金麗科 (3228)-元大-中壢券商分點個股進出

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
340.0
漲跌
▲10.0
漲幅
+3.03%
成交量
166張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:13:30

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

金麗科 (3228)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/05/03	0	0.00	2	334.25	340.00	-2	1,542	-0.13%
2024/05/02	1	330.00	0	0.00	330.00	1	1,545	0.06%
2024/04/30	1	345.00	0	0.00	340.00	1	1,548	0.07%
2024/04/29	0	0.00	0	349.50	345.00	0	1,548	0.00%
2024/04/26	1.1	345.82	0.1	350.00	318.00	1	1,557	0.06%
2024/04/25	0.1	276.65	6	293.67	335.50	-5.9	1,552	-0.38%
2024/04/24	1	306.49	2	306.00	306.00	-1	1,532	-0.06%
2024/04/23	2.1	355.13	0	0.00	340.00	2.1	1,574	0.13%
2024/04/22	1.2	378.42	2	381.50	377.50	-0.8	1,581	-0.05%
2024/04/19	3.3	440.54	0	0.00	419.00	3.3	1,578	0.21%
2024/04/18	0.2	475.00	0	475.50	465.00	0.2	1,583	0.01%
2024/04/17	0	486.50	0	0.00	478.50	0	1,625	0.00%
2024/04/16	2.2	478.89	0	0.00	477.00	2.2	1,647	0.13%
2024/04/15	1.9	489.87	1	484.00	484.00	0.9	1,673	0.05%
2024/04/12	2.1	505.95	0	0.00	501.00	2.1	1,679	0.13%
2024/04/11	0	501.00	0.1	506.00	502.00	0	1,713	0.00%
2024/04/10	0	0.00	1	511.00	511.00	-1	1,752	-0.06%
2024/04/08	2	489.00	1.5	495.40	490.50	0.5	1,807	0.03%
2024/04/03	0.2	520.98	0.2	505.00	503.00	0	1,831	0.00%
2024/04/02	0.1	526.50	0	0.00	516.00	0.1	1,846	0.00%
2024/04/01	0	555.00	0	0.00	560.00	0	1,837	0.00%
2024/03/29	0	0.00	2.7	543.15	546.00	-2.7	1,836	-0.15%
2024/03/28	0	0.00	0	538.00	535.00	0	1,843	0.00%
2024/03/27	0.2	570.95	3	567.85	555.00	-2.7	1,847	-0.15%
2024/03/26	0.7	537.57	26	525.01	560.00	-25.3	1,835	-1.38%
2024/03/25	0.1	525.96	7.2	526.00	526.00	-7.1	1,819	-0.39%
2024/03/22	0.5	486.32	4	483.38	479.00	-3.5	1,801	-0.20%
2024/03/21	0.2	470.54	4.3	481.53	485.00	-4.1	1,798	-0.23%
2024/03/19	0.1	442.83	0	447.50	444.50	0.1	1,808	0.00%
2024/03/18	1.7	442.82	3	450.98	455.00	-1.3	1,818	-0.07%
2024/03/15	8.4	430.50	1	447.00	438.50	7.4	1,826	0.41%
2024/03/14	18	460.73	12	457.13	455.00	6	1,834	0.33%
2024/03/13	15.4	468.57	8	481.19	466.50	7.4	1,847	0.40%
2024/03/12	1	500.00	1.1	507.55	495.50	-0.1	1,848	0.00%
2024/03/11	11	501.82	12.1	513.05	504.00	-1.1	1,859	-0.06%
2024/03/08	3.2	493.50	1	516.10	495.00	2.2	1,868	0.12%
2024/03/07	0	0.00	2	536.50	521.00	-2	1,862	-0.11%
2024/03/06	2.1	506.40	1.4	503.07	500.00	0.7	1,835	0.04%
2024/03/05	1.4	483.78	4.1	504.04	511.00	-2.8	1,831	-0.15%
2024/03/04	3.2	480.16	0	0.00	477.50	3.2	1,803	0.18%
2024/03/01	3	502.63	0	0.00	504.00	3	1,784	0.17%
2024/02/29	0	0.00	2	491.51	503.00	-2	1,773	-0.11%
2024/02/27	5	485.60	2	488.75	483.00	3	1,779	0.17%
2024/02/26	1	472.00	0	0.00	483.50	1	1,793	0.06%
2024/02/23	1	482.52	1.1	483.96	475.00	-0.1	1,828	0.00%
2024/02/22	13.2	456.74	11	454.43	494.00	2.2	1,843	0.12%
2024/02/21	16.6	476.02	4.6	471.94	454.50	12	1,839	0.65%
2024/02/20	10.4	512.02	5	511.69	505.00	5.4	1,819	0.30%
2024/02/19	3.5	526.77	3.1	527.29	527.00	0.4	1,811	0.02%
2024/02/16	4	527.22	0	0.00	534.00	4	1,838	0.22%
2024/02/15	6.2	490.96	1	521.90	519.00	5.2	1,861	0.28%
2024/02/05	32.3	493.51	10.2	474.78	482.50	22.1	1,879	1.17%
2024/02/02	41.2	477.34	0.2	450.50	480.00	41	1,916	2.14%
2024/02/01	5.2	444.43	1	440.00	438.00	4.2	1,910	0.22%
2024/01/31	2.1	456.86	29	456.83	454.50	-26.9	1,904	-1.41%
2024/01/30	0	0.00	3	449.67	448.50	-3	1,949	-0.15%
2024/01/29	16.2	444.62	17.1	439.49	445.00	-0.8	1,988	-0.04%
2024/01/26	41.4	417.22	1	416.00	419.50	40.4	2,013	2.00%
2024/01/25	1	391.50	0	0.00	391.00	1	1,995	0.05%
2024/01/24	0	0.00	0.1	394.00	390.00	-0.1	1,995	-0.01%
2024/01/22	0	0.00	2	388.46	394.50	-2	2,000	-0.10%
2024/01/18	3	385.12	0	386.30	381.50	3	2,006	0.15%
2024/01/17	16	379.30	18.8	387.61	396.50	-2.8	2,002	-0.14%
2024/01/16	5	400.60	0	400.00	400.50	5	1,948	0.26%
2024/01/15	2.1	392.76	6	396.00	397.00	-3.9	1,924	-0.20%
2024/01/12	7.1	378.49	3.1	378.24	376.00	4	1,896	0.21%
2024/01/11	4.1	365.89	18	372.22	386.00	-13.9	1,868	-0.74%
2024/01/10	6.1	355.19	14	355.68	352.00	-7.9	1,831	-0.43%
2024/01/09	3	332.33	11.1	336.91	345.00	-8.1	1,816	-0.45%
2024/01/08	10.1	324.78	2	327.50	321.00	8.1	1,804	0.45%
2024/01/05	5	326.70	16.5	333.30	327.00	-11.5	1,793	-0.64%
2024/01/04	10.8	301.14	14.1	317.78	320.00	-3.3	1,756	-0.19%
2024/01/03	8	287.38	2.2	288.55	301.00	5.8	1,715	0.34%
2024/01/02	2	276.50	0	0.00	280.00	2	1,666	0.12%
2023/12/29	11.1	275.46	2.1	277.45	280.00	9.1	1,649	0.55%
2023/12/28	37	263.91	3.2	266.89	269.50	33.8	1,614	2.09%
2023/12/27	0	0.00	1	250.00	252.50	-1	1,592	-0.06%
2023/12/26	6	251.67	0.6	254.53	250.50	5.4	1,585	0.34%
2023/12/25	8.1	255.13	4	251.26	251.00	4.1	1,579	0.26%
2023/12/22	13.4	260.25	1.6	262.21	258.00	11.8	1,568	0.75%
2023/12/21	15.1	264.84	2.3	264.43	262.50	12.8	1,560	0.82%
2023/12/20	41.2	250.43	2	244.00	268.00	39.2	1,553	2.52%
2023/12/19	3	262.85	1.2	245.90	252.00	1.8	1,521	0.12%
2023/12/18	1	263.50	6	262.67	264.00	-5	1,493	-0.33%
2023/12/15	2	269.51	7	268.71	261.00	-5	1,489	-0.33%
2023/12/14	7.3	274.58	11	278.45	272.50	-3.7	1,475	-0.25%
2023/12/13	2	276.50	2	278.00	279.50	0	1,454	0.00%
2023/12/12	2	278.00	1.3	283.92	275.00	0.8	1,454	0.05%
2023/12/11	28.9	280.33	0	0.00	285.00	28.9	1,444	2.00%
2023/12/08	8.1	255.13	11.5	264.89	274.00	-3.4	1,423	-0.24%
2023/12/07	4.6	253.88	25.7	255.97	249.50	-21.1	1,391	-1.52%
2023/12/06	2	264.00	2	275.00	265.00	0	1,365	0.00%
2023/12/05	34	250.03	14	264.39	263.00	20	1,358	1.47%
2023/12/04	3.2	282.81	55	287.13	268.00	-51.8	1,369	-3.78%
2023/12/01	17.4	275.11	0	0.00	278.00	17.4	1,377	1.26%
2023/11/30	27.3	258.09	1	257.96	261.00	26.3	1,388	1.89%
2023/11/29	1	240.50	2	248.52	247.00	-1	1,411	-0.07%
2023/11/28	2	247.44	4.1	239.88	244.50	-2.1	1,422	-0.15%
2023/11/27	2	235.00	1	235.00	232.00	1	1,434	0.07%
2023/11/24	2	226.00	3.2	225.91	242.50	-1.2	1,417	-0.08%
2023/11/22	6	247.08	4	245.56	254.00	2	1,349	0.15%
