金麗科 (3228)-永豐金-信義券商分點個股進出

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

金麗科

(3228)

股價
318.0
漲跌
▼17.5
漲幅
-5.22%
成交量
972張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:14:30

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

金麗科 (3228)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/26	3	340.33	0.3	343.33	318.00	2.7	1,557	0.17%
2024/04/25	2.3	304.06	49	302.96	335.50	-46.7	1,552	-3.01%
2024/04/24	0.1	306.00	0	0.00	306.00	0.1	1,532	0.01%
2024/04/23	2.1	340.00	0	0.00	340.00	2.1	1,574	0.13%
2024/04/22	3.1	391.55	11	408.05	377.50	-7.9	1,581	-0.50%
2024/04/19	6.2	435.77	23	433.96	419.00	-16.9	1,578	-1.07%
2024/04/18	8	476.00	0	0.00	465.00	8	1,583	0.51%
2024/04/17	2	476.50	1	478.00	478.50	1	1,625	0.06%
2024/04/16	7	478.07	5	471.20	477.00	2	1,647	0.12%
2024/04/15	5.2	487.04	0	0.00	484.00	5.2	1,673	0.31%
2024/04/12	0	505.67	0	0.00	501.00	0	1,679	0.00%
2024/04/11	0	511.50	0	0.00	502.00	0	1,713	0.00%
2024/04/10	0	0.00	9	504.00	511.00	-9	1,752	-0.51%
2024/04/09	3	478.67	10	480.00	495.00	-7	1,797	-0.39%
2024/04/08	0	496.00	0	0.00	490.50	0	1,807	0.00%
2024/04/03	5	502.91	40	505.00	503.00	-35	1,831	-1.91%
2024/04/02	5	524.41	32	521.28	516.00	-27	1,846	-1.46%
2024/04/01	41	560.39	5	566.00	560.00	36	1,837	1.96%
2024/03/29	34	551.03	1	538.00	546.00	33	1,836	1.80%
2024/03/28	26.1	541.18	2	539.00	535.00	24.1	1,843	1.31%
2024/03/27	23	560.05	19.5	562.00	555.00	3.5	1,847	0.19%
2024/03/26	46.5	540.69	6.1	529.24	560.00	40.4	1,835	2.20%
2024/03/25	20	525.85	65.1	525.92	526.00	-45.1	1,819	-2.48%
2024/03/21	13	462.77	5	485.00	485.00	8	1,798	0.44%
2024/03/19	17	448.71	0	0.00	444.50	17	1,808	0.94%
2024/03/18	21.1	457.62	0	0.00	455.00	21.1	1,818	1.16%
2024/03/15	2.1	445.21	0	0.00	438.50	2.1	1,826	0.11%
2024/03/14	5	454.10	4	450.00	455.00	1	1,834	0.05%
2024/03/13	8.4	477.62	38	488.11	466.50	-29.6	1,847	-1.60%
2024/03/12	3	498.67	5	499.50	495.50	-2	1,848	-0.11%
2024/03/11	1	504.00	28.1	503.33	504.00	-27.1	1,859	-1.46%
2024/03/08	27	506.98	5	499.20	495.00	22	1,868	1.18%
2024/03/07	29	524.97	33.2	530.46	521.00	-4.2	1,862	-0.22%
2024/03/06	3	506.67	9.1	512.19	500.00	-6.1	1,835	-0.33%
2024/03/05	11	470.68	9.2	499.66	511.00	1.9	1,831	0.10%
2024/03/04	10	483.40	28	483.86	477.50	-18	1,803	-1.00%
2024/03/01	18	502.42	0	0.00	504.00	18	1,784	1.01%
2024/02/29	30	489.20	3	500.00	503.00	27	1,773	1.52%
2024/02/27	6.2	486.04	14	483.68	483.00	-7.9	1,779	-0.44%
2024/02/26	2	473.25	3	485.00	483.50	-1	1,793	-0.06%
2024/02/23	22	490.52	7.1	477.39	475.00	14.9	1,828	0.81%
2024/02/22	34	479.63	66	455.66	494.00	-32	1,843	-1.74%
2024/02/21	51.2	485.03	30.2	454.59	454.50	21.1	1,839	1.15%
2024/02/20	30.1	514.98	7	520.57	505.00	23.1	1,819	1.27%
2024/02/19	12	530.83	15.5	532.77	527.00	-3.5	1,811	-0.19%
2024/02/16	15	525.87	14	525.43	534.00	1	1,838	0.05%
2024/02/15	28	487.36	13	493.33	519.00	15	1,861	0.81%
2024/02/05	17.2	472.74	33	471.17	482.50	-15.8	1,879	-0.84%
2024/02/02	43.3	463.24	3	459.67	480.00	40.3	1,916	2.10%
2024/02/01	13	449.50	17.2	440.57	438.00	-4.2	1,910	-0.22%
2024/01/31	34.2	451.70	18	452.33	454.50	16.2	1,904	0.85%
2024/01/30	34	448.25	14.5	444.66	448.50	19.5	1,949	1.00%
2024/01/29	59.3	437.65	5	431.30	445.00	54.3	1,988	2.73%
2024/01/26	42.2	412.08	8	403.43	419.50	34.2	2,013	1.70%
2024/01/25	3	392.17	41	390.83	391.00	-38	1,995	-1.90%
2024/01/24	4.2	390.17	1	394.50	390.00	3.2	1,995	0.16%
2024/01/23	11	395.23	3	395.50	394.50	8	2,000	0.40%
2024/01/22	19	382.42	22	390.00	394.50	-3	2,000	-0.15%
2024/01/19	20	390.23	9	386.94	382.00	11	1,993	0.55%
2024/01/18	65	386.87	10.2	379.96	381.50	54.9	2,006	2.73%
2024/01/17	59	388.19	61.4	377.96	396.50	-2.4	2,002	-0.12%
2024/01/16	26	400.31	37	396.11	400.50	-11	1,948	-0.57%
2024/01/15	26.2	393.80	15	388.40	397.00	11.2	1,924	0.58%
2024/01/12	59	377.46	16	375.75	376.00	43	1,896	2.27%
2024/01/11	28	375.63	52.3	370.26	386.00	-24.3	1,868	-1.30%
2024/01/10	63.2	354.29	20.1	352.52	352.00	43.2	1,831	2.36%
2024/01/09	47	337.24	18	333.17	345.00	29	1,816	1.60%
2024/01/08	8	323.63	9	328.89	321.00	-1	1,804	-0.06%
2024/01/05	45	327.13	9.1	321.17	327.00	35.9	1,793	2.00%
2024/01/04	68.1	314.88	17.1	315.13	320.00	51	1,756	2.90%
2024/01/03	72.1	289.76	13	284.46	301.00	59.1	1,715	3.45%
2024/01/02	17.3	275.67	28	280.48	280.00	-10.7	1,666	-0.64%
2023/12/29	24	281.35	28	277.00	280.00	-4	1,649	-0.24%
2023/12/28	10	253.05	0	0.00	269.50	10	1,614	0.62%
2023/12/27	1	258.00	0	0.00	252.50	1	1,592	0.06%
2023/12/25	4	253.25	12	251.00	251.00	-8	1,579	-0.51%
