	86.73	6.3	87.29	86.10	0.3	791	0.04%
2022/03/04	4	91.40	3.7	91.85	90.90	0.3	797	0.03%
2022/03/03	1	90.61	0.7	91.56	93.90	0.3	818	0.04%
2022/03/02	0.6	89.52	1.3	89.96	89.90	-0.7	840	-0.08%
2022/03/01	0.4	89.34	0.2	90.50	90.00	0.2	843	0.03%
2022/02/25	1	89.60	1.1	89.23	89.10	-0.1	845	-0.01%
2022/02/24	6.3	89.40	6.1	90.00	88.10	0.2	849	0.02%
2022/02/23	3	92.17	3.2	92.75	92.00	-0.2	850	-0.03%
2022/02/22	9.1	92.25	8	92.96	92.00	1.1	860	0.13%
2022/02/21	0	95.90	0.2	96.14	95.10	-0.2	874	-0.02%
2022/02/18	3	93.73	3.7	93.85	93.50	-0.7	891	-0.08%
2022/02/17	3	95.74	3	96.31	95.00	0	896	0.00%
2022/02/15	0	0.00	5	97.20	97.00	-5	936	-0.53%
2022/02/14	3	97.23	2.6	97.80	97.00	0.4	977	0.04%
2022/02/11	6.1	99.02	0.2	99.75	99.90	5.9	991	0.59%
2022/02/10	1	99.10	0.5	99.50	98.70	0.5	1,040	0.05%
2022/02/09	1	100.00	0.8	99.59	99.40	0.2	1,072	0.02%
2022/02/08	1	98.70	1.4	99.11	98.60	-0.4	1,075	-0.03%
2022/02/07	1	100.50	0.7	100.61	99.90	0.3	1,072	0.03%
2022/01/26	0	0.00	0.5	102.50	101.50	-0.5	1,074	-0.05%
2022/01/25	3.3	103.82	2.3	104.36	103.50	1	1,077	0.10%
2022/01/24	1	100.50	15	100.04	101.00	-14	1,076	-1.30%
2022/01/21	1.8	104.97	23.4	106.55	102.50	-21.6	1,078	-2.00%
2022/01/20	0.7	100.00	6.3	100.62	100.00	-5.6	1,066	-0.52%
2022/01/19	1	99.80	0.4	100.78	99.80	0.7	1,071	0.06%
2022/01/18	0.1	101.50	0.7	101.64	100.50	-0.6	1,077	-0.06%
2022/01/17	1	100.00	0.7	100.64	99.60	0.3	1,081	0.03%
2022/01/14	1.3	102.67	1.6	102.63	101.00	-0.3	1,094	-0.03%
2022/01/13	3	97.90	2.4	98.70	97.40	0.6	1,123	0.05%
2022/01/12	2	101.50	2.1	101.64	100.50	-0.1	1,130	-0.01%
2022/01/11	3	101.83	3.1	102.18	102.00	-0.1	1,140	-0.01%
2022/01/10	1	104.50	1.6	105.79	105.00	-0.6	1,155	-0.05%
2022/01/07	7.3	106.42	6.3	107.06	104.50	0.9	1,156	0.08%
2022/01/06	3.6	109.12	11.5	108.78	112.00	-7.9	1,148	-0.69%
2022/01/05	2.1	104.18	2	103.74	105.00	0.1	1,126	0.01%
2022/01/04	0.2	101.50	0.2	102.95	100.50	0	1,118	0.00%
2022/01/03	4	100.18	3.9	101.27	99.80	0.2	1,117	0.01%
2021/12/30	3	104.67	2.7	105.03	104.00	0.3	1,115	0.03%
2021/12/29	2	104.00	1.6	104.66	103.50	0.4	1,117	0.03%
2021/12/28	5.1	103.34	5.3	104.09	104.50	-0.2	1,126	-0.01%
2021/12/27	2.6	103.81	2.6	104.69	103.00	0	1,142	0.00%
2021/12/24	8	108.06	6.8	108.30	105.00	1.2	1,138	0.11%
2021/12/23	3.2	110.91	4	111.58	112.50	-0.8	1,120	-0.07%
2021/12/22	7	111.65	4.6	112.61	110.00	2.4	1,116	0.22%
2021/12/21	7.4	121.22	310.2	127.57	118.50	-302.8	1,121	-27.01%	大賣/鉅額交易
2021/12/17	300	113.00	1	113.00	113.00	299	1,039	28.76%	大買/鉅額交易
2021/12/16	3	99.87	3	100.99	103.00	0	1,031	0.00%
2021/12/15	1.9	100.59	2.3	100.62	99.90	-0.5	1,023	-0.05%
2021/12/14	3.8	102.05	3.4	101.69	99.50	0.4	1,011	0.04%
2021/12/13	0.5	96.56	0	0.00	101.50	0.5	982	0.05%
2021/12/10	0	0.00	2.2	92.59	92.50	-2.2	959	-0.23%
2021/12/08	0.1	94.10	0.4	93.49	94.60	-0.4	958	-0.04%
2021/12/07	1	90.90	0.2	92.10	92.50	0.8	950	0.09%
2021/12/06	0	0.00	0.7	91.25	91.70	-0.7	956	-0.08%
2021/12/02	4.1	89.09	3.6	89.66	88.50	0.5	952	0.06%
2021/12/01	19	90.99	19.6	91.17	89.20	-0.6	953	-0.06%
2021/11/30	16	88.83	18	88.89	89.80	-2	949	-0.22%