2023/11/21	18.3	229.28	63.1	231.23	231.50	-44.8	1,304	-3.44%
2023/11/20	4.2	204.14	1	220.08	222.00	3.1	1,267	0.25%
2023/11/17	2.1	198.90	5.2	191.51	203.00	-3.1	1,223	-0.25%
2023/11/16	0	0.00	1.1	182.87	185.00	-1.1	1,201	-0.09%
2023/11/15	6	187.83	9.4	186.25	186.00	-3.4	1,213	-0.28%
2023/11/14	5	184.10	2	179.75	186.50	3	1,180	0.25%
2023/11/13	4.3	175.14	7.1	173.08	175.00	-2.8	1,137	-0.25%
2023/11/10	13.1	159.92	8	164.75	165.00	5.1	1,084	0.47%
2023/11/09	1	139.00	5	148.60	152.50	-4	1,020	-0.39%
2023/11/08	7.5	140.80	1.1	140.00	139.00	6.4	989	0.64%
2023/11/07	9	142.22	8	142.75	147.50	1	976	0.10%
2023/11/06	4	136.88	8.2	140.26	144.00	-4.2	943	-0.44%
2023/11/03	2	126.50	8	128.01	131.00	-6	897	-0.67%
2023/11/02	1	119.50	0	0.00	119.50	1	862	0.12%
2023/11/01	0	0.00	1	119.50	119.50	-1	867	-0.12%
2023/10/31	0	0.00	1	116.50	116.00	-1	873	-0.11%
2023/10/30	0	0.00	2	121.50	120.50	-2	886	-0.23%
2023/10/27	2	122.00	4	121.38	121.50	-2	890	-0.22%
2023/10/26	2	121.75	2	123.00	122.00	0	901	0.00%
2023/10/25	3	120.50	2	115.75	121.00	1	893	0.11%
2023/10/24	1	115.00	2	113.50	114.00	-1	901	-0.11%
2023/10/23	0	0.00	1	116.00	115.00	-1	912	-0.11%
2023/10/20	0	0.00	2	116.00	116.00	-2	924	-0.22%
2023/10/19	3	121.50	0	0.00	118.00	3	954	0.31%
2023/10/18	1	121.50	2	115.50	119.50	-1	953	-0.10%
2023/10/17	0	0.00	5	119.00	117.00	-5	947	-0.53%
2023/10/16	5.4	119.67	10	120.20	121.50	-4.6	945	-0.49%
2023/10/13	0	0.00	3	116.50	117.00	-3	933	-0.32%
2023/10/12	0	0.00	3.1	108.12	109.50	-3.1	938	-0.33%
2023/10/06	0	0.00	1	108.50	108.00	-1	1,003	-0.10%
2023/10/05	1	107.00	0	0.00	108.50	1	1,022	0.10%
2023/10/02	0	0.00	1.1	107.21	109.50	-1.1	1,060	-0.11%
2023/09/28	4	106.50	0	0.00	105.50	4	1,090	0.37%
2023/09/27	3	107.00	2	108.00	106.50	1	1,094	0.09%
2023/09/26	0	0.00	3	109.50	108.50	-3	1,103	-0.27%
2023/09/25	0	0.00	1	105.50	109.00	-1	1,107	-0.09%
2023/09/22	1	104.00	3	103.50	104.50	-2	1,103	-0.18%
2023/09/21	2	106.00	0	0.00	105.50	2	1,112	0.18%
2023/09/20	0	0.00	0.2	109.50	108.00	-0.2	1,110	-0.02%
2023/09/19	0	0.00	1	112.50	111.00	-1	1,106	-0.09%
2023/09/18	1	114.00	0	0.00	113.50	1	1,108	0.09%
2023/09/15	8	114.50	1	116.50	113.50	7	1,108	0.63%
2023/09/14	8	121.81	0	0.00	120.50	8	1,099	0.73%
2023/09/13	0	0.00	8	114.13	120.00	-8	1,116	-0.72%
2023/09/12	1	116.00	1.8	119.06	116.00	-0.8	1,110	-0.07%
2023/09/11	9.8	118.71	4	118.13	119.50	5.8	1,120	0.52%
2023/09/08	2	120.25	4	120.63	120.50	-2	1,123	-0.18%
2023/09/07	8.2	122.91	0	0.00	124.00	8.2	1,113	0.74%
2023/09/06	4	118.75	4.4	111.56	119.50	-0.4	1,076	-0.04%
2023/09/05	2.3	111.59	2	111.50	109.00	0.3	1,041	0.03%
2023/09/04	8	113.94	4.1	113.45	116.00	3.9	1,020	0.38%
2023/09/01	5	98.08	2	106.00	106.00	3	996	0.30%
2023/08/31	0	0.00	1	97.00	96.70	-1	980	-0.10%
2023/08/30	0	0.00	3	102.50	101.00	-3	956	-0.31%
2023/08/29	0	0.00	0.2	100.55	101.00	-0.2	973	-0.02%
2023/08/28	0	0.00	3	101.00	102.00	-3	977	-0.31%
2023/08/25	0.1	100.50	4	101.75	100.50	-3.9	981	-0.40%
2023/08/24	5	109.18	2	108.75	104.50	3	981	0.31%
2023/08/23	2	110.25	8	110.56	110.50	-6	981	-0.61%
2023/08/22	8.2	102.45	7.1	100.28	105.00	1.1	982	0.11%
2023/08/21	6	93.48	9.1	96.23	98.10	-3.1	966	-0.32%
2023/08/18	1.1	104.57	3.7	105.67	98.50	-2.7	929	-0.29%
2023/08/17	4.1	105.91	4	105.50	105.00	0.1	916	0.01%
2023/08/16	0	111.00	0	0.00	110.00	0	917	0.00%
2023/08/15	2	107.50	4	109.25	110.50	-2	940	-0.21%
2023/08/14	1	106.00	1	108.00	106.00	0	931	0.00%
2023/08/11	6	109.50	7	109.21	110.00	-1	924	-0.11%
2023/08/10	6	110.25	7	109.21	109.50	-1	915	-0.11%
2023/08/09	4	117.00	2	118.00	116.00	2	893	0.22%
2023/08/08	0	0.00	1	118.00	118.50	-1	887	-0.11%
2023/08/07	1	123.00	11	121.18	122.50	-10	881	-1.13%
2023/08/04	4	117.75	4	118.13	121.00	0	875	0.00%
2023/08/02	2	117.25	3.1	118.01	118.50	-1.1	869	-0.12%
2023/08/01	1	121.00	0	0.00	121.00	1	854	0.12%
2023/07/31	6	125.50	5	126.40	123.50	1	850	0.12%
2023/07/28	2.1	124.55	4	123.50	125.50	-2	839	-0.23%
2023/07/27	4	123.38	2	126.75	122.00	2	835	0.24%
2023/07/26	3	121.67	4	121.24	121.00	-1	826	-0.13%
2023/07/25	2.1	124.94	2	124.75	122.50	0.1	820	0.01%
2023/07/21	0	0.00	10	129.50	129.50	-10	796	-1.26%
2023/07/19	4	132.88	3	135.00	134.50	1	808	0.13%
2023/07/18	4	133.13	4.1	131.25	131.00	-0.1	820	-0.01%
2023/07/17	9.1	133.85	18	133.44	137.00	-9	815	-1.10%
2023/07/14	13.1	135.77	11	136.82	135.50	2.1	802	0.26%
2023/07/13	7.1	136.19	7	137.79	139.00	0.1	794	0.01%
2023/07/12	2.1	135.93	2.1	137.54	128.50	0.1	751	0.01%
2023/07/11	1.2	143.37	0.1	143.00	142.50	1.1	738	0.14%
2023/07/10	1.1	140.10	1.1	139.52	141.00	0	760	0.00%
2023/07/07	4	141.50	4.1	139.47	139.00	-0.1	754	-0.01%
2023/07/06	5	150.30	5	148.10	147.50	0	733	0.00%
2023/07/04	1	157.00	0	0.00	157.00	1	713	0.14%
2023/07/03	3	160.50	15	160.13	160.00	-12	714	-1.68%
2023/06/30	6	161.58	2.5	161.64	161.00	3.5	714	0.49%
2023/06/29	1.4	165.13	4	166.63	165.00	-2.6	719	-0.36%
2023/06/28	0	163.50	0	0.00	160.00	0	716	0.01%
2023/06/27	2.1	159.35	0	0.00	160.00	2.1	733	0.28%
2023/06/26	2	160.75	0.2	162.00	159.00	1.8	770	0.23%
2023/06/21	1	165.41	3	162.67	163.50	-2	781	-0.25%
2023/06/20	9.1	164.89	6	165.92	164.50	3.1	792	0.40%
2023/06/19	2.2	167.50	1	166.00	167.00	1.2	824	0.15%
2023/06/16	5	163.30	4	163.50	161.50	1	803	0.12%
2023/06/15	7	164.57	6	166.17	165.00	1	802	0.12%
2023/06/14	3	162.33	3	162.17	160.50	0	798	0.00%
2023/06/13	3	160.00	2	159.00	158.50	1	800	0.12%
2023/06/12	2	158.75	1	159.00	158.00	1	814	0.12%
2023/06/09	2	157.75	1	159.50	158.00	1	830	0.12%
2023/06/08	6	158.58	4	159.38	157.50	2	846	0.24%
2023/06/07	30	164.75	6	161.67	163.00	24	863	2.78%
2023/06/06	4	158.00	2	157.50	157.00	2	858	0.23%
2023/06/05	12	160.04	5	159.70	159.50	7	862	0.81%
2023/06/02	48	161.88	6	160.58	159.00	42	882	4.76%
2023/06/01	4	163.13	8	162.00	164.00	-4	880	-0.45%
2023/05/31	0	0.00	5	165.50	163.00	-5	903	-0.55%