2023/12/22	6	259.42	0	0.00	258.00	6	1,568	0.38%
2023/12/21	16	265.84	0	0.00	262.50	16	1,560	1.03%
2023/12/20	32	263.73	12.2	264.95	268.00	19.8	1,553	1.27%
2023/12/19	31.2	247.77	0	0.00	252.00	31.2	1,521	2.05%
2023/12/18	0	0.00	20	263.53	264.00	-20	1,493	-1.34%
2023/12/15	26	267.71	0	0.00	261.00	26	1,489	1.75%
2023/12/14	59	278.64	17	275.62	272.50	42	1,475	2.85%
2023/12/13	15	279.20	2	283.00	279.50	13	1,454	0.89%
2023/12/12	23.3	278.52	4	276.50	275.00	19.3	1,454	1.32%
2023/12/11	121	285.78	7.1	281.48	285.00	113.9	1,444	7.89%	大買/鉅額交易
2023/12/08	112	263.76	27.1	260.75	274.00	84.9	1,423	5.96%	大買/
2023/12/07	71.7	258.56	4	249.50	249.50	67.7	1,391	4.87%
2023/12/06	27	274.44	17.2	271.01	265.00	9.8	1,365	0.72%
2023/12/05	17.1	261.35	21	254.86	263.00	-3.9	1,358	-0.29%
2023/12/04	12	284.21	7.1	283.80	268.00	4.9	1,369	0.36%
2023/12/01	3	270.00	2.1	277.71	278.00	0.9	1,377	0.07%
2023/11/30	1	260.00	8	249.50	261.00	-7	1,388	-0.50%
2023/11/29	8	247.25	12	247.71	247.00	-4	1,411	-0.28%
2023/11/28	5	237.10	2	244.50	244.50	3	1,422	0.21%
2023/11/27	4	238.88	11	240.91	232.00	-7	1,434	-0.49%
2023/11/24	26.1	228.19	13	230.38	242.50	13.1	1,417	0.92%
2023/11/22	8	247.81	6.2	252.01	254.00	1.8	1,349	0.13%
2023/11/21	46	231.09	2.1	227.48	231.50	43.9	1,304	3.37%
2023/11/20	57	204.67	34.2	201.76	222.00	22.8	1,267	1.80%
2023/11/17	5	188.60	6.3	201.71	203.00	-1.3	1,223	-0.11%
2023/11/16	3	184.33	1	185.00	185.00	2	1,201	0.17%
2023/11/15	2	190.25	2	186.00	186.00	0	1,213	0.00%
2023/11/14	15	182.20	1	185.00	186.50	14	1,180	1.19%
2023/11/13	38	176.21	3	174.17	175.00	35	1,137	3.08%
2023/11/10	8	158.56	22	163.52	165.00	-14	1,084	-1.29%
2023/11/09	4	142.63	2.1	144.70	152.50	2	1,020	0.19%
2023/11/08	3	142.00	3	139.00	139.00	0	989	0.00%
2023/11/07	4.4	139.84	2	147.50	147.50	2.4	976	0.25%
2023/11/06	14.2	135.09	4	142.00	144.00	10.2	943	1.08%
2023/11/03	6	124.00	0	0.00	131.00	6	897	0.67%
2023/11/02	0	0.00	3	119.50	119.50	-3	862	-0.35%
2023/11/01	5	118.70	0	0.00	119.50	5	867	0.58%
2023/10/31	0	0.00	17	116.00	116.00	-17	873	-1.95%
2023/10/30	0	0.00	0.2	120.50	120.50	-0.2	886	-0.02%
2023/10/26	0	0.00	0.1	121.50	122.00	-0.1	901	-0.01%
2023/10/24	1	114.50	0	0.00	114.00	1	901	0.11%
2023/10/17	0.5	118.50	0	0.00	117.00	0.5	947	0.05%
2023/09/19	6	112.92	0.1	111.50	111.00	5.9	1,106	0.53%
2023/09/15	1	115.50	0	0.00	113.50	1	1,108	0.09%
2023/09/14	6	120.33	0	0.00	120.50	6	1,099	0.55%
2023/09/13	0	115.50	0	0.00	120.00	0	1,116	0.00%
2023/09/12	5	119.00	1	117.00	116.00	4	1,110	0.36%
2023/09/11	0	0.00	10	121.00	119.50	-10	1,120	-0.89%
2023/09/07	1	124.00	1	121.00	124.00	0	1,113	0.00%
2023/09/06	1	118.00	0	0.00	119.50	1	1,076	0.09%
2023/09/05	11	112.55	0	0.00	109.00	11	1,041	1.06%
2023/08/21	3	95.57	0	0.00	98.10	3	966	0.31%
2023/08/10	0	0.00	20	105.78	109.50	-20	915	-2.18%
2023/08/04	0	0.00	2	121.00	121.00	-2	875	-0.23%
2023/07/31	20	126.25	0	0.00	123.50	20	850	2.35%
2023/07/26	2	121.00	2	122.25	121.00	0	826	0.00%
2023/07/24	2	123.00	5	121.00	122.50	-3	814	-0.37%
2023/07/20	0	0.00	2	131.50	133.50	-2	812	-0.25%
2023/07/14	1	135.00	1	136.00	135.50	0	802	0.00%
2023/07/13	5	138.40	1	139.00	139.00	4	794	0.50%
2023/07/04	0.3	158.50	0	0.00	157.00	0.3	713	0.04%
2023/06/19	0	0.00	1	168.50	167.00	-1	824	-0.12%
2023/06/13	1	162.00	0	0.00	158.50	1	800	0.12%
2023/06/12	0	0.00	1	158.50	158.00	-1	814	-0.12%
2023/04/27	1	160.00	1	162.00	160.00	0	1,503	0.00%
2023/04/25	0.3	163.00	0	0.00	159.00	0.3	1,520	0.02%
2023/04/21	0.3	167.50	0	0.00	167.50	0.3	1,582	0.02%
2023/04/18	1	179.50	2	182.75	179.50	-1	1,725	-0.06%
2023/04/13	1	189.50	0	0.00	183.50	1	1,773	0.06%
2023/04/10	1	193.00	0	0.00	191.00	1	1,775	0.06%
2023/04/07	0	0.00	0.2	195.50	196.50	-0.2	1,767	-0.01%
2023/04/06	0	195.50	0	0.00	195.00	0	1,759	0.00%
2023/03/31	1	194.00	0	0.00	194.50	1	1,746	0.06%
2023/03/30	0	0.00	1	196.50	195.00	-1	1,736	-0.06%
2023/03/29	1	190.00	0	0.00	191.50	1	1,726	0.06%
2023/03/27	0	0.00	2	204.00	197.00	-2	1,697	-0.12%
2023/03/22	0	0.00	2	197.50	197.50	-2	1,787	-0.11%
2023/03/15	2	186.46	0	0.00	181.50	2	2,006	0.10%
2023/03/14	0.1	178.00	0	0.00	179.00	0.1	2,058	0.00%
2023/03/13	0	181.00	0	0.00	183.50	0	2,088	0.00%
2023/03/10	1	190.00	0	0.00	186.50	1	2,115	0.05%
2023/03/09	0	194.50	0.7	195.79	193.50	-0.7	2,136	-0.03%
2023/03/08	0	195.50	0	0.00	195.00	0	2,142	0.00%
2023/03/06	0.2	200.63	0.3	202.00	198.00	-0.1	2,142	0.00%
2023/03/03	0	0.00	2.4	199.25	199.00	-2.4	2,153	-0.11%
2023/03/02	1	198.00	0	0.00	198.50	1	2,169	0.05%