2021/11/29	29.7	92.03	27.5	92.18	90.50	2.2	950	0.23%
2021/11/26	29	93.34	35.1	93.76	95.50	-6.1	955	-0.64%
2021/11/25	11	89.26	11.9	89.53	89.00	-0.8	934	-0.09%
2021/11/24	30	89.49	29.4	89.44	90.00	0.7	939	0.07%
2021/11/23	29	89.82	29.1	90.09	88.40	-0.1	943	-0.01%
2021/11/22	35.1	89.85	35.5	89.90	90.10	-0.4	954	-0.04%
2021/11/19	46	88.22	46.8	88.30	87.60	-0.8	951	-0.08%
2021/11/18	61.5	89.96	63.3	90.18	90.70	-1.8	947	-0.19%
2021/11/17	45	87.04	46.1	87.40	86.10	-1.1	940	-0.12%
2021/11/16	37	90.76	35.5	91.05	90.20	1.5	943	0.16%
2021/11/15	69.1	90.81	77.8	91.10	92.40	-8.7	963	-0.90%
2021/11/12	17.7	85.93	18.8	86.11	87.00	-1.1	1,010	-0.11%
2021/11/11	65	93.48	73	93.29	89.50	-8	1,017	-0.78%
2021/11/10	54.5	97.49	50.4	98.29	99.30	4.1	1,000	0.41%
2021/11/09	46	101.08	62.9	100.99	98.10	-16.9	1,008	-1.67%
2021/11/08	66.1	111.49	46.2	112.72	109.00	19.9	973	2.04%
2021/11/05	6	121.00	6.6	120.49	119.50	-0.6	945	-0.06%
2021/11/04	18	122.50	22.7	123.18	121.50	-4.7	953	-0.49%
2021/11/03	9	120.33	14.1	120.82	121.00	-5	955	-0.53%
2021/11/02	15	120.60	15.4	120.74	120.00	-0.4	982	-0.04%
2021/11/01	14	122.25	8.3	121.91	121.00	5.7	982	0.58%
2021/10/29	27	126.19	27	126.19	125.50	0	972	0.00%
2021/10/28	9	127.56	9	129.89	127.50	0	969	0.00%
2021/10/27	0	0.00	0.9	126.69	126.00	-0.9	966	-0.09%
2021/10/26	11	126.00	10.6	127.09	125.00	0.4	963	0.04%
2021/10/25	11	125.86	12.1	126.97	125.50	-1.1	961	-0.11%
2021/10/22	20	131.43	20	131.60	128.50	0	961	0.00%
2021/10/21	39	141.59	34.6	143.28	136.00	4.4	953	0.46%
2021/10/20	20.4	142.87	21	143.71	142.00	-0.6	920	-0.06%
2021/10/19	21	139.79	26.6	139.61	137.00	-5.6	920	-0.61%
2021/10/18	33	141.82	38	142.41	144.00	-5	924	-0.54%
2021/10/15	7.1	134.89	11	134.50	134.50	-3.9	928	-0.42%
2021/10/14	11.5	130.72	12	131.71	134.50	-0.5	933	-0.06%
2021/10/13	4.1	124.09	5.3	123.39	126.00	-1.1	927	-0.12%
2021/10/12	6	124.25	6.2	124.06	122.50	-0.2	932	-0.02%
2021/10/08	7.1	124.91	7.2	125.30	124.50	-0.1	942	-0.01%
2021/10/07	11.1	122.33	11.4	123.51	123.50	-0.3	970	-0.03%
2021/10/06	19	126.63	19.3	127.27	123.50	-0.3	985	-0.03%
2021/10/05	14	122.57	14	122.58	132.00	0	990	0.00%
2021/10/04	11	131.24	10.5	133.35	127.00	0.5	982	0.05%
2021/10/01	2	141.50	1.3	142.20	141.00	0.7	964	0.07%
2021/09/30	0	0.00	0.3	147.26	146.50	-0.3	971	-0.03%
2021/09/29	2	148.73	1.1	149.62	146.00	1	979	0.10%
2021/09/28	7	157.03	9.9	156.73	155.00	-2.8	982	-0.29%
2021/09/27	0	0.00	6	157.17	157.50	-6	964	-0.62%
2021/09/24	0	0.00	2	142.00	143.50	-2	972	-0.21%
2021/09/23	5	143.80	1	143.00	144.00	4	989	0.40%
2021/09/22	5	141.00	0.2	141.50	140.00	4.8	1,001	0.48%
2021/09/17	7	140.29	7	139.93	140.00	0	1,021	0.00%
2021/09/16	12	141.38	17	141.15	140.00	-5	1,032	-0.48%
2021/09/15	10	142.95	16.1	142.82	142.00	-6.1	1,052	-0.58%
2021/09/14	28	141.77	24.1	143.50	141.50	3.9	1,079	0.36%
2021/09/13	7	148.64	7.8	149.09	147.00	-0.8	1,120	-0.07%
2021/09/10	10	152.65	10	152.40	152.00	0	1,133	0.00%
2021/09/09	21.4	151.77	20	152.40	150.00	1.4	1,160	0.12%
2021/09/08	7.1	143.98	6.9	145.58	147.00	0.2	1,178	0.02%
2021/09/07	10	144.05	10.6	144.31	146.00	-0.5	1,185	-0.05%