2023/05/30	1.5	165.67	9	167.56	165.00	-7.5	919	-0.82%
2023/05/29	2	170.50	16	167.91	169.00	-14	954	-1.47%
2023/05/26	3	165.67	20	165.15	163.50	-17	969	-1.75%
2023/05/25	5	166.00	13	167.04	163.00	-8	991	-0.81%
2023/05/24	3	163.83	13	162.85	162.00	-10	1,023	-0.98%
2023/05/23	3	166.00	4	166.50	165.50	-1	1,064	-0.09%
2023/05/22	9	167.00	26	167.94	165.00	-17	1,098	-1.55%
2023/05/19	12	169.46	18	168.33	169.00	-6	1,100	-0.55%
2023/05/18	2	159.00	10	159.50	159.00	-8	1,090	-0.73%
2023/05/17	0	0.00	18	158.28	159.00	-18	1,096	-1.64%
2023/05/16	1	159.50	2	161.25	159.00	-1	1,106	-0.09%
2023/05/15	6	159.67	0	0.00	159.00	6	1,115	0.54%
2023/05/12	0	0.00	2	162.75	164.50	-2	1,135	-0.18%
2023/05/10	0	0.00	1	164.50	165.00	-1	1,248	-0.08%
2023/05/09	2	165.50	1	165.50	165.00	1	1,261	0.08%
2023/05/08	3	169.17	1	167.00	167.00	2	1,269	0.16%
2023/05/05	0	0.00	2	170.00	171.00	-2	1,326	-0.15%
2023/05/04	2	167.00	2	170.50	168.00	0	1,393	0.00%
2023/05/03	3	167.83	1	167.00	168.00	2	1,422	0.14%
2023/05/02	3	169.00	4	170.38	170.00	-1	1,430	-0.07%
2023/04/28	3	164.17	2	164.50	165.00	1	1,481	0.07%
2023/04/27	6.1	160.16	7	159.50	160.00	-0.9	1,503	-0.06%
2023/04/26	2	159.50	3	161.00	161.00	-1	1,513	-0.07%
2023/04/25	6	160.83	4	162.88	159.00	2	1,520	0.13%
2023/04/24	2	169.00	0	0.00	169.00	2	1,547	0.13%
2023/04/21	2.5	171.50	1	170.50	167.50	1.5	1,582	0.09%
2023/04/20	3	177.68	5	176.00	174.00	-2	1,628	-0.12%
2023/04/19	1	180.50	9	179.00	179.00	-8	1,670	-0.48%
2023/04/18	1	183.50	0	0.00	179.50	1	1,725	0.06%
2023/04/17	1	185.00	3.3	182.61	185.00	-2.3	1,746	-0.13%
2023/04/14	0.1	185.50	0	0.00	183.50	0.1	1,763	0.01%
2023/04/13	2.5	187.80	0	0.00	183.50	2.5	1,773	0.14%
2023/04/12	0.5	192.00	0	0.00	193.50	0.5	1,779	0.03%
2023/04/11	0	194.50	4	193.00	194.00	-4	1,780	-0.22%
2023/04/10	0	192.24	0	0.00	191.00	0	1,775	0.00%
2023/04/07	2	196.00	1	196.50	196.50	1	1,767	0.06%
2023/04/06	4	195.38	9	193.00	195.00	-5	1,759	-0.28%
2023/03/31	0	193.55	0	0.00	194.50	0	1,746	0.00%
2023/03/30	0	0.00	0.1	192.50	195.00	-0.1	1,736	-0.01%
2023/03/29	1	191.00	1	188.50	191.50	0	1,726	0.00%
2023/03/28	12	191.21	12	194.96	191.50	0	1,718	0.00%
2023/03/27	14.1	197.46	14	202.00	197.00	0.1	1,697	0.00%
2023/03/24	4	196.50	5	198.30	196.50	-1	1,660	-0.06%
2023/03/23	3	196.00	3	194.67	196.00	0	1,738	0.00%
2023/03/22	1	197.50	3	195.67	197.50	-2	1,787	-0.11%
2023/03/20	0	0.00	1	184.50	187.00	-1	1,768	-0.06%
2023/03/16	6	178.50	7	180.14	178.50	-1	1,907	-0.05%
2023/03/15	6	183.42	4.6	185.36	181.50	1.4	2,006	0.07%
2023/03/14	9.5	179.05	9	178.28	179.00	0.5	2,058	0.02%
2023/03/13	15	183.30	17	180.06	183.50	-2	2,088	-0.10%
2023/03/10	7.3	187.38	1	189.00	186.50	6.3	2,115	0.30%
2023/03/09	0	0.00	1	194.50	193.50	-1	2,136	-0.05%
2023/03/08	2.1	195.00	4	193.25	195.00	-1.9	2,142	-0.09%
2023/03/07	20	194.60	17	194.68	194.00	3	2,146	0.14%
2023/03/06	6	200.50	1	200.50	198.00	5	2,142	0.23%
2023/03/03	6	199.67	3	200.33	199.00	3	2,153	0.14%
2023/03/02	12	198.58	12	199.92	198.50	0	2,169	0.00%
2023/03/01	2	203.75	4	202.63	201.50	-2	2,149	-0.09%
2023/02/24	18	195.92	16	198.84	195.50	2	2,112	0.09%
2023/02/23	1	198.00	3	198.00	197.50	-2	2,085	-0.10%
2023/02/22	28	191.89	28	193.43	191.50	0	2,052	0.00%
2023/02/21	17	204.15	18	200.58	202.00	-1	2,011	-0.05%
2023/02/20	2	200.25	4	200.00	200.00	-2	1,972	-0.10%
2023/02/17	6	191.50	6	191.08	191.50	0	1,935	0.00%
2023/02/16	4	195.13	2	194.25	195.50	2	1,925	0.10%
2023/02/15	1	188.00	2	189.50	190.00	-1	1,911	-0.05%
2023/02/14	1	194.98	1	190.00	190.00	0	1,907	0.00%
2023/02/13	6	192.00	5	192.50	191.50	1	1,902	0.05%
2023/02/10	14	191.36	14	194.43	191.50	0	1,900	0.00%
2023/02/09	44	198.47	40	204.04	196.50	4	1,967	0.20%
2023/02/08	31	206.69	32	200.86	205.00	-1	2,014	-0.05%
2023/02/07	2	194.75	1	196.00	195.00	1	2,115	0.05%
2023/02/06	8	193.25	8	192.44	193.00	0	2,197	0.00%
2023/02/03	68	195.94	64	200.26	195.00	4	2,194	0.18%
2023/02/02	14	198.50	16	191.72	203.00	-2	2,139	-0.09%
2023/02/01	20	188.60	21	190.19	188.50	-1	2,076	-0.05%
2023/01/31	16	185.06	14	185.71	185.00	2	2,058	0.10%
2023/01/30	10	190.00	11	192.73	186.00	-1	2,052	-0.05%
2023/01/17	12	187.63	19	184.58	187.50	-7	2,001	-0.35%
2023/01/16	2	185.50	3	182.00	185.50	-1	1,979	-0.05%
2023/01/13	9	180.17	9	183.83	180.00	0	1,969	0.00%
2023/01/12	40	181.24	39	186.60	180.50	1	1,953	0.05%
2023/01/11	21	185.67	22	181.02	186.00	-1	1,915	-0.05%
2023/01/10	22	183.27	38	184.04	180.50	-16	1,901	-0.84%
2023/01/09	47	177.41	54	176.43	178.00	-7	1,834	-0.38%
2023/01/06	18	161.75	0	0.00	175.00	18	1,793	1.00%
2023/01/05	15	165.33	8	173.56	163.00	7	1,746	0.40%
2023/01/04	21	176.43	22	178.86	176.50	-1	1,738	-0.06%
2023/01/03	9	184.00	9	181.39	183.50	0	1,725	0.00%
2022/12/30	12	182.38	2	180.75	180.50	10	1,721	0.58%
2022/12/27	0	182.00	0	0.00	187.50	0	1,958	0.00%
2022/12/26	2	180.00	0	0.00	178.50	2	1,996	0.10%
2022/12/23	1	184.00	0	0.00	187.00	1	2,054	0.05%
2022/12/21	0	0.00	1	186.50	186.00	-1	2,176	-0.05%
2022/12/19	1	194.00	0	0.00	195.00	1	2,260	0.04%
2022/12/16	0	0.00	1	192.50	192.50	-1	2,308	-0.04%
2022/12/15	80	200.82	80	206.98	200.00	0	2,323	0.00%
2022/12/14	11.1	201.65	12.3	199.83	208.00	-1.2	2,240	-0.05%
2022/12/13	13	189.23	13	192.50	189.50	0	2,197	0.00%
2022/12/12	16.1	190.45	19	189.95	190.50	-2.9	2,197	-0.13%
2022/12/09	57	195.50	55	200.17	194.00	2	2,213	0.09%
2022/12/08	25	191.08	27	191.28	198.00	-2	2,173	-0.09%
2022/12/07	96.3	198.52	81	212.75	196.50	15.3	2,132	0.72%
2022/12/06	6	212.67	5	215.20	218.00	1	2,085	0.05%
2022/12/05	15	188.90	30	189.45	198.50	-15	2,087	-0.72%
2022/12/02	33.7	181.40	26	183.48	180.50	7.7	2,106	0.37%
2022/12/01	13	185.94	10	191.20	183.50	3	2,078	0.15%
2022/11/30	3.3	191.06	2	192.50	189.50	1.3	2,068	0.06%
2022/11/29	9	193.56	10	194.20	194.00	-1	2,088	-0.05%
2022/11/25	17	200.62	15	210.87	200.50	2	2,164	0.09%