2023/02/24	1.1	192.73	1	199.50	195.50	0.1	2,112	0.00%
2023/02/23	1	199.50	1	197.00	197.50	0	2,085	0.00%
2023/02/22	1.1	190.45	0	0.00	191.50	1.1	2,052	0.05%
2023/02/21	1	207.00	0	0.00	202.00	1	2,011	0.05%
2023/02/20	0	0.00	3	200.67	200.00	-3	1,972	-0.15%
2023/02/15	1	190.00	0	0.00	190.00	1	1,911	0.05%
2023/02/10	1.1	192.10	0	0.00	191.50	1.1	1,900	0.06%
2023/02/09	1	199.00	0	0.00	196.50	1	1,967	0.05%
2023/02/08	2	203.00	4	202.88	205.00	-2	2,014	-0.10%
2023/02/07	1	197.50	0	0.00	195.00	1	2,115	0.05%
2023/02/06	3	193.00	3	192.00	193.00	0	2,197	0.00%
2023/02/03	1.1	196.36	1	200.00	195.00	0.1	2,194	0.00%
2023/02/02	2	199.50	0	0.00	203.00	2	2,139	0.09%
2023/02/01	0.2	188.76	0	0.00	188.50	0.2	2,076	0.01%
2023/01/31	5	184.80	5	186.30	185.00	0	2,058	0.00%
2023/01/30	7	192.77	14	189.79	186.00	-7	2,052	-0.34%
2023/01/13	1	180.00	0	0.00	180.00	1	1,969	0.05%
2023/01/12	1	185.00	0	0.00	180.50	1	1,953	0.05%
2023/01/10	2	182.50	1	180.00	180.50	1	1,901	0.05%
2023/01/09	6	178.17	6	176.67	178.00	0	1,834	0.00%
2023/01/06	0	158.50	1	161.00	175.00	-1	1,793	-0.06%
2023/01/05	4	171.50	0	0.00	163.00	4	1,746	0.23%
2022/12/30	0	182.00	0	0.00	180.50	0	1,721	0.00%
2022/12/15	1	200.50	0	0.00	200.00	1	2,323	0.04%
2022/12/14	1	203.50	2	203.50	208.00	-1	2,240	-0.04%
2022/12/12	3	193.00	3	189.83	190.50	0	2,197	0.00%
2022/12/08	0	0.00	1	191.50	198.00	-1	2,173	-0.05%
2022/12/07	3	201.00	0	0.00	196.50	3	2,132	0.14%
2022/12/06	0	0.00	2	216.00	218.00	-2	2,085	-0.10%
2022/12/05	5	198.00	5	182.40	198.50	0	2,087	0.00%
2022/12/02	5	180.50	5	183.10	180.50	0	2,106	0.00%
2022/12/01	5	183.70	5	191.10	183.50	0	2,078	0.00%
2022/11/30	4	189.50	4	194.63	189.50	0	2,068	0.00%
2022/11/29	4	194.00	4	195.25	194.00	0	2,088	0.00%
2022/11/28	1	196.50	1	197.00	196.50	0	2,145	0.00%
2022/11/24	2	209.75	0	0.00	210.00	2	2,164	0.09%
2022/11/18	1	207.00	0	0.00	201.00	1	2,192	0.05%
2022/11/11	0	0.00	15	182.17	179.50	-15	2,293	-0.65%
2022/11/10	0	0.00	25	173.20	174.00	-25	2,309	-1.08%
2022/11/09	0	0.00	20	176.00	176.00	-20	2,335	-0.86%
2022/11/07	6	178.08	6	176.67	177.50	0	2,369	0.00%
2022/11/04	1	164.50	1	166.50	172.00	0	2,314	0.00%
2022/11/03	52	163.41	12	158.96	165.50	40	2,255	1.77%
2022/11/02	6	153.92	1	157.00	158.00	5	2,134	0.23%
2022/10/20	15	175.00	0	0.00	179.00	15	2,363	0.63%
2022/10/06	4	251.50	4	252.75	252.50	0	2,464	0.00%
2022/10/05	14	255.29	13	258.65	250.00	1	2,377	0.04%
2022/10/04	8	280.44	8	278.81	274.00	0	2,310	0.00%
2022/10/03	2	287.00	2	285.75	287.00	0	2,223	0.00%
2022/09/30	1	291.50	1	270.50	291.50	0	2,198	0.00%
2022/09/29	0	0.00	15	280.90	281.50	-15	2,157	-0.70%
2022/09/28	5	293.80	25	292.94	287.50	-20	2,116	-0.95%
2022/09/27	10	309.00	79	303.06	319.00	-69	2,078	-3.32%
2022/09/26	5	332.20	33	315.53	312.00	-28	2,115	-1.32%
2022/09/23	5	340.20	10	365.60	340.50	-5	2,146	-0.23%
2022/09/22	3	346.00	0	0.00	356.50	3	2,143	0.14%
2022/09/19	0	347.50	10	340.90	340.00	-10	2,336	-0.43%
2022/09/16	25	363.68	0	0.00	348.00	25	2,414	1.04%
2022/09/15	109	372.45	0	0.00	367.00	109	2,426	4.49%	大買/鉅額交易
2022/09/14	10	373.00	51	372.50	372.50	-41	2,421	-1.69%
2022/09/13	6	374.33	49	366.15	375.50	-43	2,385	-1.80%
2022/09/12	14	369.79	22	358.18	375.50	-8	2,335	-0.34%
2022/09/08	1	347.50	0	346.50	347.00	1	2,277	0.04%
2022/09/07	26	323.71	1	322.00	322.00	25	2,228	1.12%
2022/09/06	16	325.13	0	0.00	324.50	16	2,220	0.72%
2022/09/05	4	326.00	0	0.00	326.50	4	2,212	0.18%
2022/09/02	22	334.41	2	318.50	334.00	20	2,204	0.91%
2022/09/01	0	0.00	0.1	324.00	311.00	-0.1	2,146	0.00%
2022/08/30	1	318.00	1	313.00	315.00	0	2,130	0.00%
2022/08/29	10	314.75	0	0.00	315.00	10	2,146	0.47%
2022/08/26	25	327.32	35	328.07	324.50	-10	2,147	-0.47%
2022/08/25	1	324.50	15	330.07	325.50	-14	2,149	-0.65%
2022/08/24	0	0.00	20	325.72	321.50	-20	2,163	-0.92%
2022/08/23	2	327.25	0	0.00	323.00	2	2,161	0.09%
2022/08/22	0	0.00	8	337.88	333.50	-8	2,154	-0.37%
2022/08/19	0	0.00	6	343.50	342.00	-6	2,153	-0.28%
2022/08/16	1	336.50	2	344.99	330.50	-1	2,088	-0.05%
2022/08/12	10	341.30	0	0.00	335.00	10	2,048	0.49%
2022/08/11	1	338.50	2	341.00	333.50	-1	2,029	-0.05%
2022/08/10	0	0.00	1	331.50	332.50	-1	2,006	-0.05%
2022/08/09	0	0.00	10	313.50	327.50	-10	1,981	-0.50%
2022/08/08	5	307.59	0	0.00	307.00	5	1,951	0.26%
2022/08/05	0	0.00	2	318.00	313.00	-2	1,946	-0.10%
2022/08/04	9	309.44	4	312.75	313.00	5	1,961	0.25%
2022/08/03	1	305.50	1	310.00	312.00	0	1,943	0.00%
2022/08/02	1	310.00	11	306.77	305.00	-10	1,915	-0.52%
2022/08/01	3	341.00	0	0.00	338.50	3	1,909	0.16%