2021/09/06	9.1	141.72	10.1	143.01	140.00	-1	1,208	-0.08%
2021/09/03	18	148.19	17.9	148.98	146.50	0.1	1,244	0.01%
2021/09/02	20	150.38	19.1	150.77	147.00	0.9	1,283	0.07%
2021/09/01	29	157.79	27.3	158.02	156.00	1.7	1,311	0.13%
2021/08/31	12.1	149.82	12.3	149.02	149.00	-0.1	1,311	-0.01%
2021/08/30	14.5	150.94	14.2	151.60	148.00	0.3	1,327	0.02%
2021/08/27	15.5	150.72	16.2	150.81	150.00	-0.7	1,327	-0.05%
2021/08/26	36.2	150.76	37.4	151.05	153.00	-1.2	1,335	-0.09%
2021/08/25	11.1	145.36	10.3	145.40	145.50	0.8	1,371	0.06%
2021/08/24	1	147.44	1.5	145.76	146.00	-0.4	1,385	-0.03%
2021/08/23	6.5	146.93	6.7	146.63	144.00	-0.2	1,396	-0.01%
2021/08/20	16	142.81	14.9	143.73	139.50	1.1	1,415	0.08%
2021/08/19	34	154.21	2.4	153.71	147.00	31.6	1,435	2.20%
2021/08/18	10.3	165.78	5.3	165.83	157.50	5	1,430	0.35%
2021/08/17	3	159.00	9.1	156.90	161.50	-6.1	1,394	-0.44%
2021/08/16	7	149.86	8.4	148.31	147.00	-1.4	1,371	-0.10%
2021/08/13	11.6	147.44	5.8	147.46	146.00	5.8	1,369	0.42%
2021/08/12	0	0.00	1	139.00	146.00	-1	1,386	-0.07%
2021/08/11	0	0.00	3	134.00	133.00	-3	1,416	-0.21%
2021/08/10	8	138.56	3.7	137.87	139.00	4.3	1,436	0.30%
2021/08/09	6	131.75	0.6	132.03	129.50	5.4	1,451	0.37%
2021/08/06	8	140.06	5.3	138.41	136.50	2.7	1,459	0.19%
2021/08/05	0	0.00	5	130.70	135.50	-5	1,454	-0.34%
2021/08/04	8	124.19	8	124.05	123.50	0	1,472	0.00%
2021/08/03	6	126.00	8.7	124.19	125.00	-2.7	1,480	-0.18%
2021/08/02	21	122.33	17.5	122.60	123.50	3.5	1,481	0.24%
2021/07/30	13	125.62	12.8	125.48	123.50	0.2	1,486	0.02%
2021/07/29	19	127.39	19.7	127.59	127.00	-0.7	1,503	-0.05%
2021/07/28	7	124.79	8.1	124.62	123.00	-1.1	1,512	-0.08%
2021/07/27	8	127.00	7.9	128.13	126.50	0.1	1,516	0.01%
2021/07/26	15.2	132.52	14.7	131.09	130.00	0.5	1,514	0.04%
2021/07/23	17	132.18	18.3	131.51	138.50	-1.3	1,509	-0.09%
2021/07/22	18	128.83	18	129.25	127.50	0	1,497	0.00%
2021/07/21	38	136.24	43.8	136.90	132.00	-5.8	1,484	-0.39%
2021/07/20	27	147.96	49.1	146.88	144.00	-22.1	1,459	-1.51%
2021/07/19	16	142.03	16.8	141.81	141.50	-0.8	1,450	-0.06%
2021/07/16	14	144.43	8.6	145.79	143.50	5.4	1,468	0.37%
2021/07/15	11	145.73	13.8	147.82	147.50	-2.8	1,493	-0.18%
2021/07/14	31	144.32	30.8	145.85	141.50	0.2	1,484	0.02%
2021/07/13	30	154.28	30.7	155.73	151.00	-0.7	1,456	-0.05%
2021/07/12	19	164.61	17.1	165.25	161.00	1.9	1,435	0.13%
2021/07/09	12	172.71	13.3	170.75	168.00	-1.3	1,426	-0.09%
2021/07/08	14	172.07	13.5	170.33	170.50	0.5	1,427	0.03%
2021/07/07	22	174.61	23.7	175.48	170.00	-1.7	1,432	-0.12%
2021/07/06	17	172.15	21.6	171.95	170.50	-4.6	1,433	-0.32%
2021/07/05	17	171.76	18.3	171.93	171.50	-1.3	1,424	-0.09%
2021/07/02	37	177.91	38	179.07	176.50	-1	1,416	-0.07%
2021/07/01	34.1	173.00	33	173.76	171.00	1.1	1,412	0.08%
2021/06/30	3	182.17	2	179.00	178.50	1	1,394	0.07%
2021/06/28	2	199.25	3	188.00	187.00	-1	1,373	-0.07%
2021/06/24	24	202.85	1	196.00	200.00	23	1,368	1.68%
2021/06/23	1	203.50	0.1	198.00	196.00	0.9	1,358	0.07%
2021/06/22	0	0.00	1	196.00	203.50	-1	1,335	-0.07%
2021/06/18	0	0.00	12	190.00	189.00	-12	1,281	-0.94%