2022/11/24	5	213.10	6	209.83	210.00	-1	2,164	-0.05%
2022/11/23	1	200.00	0	0.00	200.00	1	2,139	0.05%
2022/11/22	0	0.00	1	192.00	196.50	-1	2,154	-0.05%
2022/11/21	5	200.00	0	0.00	198.00	5	2,172	0.23%
2022/11/17	30	209.00	0	0.00	210.00	30	2,205	1.36%
2022/11/16	20	197.00	9	185.67	197.00	11	2,225	0.49%
2022/11/14	0	0.00	3.1	182.00	183.00	-3.1	2,270	-0.14%
2022/11/11	8	179.25	0	0.00	179.50	8	2,293	0.35%
2022/11/09	0	0.00	10.5	165.76	176.00	-10.5	2,335	-0.45%
2022/11/08	4.5	168.44	7.2	164.66	160.00	-2.7	2,350	-0.11%
2022/11/07	108.1	178.12	105.4	177.96	177.50	2.7	2,369	0.11%	大買/大賣/
2022/11/04	74.6	170.24	77	166.32	172.00	-2.5	2,314	-0.11%
2022/11/03	131	166.20	126.1	161.27	165.50	4.9	2,255	0.22%	大買/大賣/
2022/11/02	20	146.23	14.5	154.26	158.00	5.5	2,134	0.26%
2022/11/01	6	143.25	0.1	146.59	144.00	5.9	2,068	0.28%
2022/10/31	1	131.00	0	0.00	139.50	1	2,086	0.05%
2022/10/28	0	0.00	1	116.00	127.00	-1	2,117	-0.05%
2022/10/27	1.4	115.50	0	0.00	125.00	1.4	2,164	0.07%
2022/10/26	1.4	128.00	0	0.00	128.00	1.4	2,196	0.07%
2022/10/25	0.5	142.00	0	0.00	142.00	0.5	2,209	0.02%
2022/10/24	0.3	157.50	0	0.00	157.50	0.3	2,250	0.01%
2022/10/21	0.1	173.00	0.1	187.50	175.00	0.1	2,327	0.00%
2022/10/20	0	0.00	2	164.50	179.00	-2	2,363	-0.08%
2022/10/19	1	144.00	0	0.00	163.00	1	2,380	0.04%
2022/10/18	0	152.50	1	148.50	148.50	-1	2,394	-0.04%
2022/10/17	0	157.50	0	0.00	157.50	0	2,402	0.00%
2022/10/13	1.1	194.10	0	0.00	194.00	1.1	2,469	0.04%
2022/10/12	6	202.81	0	0.00	215.50	6	2,489	0.24%
2022/10/11	0	216.50	0	0.00	216.00	0	2,474	0.00%
2022/10/07	1	239.97	0	0.00	239.50	1	2,472	0.04%
2022/10/06	21	252.69	15	249.23	252.50	6	2,464	0.24%
2022/10/05	36.1	257.85	32	278.56	250.00	4.1	2,377	0.17%
2022/10/04	83	275.07	81	279.28	274.00	2	2,310	0.09%
2022/10/03	39	290.24	36	286.01	287.00	3	2,223	0.13%
2022/09/30	3	269.00	5	272.00	291.50	-2	2,198	-0.09%
2022/09/29	5	287.10	1	285.50	281.50	4	2,157	0.19%
2022/09/28	53	290.60	48	307.73	287.50	5	2,116	0.24%
2022/09/27	7	307.79	1	315.50	319.00	6	2,078	0.29%
2022/09/26	10	327.20	4.1	323.72	312.00	6	2,115	0.28%
2022/09/23	42	342.99	41	359.44	340.50	1	2,146	0.05%
2022/09/22	1	345.50	1	353.50	356.50	0	2,143	0.00%
2022/09/21	6	349.83	4	349.25	350.50	2	2,189	0.09%
2022/09/20	9	354.00	9	344.17	354.00	0	2,261	0.00%
2022/09/19	2	350.25	2	341.00	340.00	0	2,336	0.00%
2022/09/16	31	351.40	31	360.18	348.00	0	2,414	0.00%
2022/09/15	31	367.00	82	373.52	367.00	-51	2,426	-2.10%
2022/09/14	23	372.52	124	372.26	372.50	-101	2,421	-4.17%	大賣/
2022/09/13	79	372.13	108	374.69	375.50	-29	2,385	-1.21%	大賣/
2022/09/12	38.1	371.96	45	358.90	375.50	-7	2,335	-0.30%
2022/09/08	24	346.79	27	335.15	347.00	-3	2,277	-0.13%
2022/09/06	28	324.89	34	334.90	324.50	-6	2,220	-0.27%
2022/09/05	27	327.80	19	334.00	326.50	8	2,212	0.36%
2022/09/02	27	334.04	31	321.94	334.00	-4	2,204	-0.18%
2022/09/01	12	316.25	12	327.21	311.00	0	2,146	0.00%
2022/08/31	8	327.56	8	314.19	325.00	0	2,125	0.00%
2022/08/30	10	315.60	8	314.94	315.00	2	2,130	0.09%
2022/08/29	1	310.50	1	314.00	315.00	0	2,146	0.00%
2022/08/26	17	325.09	18	331.19	324.50	-1	2,147	-0.05%
2022/08/25	10	326.15	8	327.38	325.50	2	2,149	0.09%
2022/08/24	9	322.44	9	324.72	321.50	0	2,163	0.00%
2022/08/23	22	325.61	14	327.64	323.00	8	2,161	0.37%
2022/08/22	3	343.00	4	340.00	333.50	-1	2,154	-0.05%
2022/08/19	35	343.29	35	346.91	342.00	0	2,153	0.00%
2022/08/18	3	341.17	6	335.58	340.50	-3	2,123	-0.14%
2022/08/17	14	329.14	4	335.13	331.50	10	2,100	0.48%
2022/08/16	36	333.88	29	341.93	330.50	7	2,088	0.34%
2022/08/15	26	338.10	27	335.72	339.00	-1	2,063	-0.05%
2022/08/12	12	335.79	12	338.08	335.00	0	2,048	0.00%
2022/08/11	27	335.70	27	339.54	333.50	0	2,029	0.00%
2022/08/10	46	331.18	45	328.62	332.50	1	2,006	0.05%
2022/08/09	34	314.06	17	307.85	327.50	17	1,981	0.86%
2022/08/08	37	306.42	30	304.72	307.00	7	1,951	0.36%
2022/08/05	33	315.77	16	317.19	313.00	17	1,946	0.87%
2022/08/04	32	312.41	26	309.25	313.00	6	1,961	0.31%
2022/08/03	24	306.08	5	305.60	312.00	19	1,943	0.98%
2022/08/02	4	311.00	2	305.50	305.00	2	1,915	0.10%
2022/08/01	20	339.05	20	339.78	338.50	0	1,909	0.00%
2022/07/29	70	347.06	56	344.55	350.00	14	1,951	0.72%
2022/07/28	88	339.21	89	352.70	340.00	-1	1,919	-0.05%
2022/07/27	10	325.20	12	321.38	345.00	-2	1,843	-0.11%
2022/07/26	30	314.60	27	315.78	314.00	3	1,803	0.17%
2022/07/25	19	324.24	17	319.88	325.50	2	1,788	0.11%
2022/07/22	30	331.28	26	342.96	329.00	4	1,766	0.23%
2022/07/21	40	339.05	37	338.30	341.00	3	1,742	0.17%
2022/07/20	2	320.50	2	323.25	324.50	0	1,708	0.00%
2022/07/19	16	311.09	1	327.00	308.00	15	1,672	0.90%
2022/07/15	40	324.43	0	0.00	327.00	40	1,632	2.45%
2022/07/14	40	308.86	0	0.00	310.00	40	1,630	2.45%
2022/07/13	10	299.00	0	309.00	299.00	10	1,629	0.61%
2022/07/11	0	0.00	1	300.00	300.00	-1	1,619	-0.06%
2022/07/08	0	0.00	1	270.02	275.00	-1	1,621	-0.06%
2022/07/07	95	250.08	0	228.00	256.00	95	1,626	5.84%
2022/07/06	28	242.45	0	278.00	239.50	28	1,623	1.72%
2022/07/05	4	261.99	15	247.47	266.00	-11	1,620	-0.68%
2022/07/04	5.1	273.55	2	293.00	270.50	3.1	1,613	0.19%
2022/07/01	37.1	300.29	37	326.80	300.50	0.1	1,537	0.00%
2022/06/30	47	329.55	45	330.44	327.50	2	1,482	0.13%
2022/06/29	3	332.00	3	334.70	340.00	0	1,460	0.00%
2022/06/28	3	312.33	2	320.75	327.00	1	1,400	0.07%
2022/06/27	21	322.22	16.1	340.59	319.50	5	1,324	0.37%
2022/06/24	4	349.02	4	350.63	355.00	0	1,234	0.00%
2022/06/23	5	369.79	1.1	384.83	362.50	3.9	1,143	0.34%
2022/06/22	5	430.70	0	0.00	402.50	5	1,105	0.45%
2022/06/21	0	0.00	1	428.50	434.00	-1	1,087	-0.09%
2022/06/20	21	420.26	13.1	423.33	418.00	8	1,088	0.73%
2022/06/17	2	423.75	1	419.00	427.50	1	1,076	0.09%
2022/06/16	0	442.00	1	441.00	425.50	-1	1,068	-0.09%
2022/06/15	5	437.00	5	443.20	437.00	0	1,059	0.00%
2022/06/14	26	441.96	25	436.68	442.00	1	1,070	0.09%
2022/06/13	2	444.96	4	442.25	446.00	-2	1,070	-0.18%