2022/07/29	0	0.00	7	350.00	350.00	-7	1,951	-0.36%
2022/07/28	30	345.22	8	346.06	340.00	22	1,919	1.15%
2022/07/27	16	336.69	0	0.00	345.00	16	1,843	0.87%
2022/07/26	5	316.80	0	0.00	314.00	5	1,803	0.28%
2022/07/25	3	313.67	0	0.00	325.50	3	1,788	0.17%
2022/07/22	1	328.00	0	0.00	329.00	1	1,766	0.06%
2022/07/21	0	0.00	10	335.70	341.00	-10	1,742	-0.57%
2022/07/11	3	284.00	0	285.00	300.00	3	1,619	0.18%
2022/07/08	0	0.00	3	265.02	275.00	-3	1,621	-0.19%
2022/07/04	10	270.50	21	275.24	270.50	-11	1,613	-0.68%
2022/07/01	0	0.00	1	296.00	300.50	-1	1,537	-0.07%
2022/06/29	1	321.00	1	326.00	340.00	0	1,460	0.00%
2022/06/28	12.1	303.76	35	321.99	327.00	-22.9	1,400	-1.63%
2022/06/27	48	324.97	4	330.99	319.50	44	1,324	3.32%
2022/06/24	12	329.54	1	347.50	355.00	11	1,234	0.89%
2022/06/23	25	367.10	1	368.51	362.50	24	1,143	2.10%
2022/06/22	1	424.50	1	438.00	402.50	0	1,105	0.00%
2022/06/21	1	428.50	0	0.00	434.00	1	1,087	0.09%
2022/06/20	0	0.00	1	415.00	418.00	-1	1,088	-0.09%
2022/06/17	6	424.42	1	417.00	427.50	5	1,076	0.46%
2022/06/16	0	0.00	8	438.19	425.50	-8	1,068	-0.75%
2022/06/14	0	0.00	4	433.50	442.00	-4	1,070	-0.37%
2022/06/13	1	446.50	1	442.50	446.00	0	1,070	0.00%
2022/06/10	0	0.00	5	427.00	438.00	-5	1,065	-0.47%
2022/06/09	0	0.00	1	432.50	432.50	-1	1,060	-0.09%
2022/06/08	8	442.63	7.5	440.99	434.00	0.5	1,057	0.04%
2022/06/07	10	436.45	0	0.00	436.00	10	1,048	0.95%
2022/05/30	2	383.00	6	379.00	379.00	-4	1,002	-0.40%
2022/05/27	1	362.00	5	374.30	373.50	-4	994	-0.40%
2022/05/26	5	362.70	3	361.33	357.50	2	989	0.20%
2022/05/24	1	359.00	0	0.00	359.50	1	1,015	0.10%
2022/05/23	0	0.00	20	363.50	363.50	-20	1,013	-1.97%
2022/05/19	1	363.00	1	356.50	363.00	0	1,011	0.00%
2022/05/18	4	365.13	2	363.75	362.50	2	1,009	0.20%
2022/05/17	1	360.00	1	357.50	360.00	0	1,007	0.00%
2022/05/16	2	354.75	2	370.25	351.50	0	1,006	0.00%
2022/05/13	2	374.00	28	375.88	361.00	-26	999	-2.60%
2022/05/12	3	378.00	11	362.18	372.00	-8	989	-0.81%
2022/05/11	0	0.00	3	369.50	359.50	-3	962	-0.31%
2022/05/10	1	365.00	2	366.25	369.00	-1	957	-0.10%
2022/05/09	7	369.29	5	372.00	365.00	2	952	0.21%
2022/05/06	9	368.00	4	374.63	365.00	5	934	0.54%
2022/05/05	0	0.00	2	345.50	347.50	-2	899	-0.22%
2022/05/04	0	316.00	0	0.00	327.00	0	921	0.00%
2022/04/29	10	318.50	6	315.75	318.50	4	961	0.42%
2022/04/28	6	308.42	0	0.00	303.00	6	986	0.61%
2022/04/27	0	0.00	5	298.20	309.00	-5	1,020	-0.49%
2022/04/26	0	0.00	1	313.50	313.50	-1	1,035	-0.10%
2022/04/25	3	315.50	0	0.00	315.50	3	1,076	0.28%
2022/04/22	5	329.70	0.1	327.00	329.50	4.9	1,123	0.44%
2022/04/18	1	362.00	0	0.00	350.00	1	1,162	0.09%
2022/04/15	2	346.00	4	343.38	346.00	-2	1,172	-0.17%
2022/04/14	2	350.00	2	350.25	350.00	0	1,197	0.00%
2022/04/13	12.1	340.98	2.1	327.07	346.00	10	1,202	0.83%
2022/04/12	0.1	317.50	0	0.00	327.00	0.1	1,215	0.01%
2022/04/11	3	323.67	2	339.25	320.50	1	1,254	0.08%
2022/04/08	1	343.50	7	345.29	343.50	-6	1,284	-0.47%
2022/04/06	16	371.84	1	372.00	373.00	15	1,316	1.14%
2022/04/01	0.1	386.00	6	388.00	387.00	-5.9	1,326	-0.44%
2022/03/31	5	376.50	3	378.00	375.50	2	1,343	0.15%
2022/03/30	10	381.00	1	390.00	381.00	9	1,349	0.67%
2022/03/28	1	378.00	0	0.00	382.00	1	1,350	0.07%
2022/03/25	6	391.17	0	0.00	383.50	6	1,364	0.44%
2022/03/23	0	0.00	25.5	394.36	389.00	-25.5	1,370	-1.86%
2022/03/22	0.1	393.50	0	0.00	390.00	0.1	1,376	0.01%
2022/03/17	1.1	387.45	0	0.00	390.50	1.1	1,406	0.08%
2022/03/16	0.1	366.00	0	0.00	363.00	0.1	1,394	0.01%
2022/03/15	6	355.00	1	371.50	354.00	5	1,381	0.36%
2022/03/14	0	0.00	0.3	386.50	389.00	-0.3	1,378	-0.02%
2022/03/11	5	390.00	0	0.00	390.00	5	1,406	0.36%
2022/03/10	1	407.00	0.5	408.00	406.00	0.5	1,416	0.04%
2022/03/09	11.1	378.06	0	0.00	371.00	11.1	1,414	0.78%
2022/03/08	0.5	386.99	0	0.00	382.00	0.5	1,426	0.04%
2022/02/25	0.2	415.95	0	0.00	420.00	0.2	1,455	0.01%
2022/02/24	0	0.00	1.2	406.43	401.50	-1.2	1,443	-0.08%
2022/02/23	0	0.00	0.5	422.00	419.50	-0.5	1,436	-0.03%
2022/02/22	0	0.00	10	429.00	415.00	-10	1,452	-0.69%
2022/02/17	5	435.00	5	432.50	435.00	0	1,517	0.00%
2022/02/16	1.5	445.00	0	0.00	442.00	1.5	1,602	0.09%
2022/02/14	0	0.00	1	436.00	435.00	-1	1,745	-0.06%
2022/02/11	0.2	450.78	1.5	453.67	453.00	-1.3	1,742	-0.08%
2022/02/10	1.2	464.54	0.4	466.19	458.00	0.7	1,744	0.04%
2022/02/07	11	481.86	0	0.00	476.00	11	1,766	0.62%
2022/01/26	2	465.47	1	466.00	462.00	1	1,752	0.06%
2022/01/25	0.9	461.74	10	457.65	450.50	-9.1	1,741	-0.52%
2022/01/24	0.5	454.00	8	450.44	466.50	-7.5	1,748	-0.43%
2022/01/21	3	469.50	9.2	465.09	460.00	-6.2	1,754	-0.35%