2021/06/15	1	184.00	2	185.25	182.50	-1	1,236	-0.08%
2021/06/11	0	0.00	3	202.83	192.50	-3	1,223	-0.25%
2021/06/10	3	202.50	0.3	201.50	201.00	2.7	1,226	0.22%
2021/06/09	0	0.00	3	186.17	188.50	-3	1,186	-0.25%
2021/06/04	3	170.00	0	0.00	169.50	3	1,156	0.26%
2021/06/03	1	167.00	1	170.00	169.50	0	1,153	0.00%
2021/06/02	21	183.00	87	175.03	174.50	-66	1,151	-5.73%
2021/06/01	86	172.50	3	172.50	172.50	83	1,118	7.42%
2021/05/28	2	166.25	1	165.50	162.00	1	1,090	0.09%
2021/05/27	0	0.00	1	167.00	172.00	-1	1,064	-0.09%
2021/05/26	0	0.00	14	151.32	158.00	-14	1,026	-1.36%
2021/05/24	14	158.07	1	161.00	156.50	13	994	1.31%
2021/05/21	0	0.00	1	162.00	162.00	-1	1,000	-0.10%
2021/05/20	2	167.25	0	0.00	159.00	2	1,000	0.20%
2021/05/19	4	153.50	14	167.86	168.50	-10	974	-1.03%
2021/05/18	4	135.00	7	137.86	153.50	-3	929	-0.32%
2021/05/17	2	138.00	6	140.75	141.50	-4	914	-0.44%
2021/05/14	3	131.83	5	133.10	129.00	-2	900	-0.22%
2021/05/13	2	140.25	8	140.94	139.00	-6	895	-0.67%
2021/05/12	3	137.83	5	137.60	138.50	-2	874	-0.23%
2021/05/11	2	129.50	6	127.00	126.00	-4	852	-0.47%
2021/05/10	1	130.00	5	130.80	132.00	-4	850	-0.47%
2021/05/07	1	133.50	0	0.00	134.00	1	851	0.12%
2021/05/06	1	138.00	4	136.13	133.50	-3	845	-0.35%
2021/05/05	2	146.50	0	0.00	145.50	2	838	0.24%
2021/05/04	2	154.00	1	155.50	150.50	1	837	0.12%
2021/05/03	2	154.50	0	0.00	152.50	2	841	0.24%
2021/04/26	0	0.00	4	157.13	156.00	-4	935	-0.43%
2021/04/23	0	0.00	5	154.90	155.00	-5	940	-0.53%
2021/04/22	3	156.67	0	0.00	155.00	3	960	0.31%
2021/04/21	0	0.00	6	168.42	168.50	-6	964	-0.62%
2021/04/20	1	154.50	1	153.50	153.50	0	946	0.00%
2021/04/19	0	0.00	0	160.50	153.00	0	958	0.00%
2021/04/16	0	156.00	0	0.00	159.00	0	966	0.00%
2021/04/15	0	0.00	1	152.50	157.00	-1	969	-0.10%
2021/04/14	1	157.00	0	0.00	154.00	1	969	0.10%
2021/04/12	0	0.00	3	165.00	164.00	-3	972	-0.31%
2021/04/08	2	161.50	0	0.00	161.50	2	980	0.20%
2021/04/01	0	0.00	0	172.00	171.50	0	982	0.00%
2021/03/29	1	178.00	2	178.50	172.50	-1	1,005	-0.10%
2021/03/26	0	0.00	3	170.33	171.50	-3	1,007	-0.30%
2021/03/25	1	158.00	7	156.71	156.00	-6	1,003	-0.60%
2021/03/24	0	0.00	9	161.11	160.50	-9	1,004	-0.90%
2021/03/23	0	0.00	8	161.38	159.00	-8	1,005	-0.80%
2021/03/22	1	156.50	0	0.00	156.50	1	1,011	0.10%
2021/03/19	1.1	166.36	0	0.00	163.50	1.1	1,020	0.11%
2021/03/18	1	170.00	0	0.00	170.00	1	1,026	0.10%
2021/03/17	1	173.50	1	170.50	169.50	0	1,039	0.00%
2021/03/16	1	185.00	295	187.50	179.00	-294	1,047	-28.08%	大賣/鉅額交易
2021/03/15	294	170.50	7	170.50	170.50	287	1,015	28.27%	大買/鉅額交易
2021/03/12	0	0.00	18	152.17	155.00	-18	1,031	-1.75%
2021/03/11	10	147.50	127	150.04	147.50	-117	1,041	-11.23%	大賣/鉅額交易
2021/03/10	0	0.00	7.2	151.54	150.00	-7.2	1,058	-0.68%
2021/03/09	0	0.00	7	160.86	159.50	-7	1,046	-0.67%
2021/03/05	1	169.00	1	166.00	166.00	0	1,067	0.00%
2021/03/04	0	0.00	2	175.00	172.50	-2	1,057	-0.19%
2021/03/03	1	180.00	0	0.00	178.00	1	1,066	0.09%
2021/02/24	3	181.17	1	182.00	182.50	2	1,129	0.18%
2021/02/23	0	0.00	2	199.00	184.00	-2	1,136	-0.18%
2021/02/22	3	196.83	0	0.00	202.00	3	1,155	0.26%
2021/02/03	0	0.00	6	175.00	175.00	-6	1,162	-0.52%