2022/06/10	5	438.00	8	426.02	438.00	-3	1,065	-0.28%
2022/06/09	8	433.50	11	433.64	432.50	-3	1,060	-0.28%
2022/06/08	21	435.40	24	440.56	434.00	-3	1,057	-0.28%
2022/06/07	19	435.24	18	432.47	436.00	1	1,048	0.10%
2022/06/06	5	415.70	9	412.65	420.00	-4	1,038	-0.39%
2022/06/02	15	404.90	30	403.17	406.50	-15	1,042	-1.44%
2022/06/01	3	402.83	24	405.73	396.50	-21	1,034	-2.03%
2022/05/31	6	387.50	41	378.79	387.50	-35	1,006	-3.48%
2022/05/30	9	379.51	6	378.83	379.00	3	1,002	0.30%
2022/05/27	5	374.90	1	370.00	373.50	4	994	0.40%
2022/05/26	0	0.00	3	359.67	357.50	-3	989	-0.30%
2022/05/24	1	361.98	0	0.00	359.50	1	1,015	0.10%
2022/05/20	0	0.00	3	365.00	364.00	-3	1,018	-0.29%
2022/05/19	2	355.75	2	361.75	363.00	0	1,011	0.00%
2022/05/18	6	362.50	6	367.08	362.50	0	1,009	0.00%
2022/05/17	2	362.50	2	361.50	360.00	0	1,007	0.00%
2022/05/16	6	351.50	6	367.50	351.50	0	1,006	0.00%
2022/05/13	14	364.00	12	373.55	361.00	2	999	0.20%
2022/05/12	17	371.82	18	372.39	372.00	-1	989	-0.10%
2022/05/11	15	362.77	15	372.13	359.50	0	962	0.00%
2022/05/10	8	363.50	4	364.63	369.00	4	957	0.42%
2022/05/09	38	367.83	34	374.26	365.00	4	952	0.42%
2022/05/06	53.1	371.23	33	361.85	365.00	20.1	934	2.15%
2022/05/05	0	0.00	0.1	350.00	347.50	-0.1	899	-0.01%
2022/05/04	1	315.00	4	324.75	327.00	-3	921	-0.33%
2022/05/03	1	317.50	1	316.50	316.50	0	936	0.00%
2022/04/29	1	316.00	1	319.00	318.50	0	961	0.00%
2022/04/28	1	311.00	1	303.00	303.00	0	986	0.00%
2022/04/27	0	0.00	1	309.00	309.00	-1	1,020	-0.10%
2022/04/26	1	314.50	1	313.50	313.50	0	1,035	0.00%
2022/04/20	0	342.50	0	0.00	333.00	0	1,152	0.00%
2022/04/18	1	358.50	4	348.25	350.00	-3	1,162	-0.26%
2022/04/15	5	346.00	5	343.40	346.00	0	1,172	0.00%
2022/04/14	6	350.00	7	350.50	350.00	-1	1,197	-0.08%
2022/04/13	11	340.86	10	333.55	346.00	1	1,202	0.08%
2022/04/12	0	0.00	1	317.98	327.00	-1	1,215	-0.09%
2022/04/11	13	321.92	17	330.62	320.50	-4	1,254	-0.32%
2022/04/08	6	349.50	4	344.00	343.50	2	1,284	0.16%
2022/04/07	5	359.20	1	353.00	353.00	4	1,302	0.31%
2022/04/06	9	372.39	8	369.44	373.00	1	1,316	0.08%
2022/04/01	2	380.00	4	383.75	387.00	-2	1,326	-0.15%
2022/03/30	0	381.00	0	0.00	381.00	0	1,349	0.00%
2022/03/28	0	0.00	1	378.00	382.00	-1	1,350	-0.07%
2022/03/25	3	387.83	6	386.33	383.50	-3	1,364	-0.22%
2022/03/24	3	389.17	0	0.00	391.50	3	1,363	0.22%
2022/03/23	6	397.33	3	392.50	389.00	3	1,370	0.22%
2022/03/22	3	387.17	3	392.33	390.00	0	1,376	0.00%
2022/03/21	4	388.63	2	391.00	390.00	2	1,393	0.14%
2022/03/18	5	386.60	8	384.44	387.50	-3	1,406	-0.21%
2022/03/17	1	380.50	2.1	389.59	390.50	-1.1	1,406	-0.07%
2022/03/16	11	357.95	13	358.88	363.00	-2	1,394	-0.14%
2022/03/15	7.5	365.55	1	361.00	354.00	6.5	1,381	0.47%
2022/03/14	3	389.33	6	388.50	389.00	-3	1,378	-0.22%
2022/03/11	10	391.30	8	395.63	390.00	2	1,406	0.14%
2022/03/10	13	404.38	14	391.50	406.00	-1	1,416	-0.07%
2022/03/09	8	385.26	4	371.75	371.00	4	1,414	0.28%
2022/03/08	3	397.68	12	387.46	382.00	-9	1,426	-0.63%
2022/03/07	7	406.57	1	413.00	403.00	6	1,424	0.42%
2022/03/04	4	428.50	2	427.25	426.00	2	1,421	0.14%
2022/03/03	4	438.13	2.1	434.11	431.50	1.9	1,427	0.14%
2022/03/02	2	430.25	2	430.00	430.00	0	1,429	0.00%
2022/03/01	6.1	433.83	6	431.42	434.50	0.1	1,460	0.01%
2022/02/25	2	417.75	4	419.00	420.00	-2	1,455	-0.14%
2022/02/24	3	405.17	1.2	410.42	401.50	1.8	1,443	0.12%
2022/02/23	2.1	423.51	2.1	420.08	419.50	0	1,436	0.00%
2022/02/22	4	423.00	2	424.48	415.00	2	1,452	0.14%
2022/02/21	4	437.50	2	437.00	437.00	2	1,448	0.14%
2022/02/18	0.1	437.50	3	438.50	438.50	-2.9	1,462	-0.20%
2022/02/17	3	436.00	0.1	443.00	435.00	2.9	1,517	0.19%
2022/02/16	2	443.25	0.1	443.50	442.00	2	1,602	0.12%
2022/02/15	1.1	440.36	3	430.17	430.50	-2	1,699	-0.11%
2022/02/14	19	436.85	19	440.37	435.00	0	1,745	0.00%
2022/02/11	8	451.25	8	453.88	453.00	0	1,742	0.00%
2022/02/10	8.1	460.33	7	466.07	458.00	1.1	1,744	0.06%
2022/02/09	9	467.06	14	469.36	466.00	-5	1,757	-0.28%
2022/02/08	34	463.51	30	463.43	462.50	4	1,759	0.23%
2022/02/07	26	475.31	27	476.11	476.00	-1	1,766	-0.06%
2022/01/26	13	462.77	15.3	462.00	462.00	-2.3	1,752	-0.13%
2022/01/25	16	453.72	14	466.82	450.50	2	1,741	0.11%
2022/01/24	26	462.77	27	453.28	466.50	-1	1,748	-0.06%
2022/01/21	26	463.75	27	466.98	460.00	-1	1,754	-0.06%
2022/01/20	26	462.63	26	450.29	471.00	0	1,764	0.00%
2022/01/19	20	449.53	23	452.70	449.00	-3	1,750	-0.17%
2022/01/18	33	464.59	71.2	473.95	460.00	-38.2	1,760	-2.17%
2022/01/17	44.3	470.30	10	449.00	473.00	34.3	1,754	1.96%
2022/01/14	12.1	429.15	14	428.14	430.50	-1.9	1,735	-0.11%
2022/01/13	2.2	432.01	2	432.50	433.50	0.2	1,763	0.01%
2022/01/12	2	416.50	3	420.17	424.00	-1	1,812	-0.06%
2022/01/11	5	418.00	5	422.20	413.00	0	1,827	0.00%
2022/01/10	15	424.33	8	418.81	428.00	7	1,842	0.38%
2022/01/07	7.1	422.08	7	437.29	420.50	0.1	1,876	0.00%
2022/01/06	21.1	440.57	20	441.60	439.00	1.1	1,870	0.06%
2022/01/05	23	445.73	23	454.33	440.50	0	1,877	0.00%
2022/01/04	41.1	468.03	35	483.99	463.50	6.1	1,878	0.32%
2022/01/03	35	486.21	33	483.27	487.50	2	1,859	0.11%
2021/12/30	21	467.09	10	462.70	474.00	11	1,844	0.60%
2021/12/29	15	452.13	19	457.23	451.50	-4	1,841	-0.22%
2021/12/28	19	451.29	13	457.54	447.50	6	1,866	0.32%
2021/12/27	3	455.50	1	457.00	454.50	2	1,875	0.11%
2021/12/24	2	430.00	2	429.25	425.00	0	1,854	0.00%
2021/12/23	4	432.00	4	428.00	426.50	0	1,864	0.00%
2021/12/22	7.1	430.26	6	435.17	427.00	1.1	1,875	0.06%
2021/12/21	2	435.75	1	430.50	431.50	1	1,873	0.05%
2021/12/20	0	0.00	1	426.00	418.50	-1	1,863	-0.05%
2021/12/17	7	422.14	5	415.10	424.50	2	1,867	0.11%
2021/12/16	35	425.64	20	426.25	421.50	15	1,867	0.80%
2021/12/15	16	404.03	5.1	414.87	418.50	10.9	1,869	0.59%
2021/12/14	1	417.98	1	410.00	400.00	0	1,881	0.00%
2021/12/13	0	425.00	0	0.00	422.00	0	1,892	0.00%
2021/12/10	5	428.20	6.1	428.68	427.50	-1.1	1,900	-0.06%