2022/01/20	1.1	458.07	0	0.00	471.00	1.1	1,764	0.06%
2022/01/19	1.4	449.93	36	450.49	449.00	-34.7	1,750	-1.98%
2022/01/18	15	476.57	10	467.15	460.00	5	1,760	0.28%
2022/01/17	41	469.74	4	441.13	473.00	37	1,754	2.11%
2022/01/13	5	432.00	0	0.00	433.50	5	1,763	0.28%
2022/01/12	1	420.00	1	424.50	424.00	0	1,812	0.00%
2022/01/11	1	413.00	1	423.00	413.00	0	1,827	0.00%
2022/01/10	2	429.75	2	420.50	428.00	0	1,842	0.00%
2022/01/07	2	420.50	4	429.50	420.50	-2	1,876	-0.11%
2022/01/06	2	439.00	2	443.50	439.00	0	1,870	0.00%
2022/01/05	3	446.83	2	445.00	440.50	1	1,877	0.05%
2022/01/04	9	480.50	10	471.25	463.50	-1	1,878	-0.05%
2022/01/03	4	487.50	0	0.00	487.50	4	1,859	0.22%
2021/12/30	3	471.00	1	467.00	474.00	2	1,844	0.11%
2021/12/29	0	0.00	2	457.75	451.50	-2	1,841	-0.11%
2021/12/28	1	447.50	1	450.50	447.50	0	1,866	0.00%
2021/12/27	0	0.00	1	457.00	454.50	-1	1,875	-0.05%
2021/12/23	1	434.50	0	0.00	426.50	1	1,864	0.05%
2021/12/21	1	431.50	1	418.50	431.50	0	1,873	0.00%
2021/12/17	2	424.50	2	416.00	424.50	0	1,867	0.00%
2021/12/16	2	421.00	2	424.00	421.50	0	1,867	0.00%
2021/12/15	0	0.00	1	412.00	418.50	-1	1,869	-0.05%
2021/12/14	1	405.00	3	408.50	400.00	-2	1,881	-0.11%
2021/12/10	0	0.00	1	428.00	427.50	-1	1,900	-0.05%
2021/12/09	1	425.00	1	443.50	427.00	0	1,929	0.00%
2021/12/08	1	439.00	2	439.00	439.00	-1	1,997	-0.05%
2021/12/07	1	452.00	2	441.50	452.00	-1	2,003	-0.05%
2021/12/06	3	439.33	6	435.33	435.00	-3	1,983	-0.15%
2021/12/03	1	453.00	3	457.00	449.50	-2	1,980	-0.10%
2021/12/02	2.2	461.59	1	468.00	455.00	1.2	1,983	0.06%
2021/12/01	3	493.83	4	489.75	486.00	-1	1,968	-0.05%
2021/11/30	0	0.00	1	502.00	500.00	-1	1,986	-0.05%
2021/11/29	8	483.94	4	493.00	493.00	4	2,007	0.20%
2021/11/26	2	472.00	0	0.00	471.00	2	2,027	0.10%
2021/11/25	4	455.50	55	455.50	468.00	-51	2,031	-2.51%
2021/11/24	3	495.67	2	496.50	493.50	1	2,005	0.05%
2021/11/23	6	503.33	0	0.00	503.00	6	2,015	0.30%
2021/11/22	1	505.00	9	496.67	504.00	-8	2,031	-0.39%
2021/11/19	11	503.73	21	507.83	498.00	-10	2,053	-0.49%
2021/11/18	1	530.00	1	524.00	522.00	0	2,059	0.00%
2021/11/17	5	513.60	15	503.53	531.00	-10	2,091	-0.48%
2021/11/16	16	526.06	93	526.94	525.00	-77	2,129	-3.62%
2021/11/15	54	522.43	6	529.83	514.00	48	2,119	2.26%
2021/11/12	56	490.56	13	484.62	496.50	43	2,088	2.06%
2021/11/11	12	433.71	8	446.69	451.50	4	2,011	0.20%
2021/11/10	5.2	405.35	0	0.00	410.50	5.2	2,018	0.26%
2021/11/09	0	0.00	9	407.94	403.50	-9	2,038	-0.44%
2021/11/08	7	407.29	0.2	412.00	407.00	6.8	2,060	0.33%
2021/11/05	11	400.41	0	0.00	397.50	11	2,090	0.53%
2021/11/04	10	394.15	1	390.00	389.00	9	2,101	0.43%
2021/11/03	6	385.33	0	0.00	385.00	6	2,115	0.28%
2021/11/02	9	396.33	1	402.00	392.00	8	2,147	0.37%
2021/11/01	0	0.00	6	398.33	398.00	-6	2,166	-0.28%
2021/10/29	0.5	403.00	1	398.50	396.00	-0.5	2,213	-0.02%
2021/10/28	3	402.33	3	404.00	399.50	0	2,290	0.00%
2021/10/27	0.3	420.00	4	415.50	415.00	-3.8	2,297	-0.16%
2021/10/26	4.3	414.24	2	413.29	412.00	2.2	2,311	0.10%
2021/10/25	8	419.38	7.7	424.32	402.50	0.3	2,285	0.01%
2021/10/21	0.2	414.54	0.1	422.50	413.00	0.2	2,239	0.01%
2021/10/20	16.1	408.56	5.2	409.40	412.00	10.9	2,209	0.49%
2021/10/19	11.3	388.78	0	0.00	388.50	11.3	2,147	0.52%
2021/10/18	9	387.11	1	382.00	380.50	8	2,135	0.37%
2021/10/15	10	380.00	3	377.67	383.00	7	2,119	0.33%
2021/10/14	10	362.45	10	359.85	360.00	0	2,078	0.00%
2021/10/13	4	362.38	12	359.58	360.50	-8	2,061	-0.39%
2021/10/12	9.1	360.37	2	339.50	365.00	7.1	2,044	0.34%
2021/10/08	8	346.00	1	341.08	344.00	7	2,086	0.34%
2021/10/07	7	333.43	2	329.50	334.50	5	2,095	0.24%
2021/10/06	2	322.75	1	331.50	316.50	1	2,140	0.05%
2021/10/05	2	322.75	2	309.00	322.50	0	2,170	0.00%
2021/10/04	5	305.70	14	304.71	299.50	-9	2,182	-0.41%
2021/09/30	1	325.00	6	326.67	325.00	-5	2,205	-0.23%
2021/09/29	5	335.50	30	334.03	326.50	-25	2,213	-1.13%
2021/09/28	2	348.50	1	345.00	347.00	1	2,243	0.04%
2021/09/24	2	350.00	3	349.17	350.00	-1	2,350	-0.04%
2021/09/23	2	341.75	2	351.25	342.50	0	2,354	0.00%
2021/09/22	3	345.83	1	349.50	345.00	2	2,359	0.08%
2021/09/17	2	351.25	3	362.83	360.00	-1	2,373	-0.04%
2021/09/16	3	362.50	0	0.00	357.00	3	2,348	0.13%
2021/09/15	1	379.00	1	378.50	379.00	0	2,335	0.00%
2021/09/14	1	390.00	2.2	389.69	379.50	-1.2	2,356	-0.05%
2021/09/13	6.5	353.08	15.3	353.20	379.00	-8.8	2,343	-0.38%
2021/09/10	3	375.00	1.1	377.00	373.00	1.9	2,298	0.08%
2021/09/09	2	389.00	0	0.00	386.00	2	2,301	0.09%
2021/09/08	0	0.00	2	394.50	392.00	-2	2,341	-0.09%