2021/02/02	2	177.00	0	0.00	177.50	2	1,205	0.17%
2021/02/01	0	0.00	9	175.44	174.00	-9	1,221	-0.74%
2021/01/26	0.1	183.00	0	0.00	180.00	0.1	1,355	0.01%
2021/01/25	0.1	193.75	0.1	202.00	190.50	0	1,394	0.00%
2021/01/22	1.3	196.81	2.2	187.66	196.50	-0.9	1,422	-0.06%
2021/01/21	0.1	165.00	2.1	159.13	182.50	-2	1,427	-0.14%
2021/01/19	0	0.00	16	175.25	172.00	-16	1,471	-1.09%
2021/01/18	10	191.60	0	0.00	187.50	10	1,481	0.67%
2021/01/15	1	185.00	2	194.25	185.50	-1	1,494	-0.07%
2021/01/14	2	201.50	4	200.88	198.00	-2	1,505	-0.13%
2021/01/11	0	0.00	3	210.83	208.00	-3	1,524	-0.20%
2021/01/08	0	0.00	1	214.00	214.00	-1	1,524	-0.07%
2020/12/31	1	227.00	0	0.00	225.00	1	1,598	0.06%
2020/12/30	0	0.00	1	223.50	225.50	-1	1,612	-0.06%
2020/12/29	1	224.00	1	221.50	221.50	0	1,631	0.00%
2020/12/25	0	0.00	4	226.25	223.00	-4	1,666	-0.24%
2020/12/24	2	224.50	0	0.00	222.50	2	1,690	0.12%
2020/12/23	2	222.75	0	0.00	218.00	2	1,685	0.12%
2020/12/22	0	0.00	1	230.00	230.00	-1	1,685	-0.06%
2020/12/18	1	219.00	0	0.00	215.50	1	1,676	0.06%
2020/12/16	0	0.00	6	218.00	220.00	-6	1,692	-0.35%
2020/12/15	1	220.50	1	226.50	220.50	0	1,699	0.00%
2020/12/11	16	224.94	2	229.00	226.00	14	1,721	0.81%
2020/12/10	4	222.13	1	219.50	222.00	3	1,706	0.18%
2020/12/09	0	0.00	1	212.00	211.00	-1	1,705	-0.06%
2020/12/08	1	211.00	27	215.80	211.00	-26	1,731	-1.50%
2020/12/02	1	225.00	0	0.00	223.50	1	1,881	0.05%
2020/12/01	0	0.00	1	222.50	221.00	-1	1,861	-0.05%
2020/11/27	3	221.83	0	0.00	221.50	3	1,919	0.16%
2020/11/26	1	233.00	0	0.00	226.50	1	1,944	0.05%
2020/11/24	0	0.00	3	218.50	219.50	-3	2,005	-0.15%
2020/11/23	2	223.25	0	0.00	215.50	2	2,030	0.10%
2020/11/20	3	226.00	2	227.00	224.00	1	2,020	0.05%
2020/11/19	0	0.00	201	226.02	232.00	-201	2,012	-9.99%	大賣/鉅額交易
2020/11/18	201	222.41	1	220.00	222.50	200	1,977	10.12%	大買/鉅額交易
2020/11/17	7	205.21	2	204.00	202.50	5	1,975	0.25%
2020/11/16	3	215.67	0	0.00	214.00	3	1,978	0.15%
2020/11/13	1	217.00	0	0.00	215.50	1	1,985	0.05%
2020/11/12	5	222.50	0	0.00	220.00	5	1,987	0.25%
2020/11/11	2	221.00	4	223.25	220.00	-2	1,988	-0.10%
2020/11/10	0	0.00	9	235.11	223.50	-9	1,983	-0.45%
2020/11/09	1	246.00	1	243.50	243.50	0	1,968	0.00%
2020/11/06	5	235.50	2	233.50	236.50	3	1,978	0.15%
2020/11/05	16	241.81	1	252.00	235.50	15	1,996	0.75%
2020/11/04	3	258.17	2	251.50	250.00	1	1,991	0.05%
2020/11/03	3	253.83	2	252.00	248.50	1	2,022	0.05%
2020/11/02	2	228.25	1	251.00	251.00	1	2,007	0.05%
2020/10/30	1	228.00	0	0.00	228.50	1	1,981	0.05%
2020/10/29	0	0.00	4	223.63	231.00	-4	1,961	-0.20%
2020/10/28	22	209.61	0	0.00	210.00	22	1,946	1.13%
2020/10/27	24	189.75	13	188.54	204.00	11	1,902	0.58%
2020/10/26	15	187.90	1	188.50	185.50	14	1,876	0.75%
2020/10/23	3.4	201.86	6	206.67	203.50	-2.6	1,865	-0.14%
2020/10/22	6	200.00	2	205.00	200.00	4	1,881	0.21%
2020/10/21	2	217.25	0	0.00	217.00	2	1,877	0.11%
2020/10/20	2	214.75	3	213.00	211.00	-1	1,871	-0.05%
2020/10/19	3.5	210.14	1	214.00	210.00	2.5	1,871	0.13%
2020/10/16	1	228.00	1	226.00	223.50	0	1,866	0.00%
2020/10/15	0.2	226.00	0	0.00	224.50	0.2	1,900	0.01%