2021/12/09	6	429.70	6	436.83	427.00	0	1,929	0.00%
2021/12/08	13	441.19	13	454.00	439.00	0	1,997	0.00%
2021/12/07	81	447.87	15	451.22	452.00	66	2,003	3.29%
2021/12/06	26	435.00	20	440.63	435.00	6	1,983	0.30%
2021/12/03	4	456.50	3	447.67	449.50	1	1,980	0.05%
2021/12/02	21.1	456.35	13.1	468.99	455.00	7.9	1,983	0.40%
2021/12/01	4	498.21	3	489.50	486.00	1	1,968	0.05%
2021/11/30	2	502.52	0	0.00	500.00	2	1,986	0.10%
2021/11/29	1.2	492.44	0	0.00	493.00	1.2	2,007	0.06%
2021/11/26	0	474.33	0	0.00	471.00	0	2,027	0.00%
2021/11/25	14	464.36	0	465.00	468.00	14	2,031	0.69%
2021/11/24	1.4	502.96	1.1	498.37	493.50	0.4	2,005	0.02%
2021/11/23	0	0.00	0	510.00	503.00	0	2,015	0.00%
2021/11/22	0	499.00	1	488.00	504.00	-1	2,031	-0.05%
2021/11/19	2	508.50	2	500.50	498.00	0	2,053	0.00%
2021/11/18	89	532.48	0.5	537.80	522.00	88.5	2,059	4.30%
2021/11/17	1	525.00	3	508.33	531.00	-2	2,091	-0.10%
2021/11/16	52	524.48	33	520.85	525.00	19	2,129	0.89%
2021/11/15	88	526.00	9	520.11	514.00	79	2,119	3.73%
2021/11/12	52	479.34	10.2	486.73	496.50	41.8	2,088	2.00%
2021/11/11	2	429.75	3	444.20	451.50	-1	2,011	-0.05%
2021/11/10	1	402.00	1	408.00	410.50	0	2,018	0.00%
2021/11/09	35	413.60	5	410.60	403.50	30	2,038	1.47%
2021/11/08	11	406.73	13.2	407.88	407.00	-2.2	2,060	-0.11%
2021/11/05	10	398.30	10	396.40	397.50	0	2,090	0.00%
2021/11/04	8	394.88	7	390.93	389.00	1	2,101	0.05%
2021/11/03	9	385.17	10	389.05	385.00	-1	2,115	-0.05%
2021/11/02	24	392.83	22	395.50	392.00	2	2,147	0.09%
2021/11/01	11	399.09	11	398.27	398.00	0	2,166	0.00%
2021/10/29	24	396.92	23	404.37	396.00	1	2,213	0.05%
2021/10/28	22	399.68	21.1	409.29	399.50	1	2,290	0.04%
2021/10/27	9	415.61	8	415.94	415.00	1	2,297	0.04%
2021/10/26	8	411.94	9.2	411.78	412.00	-1.2	2,311	-0.05%
2021/10/25	11	402.50	12	419.38	402.50	-1	2,285	-0.04%
2021/10/22	14.1	419.64	14	416.75	419.00	0.1	2,260	0.00%
2021/10/21	17	414.41	36	416.71	413.00	-19	2,239	-0.85%
2021/10/20	25.1	414.65	39	403.45	412.00	-14	2,209	-0.63%
2021/10/19	17	391.88	30	392.30	388.50	-13	2,147	-0.61%
2021/10/18	17	382.41	19	380.72	380.50	-2	2,135	-0.09%
2021/10/15	17	384.77	16	374.16	383.00	1	2,119	0.05%
2021/10/14	17	360.94	13	365.77	360.00	4	2,078	0.19%
2021/10/13	17	360.91	20	359.88	360.50	-3	2,061	-0.15%
2021/10/12	99	359.93	8	341.19	365.00	91	2,044	4.45%
2021/10/08	20	343.58	18.1	343.91	344.00	2	2,086	0.09%
2021/10/07	15	338.57	11	324.77	334.50	4	2,095	0.19%
2021/10/06	12	317.21	12	324.67	316.50	0	2,140	0.00%
2021/10/05	24	306.63	23	297.43	322.50	1	2,170	0.05%
2021/10/04	4.1	312.91	4	313.75	299.50	0.1	2,182	0.00%
2021/10/01	4	306.03	5.1	313.76	306.50	-1.1	2,206	-0.05%
2021/09/30	2.1	322.42	4	325.39	325.00	-1.9	2,205	-0.09%
2021/09/29	2.2	334.96	2	339.50	326.50	0.2	2,213	0.01%
2021/09/28	2	344.00	3	348.00	347.00	-1	2,243	-0.04%
2021/09/24	4	350.00	4.1	349.24	350.00	-0.1	2,350	0.00%
2021/09/23	10	343.30	10	347.75	342.50	0	2,354	0.00%
2021/09/22	4	347.38	3	348.00	345.00	1	2,359	0.04%
2021/09/17	2	355.00	5	357.40	360.00	-3	2,373	-0.13%
2021/09/16	12	360.51	12	379.83	357.00	0	2,348	0.00%
2021/09/15	6	378.58	7	376.21	379.00	-1	2,335	-0.04%
2021/09/14	21	381.32	23	388.91	379.50	-2	2,356	-0.08%
2021/09/13	23.1	374.39	23	361.41	379.00	0.1	2,343	0.00%
2021/09/10	9	378.39	8	379.06	373.00	1	2,298	0.04%
2021/09/09	7	388.64	7	390.57	386.00	0	2,301	0.00%
2021/09/08	11.1	396.40	11	385.95	392.00	0.1	2,341	0.00%
2021/09/07	16.3	396.87	17	403.88	393.00	-0.7	2,321	-0.03%
2021/09/06	5	408.40	5	415.50	406.50	0	2,302	0.00%
2021/09/03	18	414.89	17	415.09	416.00	1	2,284	0.04%
2021/09/02	14	405.32	14	407.93	404.00	0	2,252	0.00%
2021/09/01	12	415.71	12	410.24	409.50	0	2,227	0.00%
2021/08/31	4	399.50	7	398.07	400.00	-3	2,206	-0.14%
2021/08/30	7	396.57	6	402.08	395.50	1	2,199	0.05%
2021/08/27	7	399.65	8	404.69	399.00	-1	2,189	-0.05%
2021/08/26	10	411.60	11	424.45	410.00	-1	2,175	-0.05%
2021/08/25	8	421.56	11	418.64	422.50	-3	2,164	-0.14%
2021/08/24	4	414.25	2	417.25	410.00	2	2,138	0.09%
2021/08/23	0.1	428.84	6.1	431.07	423.50	-6	2,120	-0.28%
2021/08/20	5	402.98	10	408.90	420.00	-5	2,089	-0.24%
2021/08/19	3.3	398.68	3	400.50	395.50	0.3	2,044	0.01%
2021/08/18	5	364.55	6	370.92	398.00	-1	2,013	-0.05%
2021/08/17	4	381.49	4.1	385.51	371.00	-0.1	1,955	0.00%
2021/08/16	8.1	380.22	5.1	387.71	381.50	3	1,931	0.15%
2021/08/13	2.1	402.79	1	404.00	407.00	1.1	1,875	0.06%
2021/08/12	1	401.54	1	406.50	400.00	0	1,844	0.00%
2021/08/11	1	399.55	2	399.25	402.50	-1	1,806	-0.05%
2021/08/10	3	453.77	3	441.83	435.50	0	1,755	0.00%
2021/08/09	3	471.64	2.2	457.26	453.00	0.8	1,725	0.05%
2021/08/06	3.2	465.94	2.2	464.73	473.00	1	1,754	0.06%
2021/08/05	6	473.92	7	465.64	453.00	-1	1,810	-0.05%
2021/08/04	11	469.18	18.1	472.69	473.50	-7.1	1,904	-0.37%
2021/08/03	7	454.29	8.2	460.68	456.00	-1.2	1,920	-0.06%
2021/08/02	9	424.10	12	425.29	437.00	-3	1,825	-0.16%
2021/07/30	5	436.52	37	444.85	419.00	-32	1,806	-1.77%
2021/07/28	2	418.01	1.1	421.91	421.00	0.9	1,790	0.05%
2021/07/27	4.1	461.51	195.1	447.19	440.00	-191	1,779	-10.74%	大賣/鉅額交易
2021/07/26	0.1	465.20	0	0.00	466.50	0.1	1,777	0.01%
2021/07/23	0	0.00	1.2	452.93	446.00	-1.2	1,777	-0.07%
2021/07/22	1.1	455.09	2	456.00	450.00	-0.9	1,784	-0.05%
2021/07/21	0	434.25	0	0.00	425.00	0	1,794	0.00%
2021/07/20	1.1	416.34	3	430.33	429.00	-1.9	1,830	-0.11%
2021/07/19	0	446.00	1	442.00	446.50	-1	1,823	-0.05%
2021/07/16	1	456.00	2.4	443.95	450.00	-1.4	1,826	-0.08%
2021/07/15	10	451.40	9	453.00	451.50	1	1,840	0.05%
2021/07/14	1.2	439.69	6.1	438.24	432.00	-4.9	1,787	-0.28%
2021/07/13	11.1	441.45	10.2	448.59	430.00	0.9	1,762	0.05%
2021/07/12	6.1	429.67	3	436.50	434.00	3.1	1,689	0.19%
2021/07/09	7.5	418.73	37.2	416.52	403.50	-29.7	1,639	-1.81%
2021/07/08	32.1	410.95	3.1	409.61	411.00	29	1,665	1.74%
2021/07/07	1	384.50	2.3	377.06	374.00	-1.3	1,706	-0.08%
2021/07/06	2.2	386.67	1.2	373.42	379.50	1	1,813	0.05%