2021/09/07	1	395.00	1	402.00	393.00	0	2,321	0.00%
2021/09/03	4.5	418.23	2	412.00	416.00	2.5	2,284	0.11%
2021/09/02	14	410.00	0	0.00	404.00	14	2,252	0.62%
2021/09/01	0.1	415.00	3	417.17	409.50	-2.9	2,227	-0.13%
2021/08/31	3	401.50	2	402.00	400.00	1	2,206	0.05%
2021/08/30	5	400.00	0	0.00	395.50	5	2,199	0.23%
2021/08/27	4	403.00	0	0.00	399.00	4	2,189	0.18%
2021/08/26	2	409.25	1	418.50	410.00	1	2,175	0.05%
2021/08/25	0	0.00	5	418.40	422.50	-5	2,164	-0.23%
2021/08/24	2	409.25	4	431.75	410.00	-2	2,138	-0.09%
2021/08/23	14	434.07	2.3	432.72	423.50	11.7	2,120	0.55%
2021/08/20	12	410.88	1	405.00	420.00	11	2,089	0.53%
2021/08/19	7	402.36	4	402.25	395.50	3	2,044	0.15%
2021/08/18	2	374.50	2	363.75	398.00	0	2,013	0.00%
2021/08/17	2	385.50	2	371.00	371.00	0	1,955	0.00%
2021/08/16	3	380.14	3	398.67	381.50	0	1,931	0.00%
2021/08/13	1	407.00	5	407.80	407.00	-4	1,875	-0.21%
2021/08/12	3	410.67	2	406.75	400.00	1	1,844	0.05%
2021/08/11	1.3	407.54	54	407.86	402.50	-52.7	1,806	-2.92%
2021/08/10	0	0.00	1	463.00	435.50	-1	1,755	-0.06%
2021/08/06	2	460.25	3	466.00	473.00	-1	1,754	-0.06%
2021/08/05	7	474.07	7.5	469.70	453.00	-0.5	1,810	-0.03%
2021/08/04	6.5	465.58	3	469.50	473.50	3.5	1,904	0.18%
2021/08/03	32	455.61	0	0.00	456.00	32	1,920	1.67%
2021/08/02	0.1	436.00	10	438.00	437.00	-9.9	1,825	-0.54%
2021/07/30	6	441.00	0	0.00	419.00	6	1,806	0.33%
2021/07/28	1	410.00	5	396.00	421.00	-4	1,790	-0.22%
2021/07/22	0	0.00	1	442.00	450.00	-1	1,784	-0.06%
2021/07/20	1	428.00	0	0.00	429.00	1	1,830	0.05%
2021/07/19	1	446.00	0	0.00	446.50	1	1,823	0.05%
2021/07/16	1	451.50	2	447.00	450.00	-1	1,826	-0.05%
2021/07/15	11	450.27	5	453.60	451.50	6	1,840	0.33%
2021/07/14	3	435.67	2	431.25	432.00	1	1,787	0.06%
2021/07/13	4	450.25	3	447.50	430.00	1	1,762	0.06%
2021/07/12	6	432.25	1	430.00	434.00	5	1,689	0.30%
2021/07/09	4	413.13	8	406.50	403.50	-4	1,639	-0.24%
2021/07/08	23	391.43	0	0.00	411.00	23	1,665	1.38%
2021/07/06	2	393.50	2	372.00	379.50	0	1,813	0.00%
2021/07/05	5	393.50	3	385.50	387.00	2	1,906	0.10%
2021/07/02	2	363.75	0	0.00	379.50	2	1,907	0.10%
2021/06/30	6	371.00	0	0.00	372.00	6	1,876	0.32%
2021/06/29	3	377.00	0	0.00	373.00	3	1,903	0.16%
2021/06/28	3	375.00	3	371.00	370.50	0	1,889	0.00%
2021/06/25	1	400.00	0	0.00	392.00	1	1,868	0.05%
2021/06/24	4	391.75	4	396.50	397.00	0	1,898	0.00%
2021/06/23	2	392.00	3	396.33	396.00	-1	1,889	-0.05%
2021/06/22	1	373.00	0	0.00	373.50	1	1,854	0.05%
2021/06/18	0	0.00	12	414.31	417.00	-12	1,799	-0.67%
2021/06/17	12	427.04	2	417.00	418.00	10	1,775	0.56%
2021/06/15	3	397.33	0	0.00	406.50	3	1,732	0.17%
2021/05/24	0	0.00	3	243.00	243.00	-3	2,210	-0.14%
2021/05/18	2	200.00	0	0.00	207.50	2	2,568	0.08%
2021/05/14	1	215.00	11	225.41	212.50	-10	2,589	-0.39%
2021/05/13	21	251.86	10	228.95	232.50	11	2,524	0.44%
2021/05/12	6	224.75	1	228.00	239.50	5	2,425	0.21%
2021/05/11	9	228.39	0	0.00	218.00	9	2,303	0.39%
2021/05/10	0	0.00	10	217.50	217.50	-10	2,229	-0.45%
2021/05/07	4	163.00	0	0.00	198.00	4	2,222	0.18%
2021/05/06	6	186.33	0	0.00	180.00	6	2,199	0.27%
2021/04/28	1	262.00	0	0.00	272.50	1	2,496	0.04%
2021/04/27	0	0.00	2	233.00	264.00	-2	2,579	-0.08%
2021/04/26	0	0.00	10	250.00	240.00	-10	2,569	-0.39%
2021/04/21	1	348.00	0	0.00	310.00	1	2,540	0.04%
2021/04/14	3	411.50	6	411.42	394.00	-3	2,535	-0.12%
2021/04/13	3	441.00	9	452.11	437.50	-6	2,469	-0.24%
2021/04/12	9	448.11	48.5	434.77	448.00	-39.5	2,442	-1.62%
2021/04/09	3	493.38	35.5	486.14	463.50	-32.5	2,387	-1.36%
2021/04/08	17.1	515.51	41	530.59	512.00	-23.9	2,336	-1.02%
2021/04/07	10	565.88	7	566.71	552.00	3	2,337	0.13%
2021/04/06	11	595.72	9	588.44	565.00	2	2,344	0.09%
2021/04/01	4	551.00	0	0.00	566.00	4	2,320	0.17%
2021/03/31	0	0.00	1	515.00	515.00	-1	2,330	-0.04%
2021/03/29	0.5	463.50	12	477.17	471.00	-11.5	2,444	-0.47%
2021/03/26	4	498.00	1	498.00	515.00	3	2,457	0.12%
2021/03/22	0	0.00	2	480.00	482.50	-2	2,622	-0.08%
2021/03/17	9	495.00	11	491.95	499.00	-2	2,698	-0.07%
2021/03/16	8	494.00	8	491.13	483.00	0	2,657	0.00%
2021/03/15	26	471.21	30	471.87	480.50	-4	2,601	-0.15%
2021/03/12	41	441.38	33	444.30	451.00	8	2,516	0.32%
2021/03/11	12	389.00	12	382.33	410.00	0	2,451	0.00%
2021/03/09	3	371.67	0	0.00	373.50	3	2,493	0.12%
2021/03/08	0	0.00	2	390.00	372.00	-2	2,520	-0.08%
2021/03/04	3	377.00	0	0.00	374.00	3	2,586	0.12%
2021/03/02	10	380.00	25	378.20	347.00	-15	2,725	-0.55%
2021/02/26	10	332.00	0	0.00	361.00	10	2,794	0.36%
2021/02/25	0	0.00	1	333.00	336.00	-1	2,844	-0.04%
2021/02/24	19	357.76	13	360.58	333.50	6	2,955	0.20%