2020/10/14	15	237.93	0	0.00	234.00	15	1,929	0.78%
2020/10/13	13	232.35	0	0.00	232.00	13	1,949	0.67%
2020/10/12	8	245.94	2.5	241.81	238.00	5.5	1,933	0.29%
2020/10/08	5	258.00	50	257.05	257.00	-45	1,939	-2.32%
2020/10/07	7	268.50	1	273.00	264.00	6	1,957	0.31%
2020/10/06	2	262.00	0	0.00	259.00	2	1,956	0.10%
2020/10/05	9	271.06	0	0.00	270.00	9	1,970	0.46%
2020/09/30	1	261.00	40	258.65	270.50	-39	1,990	-1.96%
2020/09/29	5	266.70	0	0.00	256.00	5	2,031	0.25%
2020/09/24	0	0.00	11	296.55	286.00	-11	2,116	-0.52%
2020/09/22	1	273.50	0	0.00	275.00	1	2,182	0.05%
2020/09/21	0.2	259.50	0	0.00	259.50	0.2	2,243	0.01%
2020/09/18	3	247.50	2	253.50	260.50	1	2,270	0.04%
2020/09/17	0	0.00	130	248.55	237.00	-130	2,263	-5.74%	大賣/鉅額交易
2020/09/14	14	300.36	0	0.00	295.00	14	2,237	0.63%
2020/09/11	1.8	318.09	4	301.50	308.50	-2.2	2,237	-0.10%
2020/09/10	1.2	289.02	14	288.36	306.00	-12.8	2,227	-0.57%
2020/09/09	3	266.83	0	0.00	279.00	3	2,177	0.14%
2020/09/08	35	253.97	68	254.00	254.00	-33	2,121	-1.56%
2020/09/07	64	231.00	4	231.00	231.00	60	2,045	2.93%
2020/09/04	0	0.00	4	210.00	210.00	-4	2,067	-0.19%
2020/09/03	5	178.40	46	172.87	191.00	-41	2,095	-1.96%
2020/09/02	2	174.50	72	177.48	174.00	-70	2,062	-3.39%
2020/09/01	4	176.63	121	177.33	180.50	-117	2,058	-5.68%	大賣/鉅額交易
2020/08/31	245	189.92	80	188.83	172.50	165	2,025	8.14%	大買/鉅額交易
2020/08/28	10	179.50	2	179.50	179.50	8	1,938	0.41%
2020/08/27	31	163.26	9	163.06	163.50	22	1,938	1.14%
2020/08/26	11	148.91	4	149.88	149.00	7	1,918	0.36%
2020/08/25	16	149.56	2	149.00	149.50	14	1,926	0.73%
2020/08/24	1	145.50	1	145.50	146.00	0	1,950	0.00%
2020/08/21	0	0.00	32	147.77	148.00	-32	1,971	-1.62%
2020/08/20	4	141.00	5	143.30	142.00	-1	1,983	-0.05%
2020/08/19	3	153.50	3	153.00	156.00	0	1,987	0.00%
2020/08/18	1	150.50	1	150.00	150.00	0	1,994	0.00%
2020/08/17	0	0.00	1	143.00	145.00	-1	2,014	-0.05%
2020/08/14	1	146.50	3	147.00	149.50	-2	2,039	-0.10%
2020/08/13	8	150.88	0	0.00	148.00	8	2,068	0.39%
2020/08/12	0	0.00	1	163.00	163.50	-1	2,071	-0.05%
2020/08/11	4	166.50	8	166.19	162.00	-4	2,065	-0.19%
2020/08/10	1	178.50	25	182.20	179.50	-24	2,046	-1.17%
2020/08/07	2	177.50	3	176.17	172.00	-1	2,039	-0.05%
2020/08/06	1	157.00	10	164.20	171.00	-9	1,975	-0.46%
2020/08/05	51	146.84	0	0.00	155.50	51	1,937	2.63%
2020/08/04	17	148.94	0	0.00	145.00	17	1,921	0.88%
2020/08/03	18	142.53	17	139.09	149.00	1	1,920	0.05%
2020/07/31	0	0.00	2	138.00	135.50	-2	1,914	-0.10%
2020/07/30	16	136.28	12	137.42	134.00	4	1,945	0.21%
2020/07/29	16	139.88	3	143.00	137.50	13	1,973	0.66%
2020/07/28	8	122.13	2	120.25	136.00	6	1,973	0.30%
2020/07/27	2	130.00	7	128.36	128.50	-5	1,957	-0.26%
2020/07/24	1	143.50	1	146.50	139.00	0	1,962	0.00%
2020/07/23	23	150.35	3	152.50	149.00	20	1,971	1.01%
2020/07/22	22	156.30	0	0.00	153.50	22	1,976	1.11%
2020/07/21	20	161.65	5	161.50	158.00	15	1,965	0.76%
2020/07/20	10	145.95	3	150.00	151.50	7	1,927	0.36%
2020/07/17	21	141.76	4	144.00	138.00	17	1,909	0.89%
2020/07/16	18	156.94	2	161.50	153.00	16	1,907	0.84%
2020/07/15	20	161.63	23	165.30	155.50	-3	1,885	-0.16%
2020/07/14	12	170.13	1	172.00	168.00	11	1,854	0.59%