2021/07/05	7.1	392.80	7	392.29	387.00	0	1,906	0.00%
2021/07/02	11.2	350.80	11.1	359.69	379.50	0.1	1,907	0.00%
2021/07/01	5	353.01	0.2	355.70	345.00	4.8	1,851	0.26%
2021/06/30	2.1	369.13	8.2	368.82	372.00	-6.1	1,876	-0.33%
2021/06/29	3	379.33	5	382.50	373.00	-2	1,903	-0.11%
2021/06/28	4.2	374.85	8	378.81	370.50	-3.8	1,889	-0.20%
2021/06/25	2.1	404.14	1	404.00	392.00	1.1	1,868	0.06%
2021/06/24	1	400.00	2.5	393.80	397.00	-1.5	1,898	-0.08%
2021/06/23	5.1	393.11	3.1	394.16	396.00	2	1,889	0.11%
2021/06/22	2.8	396.01	6	379.52	373.50	-3.3	1,854	-0.18%
2021/06/21	8.1	396.71	11	396.02	387.50	-2.9	1,832	-0.16%
2021/06/18	7	418.50	7	417.71	417.00	0	1,799	0.00%
2021/06/17	27	414.86	22	415.61	418.00	5	1,775	0.28%
2021/06/16	11	398.05	1	403.50	398.00	10	1,729	0.58%
2021/06/15	23	394.72	0	0.00	406.50	23	1,732	1.33%
2021/06/10	3	388.40	11	398.00	390.00	-8	1,880	-0.42%
2021/06/09	3	390.00	35	381.43	386.00	-32	1,995	-1.60%
2021/06/08	56.3	358.04	1	374.00	365.00	55.3	2,081	2.66%
2021/06/07	1	340.00	0	0.00	340.00	1	2,086	0.05%
2021/06/04	1	314.00	1	314.00	323.00	0	2,089	0.00%
2021/06/03	1	310.00	0	0.00	322.00	1	2,095	0.05%
2021/06/02	1	289.00	2	289.00	310.00	-1	2,105	-0.05%
2021/06/01	105	323.33	0	0.00	321.00	105	2,108	4.98%	大買/鉅額交易
2021/05/31	75	310.07	1.1	305.14	315.00	74	2,112	3.50%
2021/05/27	7.2	295.10	2	294.75	277.50	5.2	2,122	0.24%
2021/05/24	0	0.00	20	243.00	243.00	-20	2,210	-0.90%
2021/05/21	0	0.00	2	220.00	221.00	-2	2,338	-0.09%
2021/05/20	1	200.00	1	200.00	201.00	0	2,406	0.00%
2021/05/18	0	0.00	0.2	200.39	207.50	-0.2	2,568	-0.01%
2021/05/17	0	0.00	2	191.50	191.50	-2	2,583	-0.08%
2021/05/14	17.1	236.22	16	232.69	212.50	1.1	2,589	0.04%
2021/05/13	15.2	248.31	19	243.89	232.50	-3.8	2,524	-0.15%
2021/05/12	56	236.64	51.1	223.94	239.50	4.9	2,425	0.20%
2021/05/11	60.3	235.00	55	221.01	218.00	5.3	2,303	0.23%
2021/05/10	0	0.00	1	216.50	217.50	-1	2,229	-0.04%
2021/05/07	0	0.00	9	162.00	198.00	-9	2,222	-0.40%
2021/05/06	0	0.00	1	180.00	180.00	-1	2,199	-0.05%
2021/05/03	0	0.00	1	280.00	246.00	-1	2,361	-0.04%
2021/04/29	3	275.33	0.1	290.00	273.00	3	2,449	0.12%
2021/04/28	3	271.51	1	264.00	272.50	2	2,496	0.08%
2021/04/27	0	260.00	3.2	231.62	264.00	-3.1	2,579	-0.12%
2021/04/26	4.1	227.69	6.3	230.87	240.00	-2.2	2,569	-0.08%
2021/04/22	0.2	292.67	0	0.00	279.00	0.2	2,540	0.01%
2021/04/21	1.1	346.19	0	0.00	310.00	1.1	2,540	0.04%
2021/04/20	0	302.00	0	0.00	316.50	0	2,538	0.00%
2021/04/19	1	288.00	1	288.00	288.00	0	2,542	0.00%
2021/04/15	0	355.00	0	0.00	355.00	0	2,533	0.00%
2021/04/14	15.3	411.45	243.1	418.75	394.00	-227.7	2,535	-8.98%	大賣/鉅額交易
2021/04/13	14.2	446.59	82.1	444.85	437.50	-67.9	2,469	-2.75%
2021/04/12	22.1	452.64	448.5	461.46	448.00	-426.4	2,442	-17.46%	大賣/鉅額交易
2021/04/09	23.3	492.99	72.1	502.14	463.50	-48.8	2,387	-2.04%
2021/04/08	4.5	535.96	1	512.71	512.00	3.5	2,336	0.15%
2021/04/07	8.2	576.13	7	568.71	552.00	1.2	2,337	0.05%
2021/04/06	7.3	594.26	3	580.67	565.00	4.3	2,344	0.18%
2021/04/01	5	541.76	14	554.00	566.00	-9	2,320	-0.39%
2021/03/31	2.1	508.90	0	0.00	515.00	2.1	2,330	0.09%
2021/03/30	0.1	492.86	0	0.00	487.50	0.1	2,386	0.01%
2021/03/29	1.1	486.68	2	475.75	471.00	-0.9	2,444	-0.04%
2021/03/26	2	498.50	1	506.19	515.00	1	2,457	0.04%
2021/03/25	5	489.50	1	490.50	490.50	4	2,475	0.16%
2021/03/18	0	0.00	1	495.00	495.00	-1	2,667	-0.04%
2021/03/17	5.1	490.35	6	492.33	499.00	-0.9	2,698	-0.03%
2021/03/16	5	487.44	6.2	484.50	483.00	-1.2	2,657	-0.04%
2021/03/15	19.5	477.46	36.5	478.66	480.50	-17	2,601	-0.65%
2021/03/12	20	444.53	18	441.78	451.00	2	2,516	0.08%
2021/03/11	6	391.00	0	0.00	410.00	6	2,451	0.24%
2021/03/10	2	381.00	0	0.00	378.50	2	2,473	0.08%
2021/03/09	1	373.00	0	0.00	373.50	1	2,493	0.04%
2021/03/08	1	390.00	0	0.00	372.00	1	2,520	0.04%
2021/03/05	1	380.00	1	378.00	380.00	0	2,561	0.00%
2021/03/04	1	377.50	0	0.00	374.00	1	2,586	0.04%
2021/03/03	1	345.00	0	0.00	375.00	1	2,638	0.04%
2021/03/02	0	0.00	1.1	366.56	347.00	-1.1	2,725	-0.04%
2021/02/26	0	0.00	1	320.00	361.00	-1	2,794	-0.04%
2021/02/25	0	341.88	1	338.00	336.00	-1	2,844	-0.03%
2021/02/24	15.1	359.38	15	343.78	333.50	0.1	2,955	0.00%
2021/02/23	22.2	357.01	38	368.67	353.50	-15.8	2,901	-0.54%
2021/02/22	28	342.72	43	341.17	349.00	-15	2,819	-0.53%
2021/02/19	116	304.20	10.1	314.21	317.50	105.9	2,769	3.82%	大買/鉅額交易
2021/02/18	0	0.00	1	293.00	290.00	-1	2,641	-0.04%
2021/02/05	1	250.00	0	0.00	247.00	1	2,614	0.04%
2021/02/03	2	239.00	0	0.00	236.00	2	2,613	0.08%
2021/02/02	0	0.00	5	222.00	242.00	-5	2,622	-0.19%
2021/02/01	5	201.50	1	200.50	223.00	4	2,632	0.15%
2021/01/28	0	0.00	1	233.50	232.00	-1	2,635	-0.04%
2021/01/27	0	0.00	2	236.25	243.00	-2	2,638	-0.08%
2021/01/26	8	251.56	6	260.00	236.00	2	2,643	0.08%
2021/01/25	51.1	273.59	55	266.58	260.00	-3.9	2,553	-0.15%
2021/01/22	22	261.98	22	261.20	269.00	0	2,472	0.00%
2021/01/21	20	240.05	15	241.00	248.00	5	2,389	0.21%
2021/01/20	18	236.56	8	245.44	232.50	10	2,355	0.42%
2021/01/19	3	243.67	0	0.00	250.00	3	2,278	0.13%
2021/01/18	3	233.33	0	0.00	240.00	3	2,301	0.13%
2021/01/15	5	230.40	0	0.00	227.00	5	2,319	0.22%
2021/01/14	1	230.00	0	0.00	232.00	1	2,322	0.04%
2021/01/13	123	230.18	1	228.50	225.00	122	2,324	5.25%	大買/鉅額交易
2021/01/12	100	219.00	3	219.00	219.00	97	2,314	4.19%
2021/01/11	1	197.00	7	198.00	199.50	-6	2,302	-0.26%
2021/01/08	0	0.00	1	196.00	196.00	-1	2,300	-0.04%
2021/01/07	1	184.00	0	0.00	198.00	1	2,302	0.04%
2021/01/06	2	189.00	2	193.50	189.00	0	2,297	0.00%
2021/01/05	5	214.10	11	212.95	210.00	-6	2,277	-0.26%
2021/01/04	11	221.73	196	218.45	222.50	-185	2,211	-8.36%	大賣/鉅額交易
2020/12/31	4	211.13	10	209.65	212.50	-6	2,147	-0.28%
2020/12/30	2	187.00	8	192.19	195.00	-6	2,155	-0.28%
2020/12/29	3	166.50	1	178.50	177.50	2	2,161	0.09%
2020/12/28	37	177.59	4	173.25	173.00	33	2,196	1.50%
2020/12/25	40	164.05	3	168.33	175.00	37	2,180	1.70%