2021/02/23	103	368.02	80	369.46	353.50	23	2,901	0.79%	大買/
2021/02/22	27	339.35	24.2	340.38	349.00	2.8	2,819	0.10%
2021/02/19	30.2	306.48	6	305.50	317.50	24.2	2,769	0.87%
2021/02/18	9	298.17	0	0.00	290.00	9	2,641	0.34%
2021/02/17	5	255.00	0	0.00	271.50	5	2,628	0.19%
2021/02/04	0	0.00	5	239.50	244.00	-5	2,614	-0.19%
2021/02/03	13	242.15	0	0.00	236.00	13	2,613	0.50%
2021/01/27	0	0.00	17	239.53	243.00	-17	2,638	-0.64%
2021/01/26	20	243.20	13	248.23	236.00	7	2,643	0.26%
2021/01/25	5	272.50	7	272.50	260.00	-2	2,553	-0.08%
2021/01/22	12	256.67	6	262.00	269.00	6	2,472	0.24%
2021/01/21	2	244.50	1	243.00	248.00	1	2,389	0.04%
2021/01/20	18	245.03	4.2	232.43	232.50	13.8	2,355	0.59%
2021/01/19	0	0.00	1	250.00	250.00	-1	2,278	-0.04%
2021/01/18	5	238.50	5	238.50	240.00	0	2,301	0.00%
2021/01/14	20	230.00	0	0.00	232.00	20	2,322	0.86%
2021/01/07	0	0.00	25	190.00	198.00	-25	2,302	-1.09%
2021/01/06	1	189.00	35	196.64	189.00	-34	2,297	-1.48%
2021/01/05	6.1	216.62	10	209.50	210.00	-3.9	2,277	-0.17%
2021/01/04	20.1	224.61	15	224.47	222.50	5.1	2,211	0.23%
2020/12/31	11	207.27	16	207.34	212.50	-5	2,147	-0.23%
2020/12/30	8	188.50	0	0.00	195.00	8	2,155	0.37%
2020/12/28	5	176.50	0	0.00	173.00	5	2,196	0.23%
2020/12/25	43	174.31	0	0.00	175.00	43	2,180	1.97%
2020/12/24	1	170.00	0	0.00	160.00	1	2,146	0.05%
2020/12/23	1	170.50	1	173.00	172.00	0	2,115	0.00%
2020/12/21	10	189.50	0	0.00	189.50	10	2,174	0.46%
2020/12/18	10	212.90	0	0.00	193.50	10	2,236	0.45%
2020/12/17	1	183.00	3	186.00	203.50	-2	2,179	-0.09%
2020/12/16	22	182.39	2	181.25	185.00	20	2,165	0.92%
2020/12/15	2	178.50	0	0.00	178.50	2	2,133	0.09%
2020/12/14	1	196.50	1	201.50	198.00	0	2,106	0.00%
2020/12/11	0	0.00	1	208.00	207.50	-1	2,082	-0.05%
2020/12/10	3	200.33	1	208.00	204.50	2	2,054	0.10%
2020/12/09	0	199.00	2	195.25	198.00	-2	2,034	-0.10%
2020/12/08	3	185.50	14	182.29	185.50	-11	2,018	-0.54%
2020/12/07	1	160.00	0	0.00	169.00	1	1,993	0.05%
2020/12/04	10	171.00	0.1	159.50	164.00	9.9	1,981	0.50%
2020/12/03	1.1	172.86	19	170.08	163.00	-18	1,994	-0.90%
2020/12/02	3	170.33	2	171.00	172.00	1	2,088	0.05%
2020/12/01	5	158.81	5	160.00	165.00	0	2,169	0.00%
2020/11/30	5	139.00	11	135.45	150.00	-6	2,158	-0.28%
2020/11/27	36	138.32	25	138.14	136.50	11	2,185	0.50%
2020/11/26	29	135.36	9	130.22	138.50	20	2,142	0.93%
2020/11/25	16	119.03	2	121.50	128.00	14	2,051	0.68%
2020/11/24	3	117.00	3	118.17	116.50	0	1,974	0.00%
2020/11/23	6	118.92	4	120.00	122.00	2	1,924	0.10%
2020/11/20	2	112.00	2	114.00	114.00	0	1,825	0.00%
2020/11/19	2	96.30	0	0.00	104.00	2	1,778	0.11%
2020/11/18	1	94.50	0	0.00	94.90	1	1,733	0.06%
2020/11/06	0	0.00	2	91.00	91.00	-2	1,828	-0.11%
2020/11/05	0	0.00	3	92.10	91.00	-3	1,819	-0.16%
2020/10/28	0	0.00	9	93.50	93.40	-9	1,757	-0.51%
2020/10/27	0	0.00	2	94.90	96.00	-2	1,742	-0.11%
2020/10/26	0.5	103.00	6	97.60	96.70	-5.5	1,820	-0.30%
2020/10/22	2	104.75	0	0.00	102.00	2	1,843	0.11%
2020/10/21	2	104.75	0	0.00	103.50	2	1,893	0.11%
2020/10/20	0	0.00	8	101.50	103.00	-8	1,932	-0.41%
2020/10/13	0	0.00	5	90.70	91.00	-5	2,217	-0.23%
2020/10/08	0	0.00	5	91.50	91.50	-5	2,242	-0.22%
2020/10/07	18	94.34	0	0.00	94.00	18	2,246	0.80%
2020/10/06	5	100.50	5	100.50	100.00	0	2,197	0.00%
2020/10/05	5	98.42	10	98.49	102.50	-5	2,178	-0.23%
2020/09/29	1	89.20	0	0.00	90.00	1	2,126	0.05%
2020/09/28	4	90.35	0	0.00	89.50	4	2,126	0.19%
2020/09/25	6	92.72	0	0.00	92.00	6	2,125	0.28%
2020/09/24	5	101.40	0	0.00	99.90	5	2,101	0.24%
2020/09/23	0	0.00	5	89.98	97.70	-5	2,061	-0.24%
2020/09/22	5	88.50	10	89.56	88.90	-5	2,014	-0.25%
2020/09/21	2	92.00	20	90.38	88.00	-18	2,082	-0.86%
2020/09/18	0	0.00	8	85.00	85.50	-8	2,089	-0.38%
2020/09/16	0	0.00	11	80.05	80.00	-11	2,188	-0.50%
2020/09/15	0	0.00	14	81.56	79.20	-14	2,212	-0.63%
2020/09/14	20	79.00	0	0.00	81.00	20	2,233	0.90%
2020/09/10	0	0.00	5	80.60	81.60	-5	2,316	-0.22%
2020/09/08	9	83.30	44	84.45	84.50	-35	2,442	-1.43%
2020/09/07	36	85.64	10	88.60	85.30	26	2,447	1.06%
2020/09/04	61	80.30	0	0.00	85.50	61	2,392	2.55%
2020/09/03	14	75.40	0	0.00	77.80	14	2,292	0.61%
2020/09/02	0	0.00	1	70.00	70.80	-1	2,260	-0.04%
2020/08/27	0	0.00	1	62.10	61.70	-1	2,183	-0.05%
2020/08/26	1	63.70	0	0.00	63.50	1	2,200	0.05%
2020/08/19	1	57.10	5	60.54	57.40	-4	2,210	-0.18%
2020/08/17	0	0.00	5	68.88	65.60	-5	2,166	-0.23%
2020/08/05	0	0.00	20	59.80	58.80	-20	2,036	-0.98%
2020/08/04	20	59.90	0	0.00	59.90	20	2,043	0.98%
2020/07/30	14	62.79	4	66.50	65.00	10	2,030	0.49%
2020/07/28	4	62.15	18	59.49	60.70	-14	1,919	-0.73%