2020/07/13	3	165.00	2	164.50	162.00	1	1,820	0.05%
2020/07/10	2	161.75	2	163.75	161.50	0	1,798	0.00%
2020/07/09	5	179.70	1	180.00	171.50	4	1,763	0.23%
2020/07/08	10	181.30	1	183.50	176.50	9	1,735	0.52%
2020/07/07	1	165.00	22	160.95	170.50	-21	1,691	-1.24%
2020/07/06	1	145.00	23	153.59	155.00	-22	1,640	-1.34%
2020/07/03	6	144.58	12	140.46	141.00	-6	1,585	-0.38%
2020/07/02	5	147.00	31	147.98	145.50	-26	1,549	-1.68%
2020/07/01	21	149.81	10	143.05	147.00	11	1,521	0.72%
2020/06/30	22	138.20	1	136.00	139.50	21	1,473	1.43%
2020/06/29	1	127.00	21	125.05	127.00	-20	1,399	-1.43%
2020/06/24	5	115.50	2	117.75	115.50	3	1,352	0.22%
2020/06/23	33	118.02	0	0.00	118.50	33	1,335	2.47%
2020/06/22	0	0.00	1	120.00	118.00	-1	1,321	-0.08%
2020/06/19	7	115.71	0	0.00	115.50	7	1,305	0.54%
2020/06/18	3	121.17	3	121.00	122.00	0	1,287	0.00%
2020/06/17	0	0.00	13	122.23	123.50	-13	1,261	-1.03%
2020/06/16	5	110.00	3	112.00	112.50	2	1,229	0.16%
2020/06/15	1	116.50	3	120.50	116.50	-2	1,207	-0.17%
2020/06/12	1	120.00	2	118.50	120.00	-1	1,185	-0.08%
2020/06/11	7	116.57	1	121.50	115.50	6	1,164	0.52%
2020/06/10	1	129.50	60	124.62	125.50	-59	1,132	-5.21%
2020/06/09	41	121.50	3	121.00	121.50	38	1,090	3.48%
2020/06/05	0	0.00	6	114.92	114.00	-6	1,044	-0.57%
2020/06/04	3	109.50	0	0.00	109.50	3	1,033	0.29%
2020/06/03	3	110.00	1	115.00	111.00	2	1,022	0.20%
2020/06/02	2	110.00	46	109.01	110.50	-44	1,006	-4.37%
2020/06/01	4	119.50	32	123.34	119.50	-28	983	-2.85%
2020/05/29	5	134.70	9	140.00	126.50	-4	962	-0.42%
2020/05/28	25	121.50	20	127.25	133.50	5	927	0.54%
2020/05/27	9	114.83	0	0.00	121.50	9	899	1.00%
2020/05/26	3	119.00	0	0.00	123.50	3	871	0.34%
2020/05/25	0	0.00	1	133.00	132.00	-1	839	-0.12%
2020/05/22	1	125.00	23	123.39	128.50	-22	812	-2.71%
2020/05/21	12	121.67	24	121.81	119.50	-12	778	-1.54%
2020/05/20	9	107.28	5	104.00	117.00	4	737	0.54%
2020/05/19	20	103.05	9	102.00	106.50	11	691	1.59%
2020/05/18	3	95.83	6	95.07	97.50	-3	652	-0.46%
2020/05/15	17	89.43	19	89.06	88.70	-2	624	-0.32%
2020/05/14	58	86.81	24	87.40	91.80	34	599	5.67%
2020/05/12	11	83.22	0	0.00	84.00	11	554	1.98%
2020/05/11	5	80.62	0	0.00	81.20	5	545	0.92%
2020/05/08	7	85.71	1	87.50	83.00	6	534	1.12%
2020/05/07	0	0.00	36	90.94	90.70	-36	509	-7.06%
2020/05/06	9	94.60	3	97.93	90.70	6	485	1.24%
2020/05/05	40	89.01	28	90.70	91.50	12	444	2.70%
2020/05/04	0	0.00	38	84.50	87.00	-38	403	-9.42%
2020/04/30	4	79.60	4	79.90	79.10	0	370	0.00%
2020/04/29	5	76.12	244	78.29	82.00	-239	348	-68.55%	大賣/鉅額交易
2020/04/28	242	82.70	31	82.70	82.70	211	308	68.29%	大買/鉅額交易
2020/04/27	1	74.50	25	71.63	75.20	-24	276	-8.68%
2020/04/24	0	0.00	29	67.87	68.40	-29	247	-11.72%
2020/04/23	1	67.70	0	0.00	67.70	1	232	0.43%
2020/04/22	1	70.50	0	0.00	68.50	1	223	0.45%
2020/04/17	1	62.00	0	0.00	60.60	1	154	0.65%
2020/04/15	1	63.70	0	0.00	62.90	1	142	0.70%
2020/04/13	0	0.00	1	65.70	66.20	-1	128	-0.78%
2020/04/10	1	61.50	0	0.00	66.10	1	109	0.92%
2019/10/16	0	0.00	3	66.50	66.80	-3	32	-9.24%
2019/08/23	3	65.73	0	0.00	65.00	3	31	9.64%
2019/08/12	0	0.00	1	65.40	65.90	-1	28	-3.48%
2019/08/08	0	0.00	2	65.50	66.80	-2	28	-7.03%
2019/07/03	0	0.00	4	69.15	69.60	-4	29	-13.34%
2019/03/11	4	73.00	0	0.00	72.90	4	58	6.89%
2019/03/08	1	73.60	0	0.00	73.60	1	58	1.70%
2018/12/28	15	72.00	0	0.00	72.00	15	83	18.02%
2018/12/11	0	0.00	9	74.13	73.10	-9	116	-7.72%
2018/12/05	0	0.00	25	79.00	78.40	-25	108	-23.13%
2018/11/29	0	0.00	1	70.60	74.50	-1	100	-0.99%
2018/11/13	0	0.00	2	67.00	67.50	-2	98	-2.04%
2018/11/01	0	0.00	6	69.00	68.60	-6	98	-6.08%
2018/10/30	0	0.00	5	66.26	67.20	-5	98	-5.09%
2018/10/22	0	0.00	2	66.80	69.00	-2	92	-2.15%
2018/10/12	1	66.50	0	0.00	66.40	1	89	1.12%
2018/10/03	7	84.34	1	85.90	85.90	6	65	9.12%
2018/09/14	1	74.60	0	0.00	71.80	1	52	1.92%
2018/09/11	0	0.00	2	69.20	69.10	-2	51	-3.86%
2018/09/04	2	74.90	0	0.00	74.50	2	56	3.57%
2018/09/03	0	0.00	1	70.90	73.90	-1	55	-1.80%
2018/08/15	0	0.00	3	66.80	66.90	-3	102	-2.94%
2018/08/09	1	70.60	0	0.00	70.90	1	114	0.87%
2018/08/08	2	71.00	0	0.00	70.80	2	117	1.71%
2018/08/02	1	73.50	0	0.00	73.00	1	126	0.79%
2018/07/16	1	80.60	0	0.00	80.30	1	217	0.46%
2018/07/05	4	77.23	0	0.00	74.30	4	353	1.13%
2018/07/04	14	78.55	0	0.00	77.50	14	400	3.49%
2018/07/03	11	80.70	0	0.00	79.40	11	414	2.65%
2018/06/29	7	81.11	10	80.85	80.70	-3	438	-0.68%
2018/06/28	0	0.00	10	80.50	80.20	-10	441	-2.27%
2018/06/26	8	81.75	0	0.00	81.50	8	449	1.78%
2018/06/20	5	82.44	0	0.00	82.00	5	459	1.09%
2018/06/15	12	84.93	0	0.00	84.00	12	477	2.51%
2018/06/14	3	85.60	0	0.00	84.60	3	491	0.61%
2018/06/12	1	86.20	0	0.00	85.80	1	512	0.19%
2018/06/11	0	0.00	1	86.50	85.90	-1	528	-0.19%
2018/06/07	1	86.60	0	0.00	86.60	1	546	0.18%
2018/05/25	0	0.00	1	91.60	92.20	-1	585	-0.17%
2018/05/24	1	97.00	5	95.00	96.20	-4	580	-0.69%
2018/05/21	2	84.70	3	82.00	84.00	-1	559	-0.18%
2018/05/17	16	90.03	0	0.00	89.00	16	551	2.90%
2018/05/16	6	91.30	0	0.00	90.60	6	547	1.10%
2018/05/15	25	90.63	0	0.00	90.10	25	544	4.59%
2018/05/08	3	92.80	2	89.00	91.30	1	534	0.19%
2018/05/07	7	89.54	0	0.00	88.50	7	530	1.32%
2018/05/04	0	0.00	14	92.30	92.30	-14	523	-2.67%
2018/05/03	0	0.00	25	106.76	102.50	-25	514	-4.86%
2018/05/02	0	0.00	1	108.50	108.00	-1	505	-0.20%
2018/04/30	1	106.00	0	0.00	106.00	1	499	0.20%
2018/04/27	25	109.80	0	0.00	111.00	25	493	5.06%
2018/04/26	5	117.00	0	0.00	108.00	5	488	1.02%
2018/04/25	10	109.15	5	107.40	115.00	5	478	1.04%
2018/04/24	0	0.00	10	108.00	111.00	-10	471	-2.12%
2018/04/17	8	106.38	2	107.50	103.50	6	449	1.33%
2018/04/16	2	111.00	27	117.69	111.00	-25	439	-5.69%
2018/04/13	3	122.67	1	123.00	123.00	2	425	0.47%
2018/04/12	5	123.70	2	124.50	120.00	3	406	0.74%
2018/04/11	15	120.03	8	119.19	123.00	7	365	1.91%
2018/04/10	25	111.90	3	118.00	112.00	22	320	6.86%
2018/03/31	1	86.20	0	0.00	87.20	1	235	0.43%
2018/03/29	0	0.00	5	89.42	89.90	-5	230	-2.17%
2018/03/26	0	0.00	10	86.60	86.70	-10	220	-4.53%
2018/03/23	1	85.10	0	0.00	84.10	1	218	0.46%
2018/03/22	1	87.00	8	89.58	88.00	-7	214	-3.27%
2018/03/21	5	88.24	0	0.00	88.00	5	209	2.39%
2018/03/20	0	0.00	20	95.00	95.00	-20	195	-10.24%
2018/03/19	2	93.00	1	94.90	96.10	1	181	0.55%
2018/03/16	1	93.50	3	95.00	92.10	-2	171	-1.16%