2020/07/27	9	60.91	4	61.10	60.70	5	1,854	0.27%
2020/07/24	3	58.87	2	58.10	56.40	1	1,796	0.06%
2020/07/23	3	61.43	5	61.38	61.10	-2	1,751	-0.11%
2020/07/22	4	59.28	9	60.09	59.90	-5	1,711	-0.29%
2020/07/21	6	57.00	0	0.00	56.50	6	1,649	0.36%
2020/07/20	6	50.73	10	52.40	53.70	-4	1,505	-0.27%
2020/07/17	0	0.00	40	50.00	48.90	-40	1,450	-2.76%
2020/07/16	0	0.00	26	54.00	54.30	-26	1,426	-1.82%
2020/07/15	1	56.70	64	56.70	56.70	-63	1,412	-4.46%
2020/07/10	1	60.80	20	58.50	59.00	-19	1,381	-1.38%
2020/07/09	3	65.00	0	0.00	65.00	3	1,346	0.22%
2020/07/07	0	0.00	30	71.50	71.50	-30	1,307	-2.29%
2020/07/06	1	74.90	0	0.00	76.00	1	1,291	0.08%
2020/07/02	0	0.00	21	65.31	72.90	-21	1,205	-1.74%
2020/06/30	1	61.30	58	69.44	69.80	-57	1,105	-5.16%
2020/06/29	27	65.70	1	65.70	65.70	26	1,020	2.55%
2020/06/24	229	57.85	3	57.63	59.80	226	984	22.96%	大買/鉅額交易
2020/06/22	0	0.00	1	49.10	49.50	-1	865	-0.12%
2020/06/19	0	0.00	2	51.95	50.60	-2	837	-0.24%
2020/06/18	6	50.93	1	51.50	51.50	5	808	0.62%
2020/06/17	5	49.88	4	49.59	50.50	1	773	0.13%
2020/06/16	4	49.85	11	51.12	52.00	-7	706	-0.99%
2020/06/15	3	46.70	15	46.88	48.20	-12	627	-1.91%
2020/06/12	1	42.75	0	0.00	43.85	1	570	0.18%
2020/06/11	29	38.65	0	0.00	39.90	29	518	5.59%
2020/06/04	0	0.00	9	34.57	34.70	-9	455	-1.98%
2020/06/02	8	34.65	0	0.00	34.30	8	472	1.69%
2020/06/01	1	34.80	0	0.00	38.10	1	448	0.22%
2020/04/16	0	0.00	1	29.90	32.20	-1	393	-0.25%
2020/04/06	0	0.00	1	29.15	29.15	-1	438	-0.23%
2020/03/19	1	24.00	0	0.00	23.40	1	490	0.20%
2020/03/12	0	0.00	5	35.81	34.95	-5	499	-1.00%
2020/03/11	5	38.40	2	37.05	36.80	3	522	0.57%
2020/03/09	0	0.00	2	35.35	34.55	-2	542	-0.37%
2020/02/25	0	0.00	1	29.95	30.15	-1	606	-0.16%
2020/01/20	3	36.75	0	0.00	36.40	3	809	0.37%
2020/01/17	2	37.40	5	37.05	36.80	-3	808	-0.37%
2020/01/14	0	0.00	2	36.13	35.90	-2	788	-0.25%
2020/01/13	1	35.70	0	0.00	35.70	1	783	0.13%
2020/01/09	0	0.00	3	36.42	36.05	-3	781	-0.38%
2020/01/03	2	35.63	1	36.00	35.20	1	744	0.13%
2020/01/02	7	35.91	0	0.00	35.60	7	744	0.94%
2019/12/31	0	0.00	2	35.95	35.50	-2	760	-0.26%
2019/12/27	0	0.00	2	35.40	36.00	-2	746	-0.27%
2019/12/13	1	32.55	0	0.00	33.60	1	669	0.15%
2019/12/06	2	34.13	0	0.00	32.60	2	619	0.32%
2019/12/05	2	35.40	0	0.00	36.20	2	585	0.34%
2019/11/28	0	0.00	2	42.40	42.45	-2	501	-0.40%
2019/11/14	0	0.00	7	38.30	39.55	-7	334	-2.09%
2019/11/13	0	0.00	3	39.80	39.45	-3	298	-1.00%
2019/11/08	5	32.90	0	0.00	32.90	5	221	2.26%
2019/11/07	0	0.00	2	30.25	29.95	-2	198	-1.01%
2019/11/06	5	30.00	0	0.00	30.80	5	191	2.60%
2018/11/23	0	0.00	9	24.35	25.85	-9	405	-2.22%
2018/10/30	1	19.00	0	0.00	19.10	1	563	0.18%
2018/10/16	0	0.00	1	21.60	23.20	-1	869	-0.12%
2018/09/21	1	28.00	1	27.50	30.15	0	996	0.00%
2018/09/20	1	28.45	0	0.00	28.45	1	988	0.10%
2018/09/19	2	31.60	0	0.00	31.60	2	994	0.20%
2018/09/13	1	33.70	0	0.00	34.20	1	984	0.10%
2018/09/05	0	0.00	1	38.70	38.90	-1	1,045	-0.10%
2018/09/03	3	41.65	0	0.00	41.05	3	1,026	0.29%
2018/08/29	0	0.00	1	45.25	45.30	-1	1,010	-0.10%
2018/08/28	1	45.75	8	43.17	45.95	-7	996	-0.70%
2018/08/27	1	42.70	0	0.00	41.80	1	1,001	0.10%
2018/08/23	0	0.00	1	46.05	45.20	-1	1,000	-0.10%
2018/08/13	1	43.90	0	0.00	44.90	1	1,110	0.09%
2018/08/08	8	50.50	0	0.00	49.00	8	1,086	0.74%
2018/08/07	1	51.00	0	0.00	51.10	1	1,072	0.09%
2018/08/03	1	52.80	0	0.00	53.20	1	1,077	0.09%
2018/08/02	2	51.40	0	0.00	53.80	2	1,075	0.19%
2018/08/01	3	51.60	10	52.14	52.50	-7	1,059	-0.66%
2018/07/30	0	0.00	1	48.45	48.35	-1	1,011	-0.10%
2018/07/27	1	48.00	1	48.60	47.65	0	1,006	0.00%
2018/07/26	8	46.40	0	0.00	48.50	8	999	0.80%
2018/07/20	1	44.70	0	0.00	44.25	1	939	0.11%
2018/07/17	1	41.60	0	0.00	41.90	1	926	0.11%
2018/06/13	0	0.00	1	39.35	39.35	-1	1,794	-0.06%
2018/06/05	0	0.00	1	34.80	34.85	-1	1,881	-0.05%
2018/05/31	1	37.70	0	0.00	36.85	1	1,973	0.05%
2018/05/30	1	37.05	1	37.90	37.70	0	1,976	0.00%
2018/05/29	1	39.50	0	0.00	40.80	1	1,963	0.05%
2018/05/03	0	0.00	1	43.80	42.95	-1	1,725	-0.06%
2018/05/02	1	42.40	0	0.00	43.00	1	1,713	0.06%
2018/04/23	1	46.05	0	0.00	46.00	1	1,562	0.06%
2018/04/13	0	0.00	1	47.20	47.50	-1	1,287	-0.08%
2018/04/03	1	51.10	0	0.00	50.80	1	1,064	0.09%
2018/04/02	0	0.00	1	53.20	50.20	-1	1,022	-0.10%
2018/03/30	0	0.00	1	50.50	52.60	-1	921	-0.11%
2018/03/29	1	44.00	0	0.00	47.85	1	842	0.12%
2018/03/20	1	41.30	0	0.00	41.50	1	514	0.19%
2018/02/27	0	0.00	1	24.00	23.90	-1	97	-1.02%
2018/02/01	1	20.85	0	0.00	20.35	1	60	1.65%
2018/01/30	0	0.00	1	20.65	20.50	-1	60	-1.66%
2018/01/22	1	21.30	0	0.00	21.30	1	50	1.96%