2020/12/24	47	168.79	3	166.17	160.00	44	2,146	2.05%
2020/12/23	75	173.35	5	173.50	172.00	70	2,115	3.31%
2020/12/22	2	183.00	4	176.00	179.00	-2	2,129	-0.09%
2020/12/21	2	193.25	0	0.00	189.50	2	2,174	0.09%
2020/12/18	16	208.03	3	223.00	193.50	13	2,236	0.58%
2020/12/17	3	190.17	10	198.80	203.50	-7	2,179	-0.32%
2020/12/16	11	182.45	4	173.25	185.00	7	2,165	0.32%
2020/12/15	0	0.00	1	178.50	178.50	-1	2,133	-0.05%
2020/12/14	2	203.25	1	203.50	198.00	1	2,106	0.05%
2020/12/11	0	0.00	1.1	203.76	207.50	-1.1	2,082	-0.05%
2020/12/10	0	0.00	1	202.00	204.50	-1	2,054	-0.05%
2020/12/09	5.1	195.94	0	0.00	198.00	5.1	2,034	0.25%
2020/12/08	0	0.00	3	180.00	185.50	-3	2,018	-0.15%
2020/12/04	3	162.83	2	160.25	164.00	1	1,981	0.05%
2020/12/03	3	171.00	1	168.00	163.00	2	1,994	0.10%
2020/12/02	5	171.12	92.1	172.79	172.00	-87	2,088	-4.17%
2020/12/01	66.1	163.76	2	164.50	165.00	64.1	2,169	2.95%
2020/11/30	185	147.89	2	142.50	150.00	183	2,158	8.48%	大買/鉅額交易
2020/11/27	4	137.63	14	139.11	136.50	-10	2,185	-0.46%
2020/11/26	4	136.50	7	132.29	138.50	-3	2,142	-0.14%
2020/11/25	20	118.30	25	126.48	128.00	-5	2,051	-0.24%
2020/11/24	5	117.20	2	117.25	116.50	3	1,974	0.15%
2020/11/23	12	119.33	177	117.50	122.00	-165	1,924	-8.57%	大賣/鉅額交易
2020/11/20	3	112.00	1	114.00	114.00	2	1,825	0.11%
2020/11/19	0	0.00	2	96.50	104.00	-2	1,778	-0.11%
2020/11/18	4	94.58	1	96.00	94.90	3	1,733	0.17%
2020/11/17	2	91.30	0	0.00	90.70	2	1,715	0.12%
2020/11/16	0	0.00	2	91.00	90.90	-2	1,732	-0.12%
2020/11/13	0	0.00	4	91.45	91.40	-4	1,731	-0.23%
2020/11/12	2	94.05	0	0.00	91.90	2	1,754	0.11%
2020/11/11	0	0.00	2	93.50	93.00	-2	1,791	-0.11%
2020/11/10	2	97.05	1	93.20	92.20	1	1,856	0.05%
2020/11/09	1	93.10	1	97.10	96.60	0	1,850	0.00%
2020/11/06	1	91.80	2	91.20	91.00	-1	1,828	-0.05%
2020/11/05	0	0.00	20	90.43	91.00	-20	1,819	-1.10%
2020/11/04	3	93.47	11	93.86	94.00	-8	1,799	-0.44%
2020/11/03	1	94.50	1	91.70	93.20	0	1,788	0.00%
2020/11/02	2	90.05	0	0.00	91.00	2	1,781	0.11%
2020/10/30	2	92.50	0	0.00	91.00	2	1,775	0.11%
2020/10/29	0	0.00	11	91.17	93.90	-11	1,766	-0.62%
2020/10/28	9	93.61	21	93.38	93.40	-12	1,757	-0.68%
2020/10/27	4	97.43	1	94.90	96.00	3	1,742	0.17%
2020/10/26	11	98.98	12	99.97	96.70	-1	1,820	-0.05%
2020/10/23	3	102.83	23	101.09	103.00	-20	1,803	-1.11%
2020/10/22	1	102.00	5	101.80	102.00	-4	1,843	-0.22%
2020/10/21	4	103.50	0	0.00	103.50	4	1,893	0.21%
2020/10/20	0	0.00	5	102.00	103.00	-5	1,932	-0.26%
2020/10/19	0	0.00	2	100.00	100.00	-2	1,960	-0.10%
2020/10/14	1	95.90	0	0.00	96.10	1	2,198	0.05%
2020/10/13	1	92.00	12	90.93	91.00	-11	2,217	-0.50%
2020/10/12	2	92.50	7	91.80	92.00	-5	2,230	-0.22%
2020/10/08	1	91.50	4	92.40	91.50	-3	2,242	-0.13%
2020/10/07	15	94.28	22	93.45	94.00	-7	2,246	-0.31%
2020/10/06	10	100.83	22	101.13	100.00	-12	2,197	-0.55%
2020/10/05	5	99.62	127	100.15	102.50	-122	2,178	-5.60%	大賣/鉅額交易
2020/09/30	2	93.65	5	93.12	93.50	-3	2,133	-0.14%
2020/09/29	2	90.50	9.1	90.03	90.00	-7.1	2,126	-0.34%
2020/09/28	5	91.12	1	90.90	89.50	4	2,126	0.19%
2020/09/25	16	93.78	11	96.04	92.00	5	2,125	0.24%
2020/09/24	13	98.09	153	100.50	99.90	-140	2,101	-6.66%	大賣/鉅額交易
2020/09/23	12	92.95	19	93.37	97.70	-7	2,061	-0.34%
2020/09/22	11	85.30	37	88.35	88.90	-26	2,014	-1.29%
2020/09/21	25	88.08	21	91.71	88.00	4	2,082	0.19%
2020/09/18	15	83.90	16	85.16	85.50	-1	2,089	-0.05%
2020/09/17	1	80.90	0	0.00	81.90	1	2,152	0.05%
2020/09/15	1	80.00	0	0.00	79.20	1	2,212	0.05%
2020/09/14	21	73.89	0	0.00	81.00	21	2,233	0.94%
2020/09/11	6	80.10	17	75.40	75.70	-11	2,256	-0.49%
2020/09/10	6	81.52	0	0.00	81.60	6	2,316	0.26%
2020/09/09	4	79.00	2	78.15	80.20	2	2,390	0.08%
2020/09/08	68	82.39	8	84.06	84.50	60	2,442	2.46%
2020/09/07	276	89.62	28	86.06	85.30	248	2,447	10.13%	大買/鉅額交易
2020/09/04	357	80.97	4	85.13	85.50	353	2,392	14.76%	大買/鉅額交易
2020/09/03	232	75.41	1	77.80	77.80	231	2,292	10.08%	大買/鉅額交易
2020/09/02	2	69.70	3	68.33	70.80	-1	2,260	-0.04%
2020/09/01	0	0.00	3	65.00	64.40	-3	2,200	-0.14%
2020/08/31	1	64.20	0	0.00	63.10	1	2,188	0.05%
2020/08/27	6	62.03	0	0.00	61.70	6	2,183	0.27%
2020/08/26	0	0.00	3	61.67	63.50	-3	2,200	-0.14%
2020/08/24	1	59.30	1	61.00	59.70	0	2,232	0.00%
2020/08/21	2	57.85	0	0.00	59.00	2	2,232	0.09%
2020/08/19	4	59.93	0	0.00	57.40	4	2,210	0.18%
2020/08/18	3	62.33	5	63.46	60.00	-2	2,195	-0.09%
2020/08/17	8	68.05	6	66.58	65.60	2	2,166	0.09%
2020/08/14	8	69.83	9	68.86	68.60	-1	2,120	-0.05%
2020/08/13	0	0.00	1	65.50	65.50	-1	2,047	-0.05%
2020/08/11	0	0.00	10	59.50	60.00	-10	2,033	-0.49%
2020/08/10	1	59.50	0	0.00	61.20	1	2,033	0.05%
2020/08/06	1	58.00	0	0.00	57.80	1	2,035	0.05%
2020/08/05	2	59.55	0	0.00	58.80	2	2,036	0.10%
2020/08/04	0	0.00	3	59.80	59.90	-3	2,043	-0.15%
2020/08/03	0	0.00	4	61.90	59.80	-4	2,044	-0.20%
2020/07/31	2	62.10	0	0.00	61.90	2	2,039	0.10%
2020/07/30	16	64.29	7	62.41	65.00	9	2,030	0.44%
2020/07/28	1	59.50	2	62.85	60.70	-1	1,919	-0.05%
2020/07/27	10	60.77	24	61.08	60.70	-14	1,854	-0.75%
2020/07/24	10	56.40	2	59.75	56.40	8	1,796	0.45%
2020/07/23	2	62.35	3	62.20	61.10	-1	1,751	-0.06%
2020/07/22	4	59.78	2	58.90	59.90	2	1,711	0.12%
2020/07/21	7	57.99	32	58.29	56.50	-25	1,649	-1.52%
2020/07/20	3	50.90	12	52.97	53.70	-9	1,505	-0.60%
2020/07/17	40	48.90	2	48.90	48.90	38	1,450	2.62%
2020/07/16	30	53.50	0	0.00	54.30	30	1,426	2.10%
2020/07/15	0	0.00	3	56.70	56.70	-3	1,412	-0.21%
2020/07/14	0	0.00	3	63.00	63.00	-3	1,405	-0.21%
2020/07/13	1	62.00	21	62.00	62.00	-20	1,407	-1.42%
2020/07/10	21	58.52	1	60.80	59.00	20	1,381	1.45%
2020/07/09	1	68.60	2	67.70	65.00	-1	1,346	-0.07%
2020/07/07	0	0.00	1	74.00	71.50	-1	1,307	-0.08%
2020/07/06	13	75.04	5	76.58	76.00	8	1,291	0.62%
2020/07/03	18	75.83	153	76.88	79.50	-135	1,265	-10.67%	大賣/鉅額交易
2020/07/02	1	73.50	2	69.30	72.90	-1	1,205	-0.08%
2020/07/01	5	67.04	9	67.19	66.90	-4	1,146	-0.35%
2020/06/30	9	66.71	60	71.73	69.80	-51	1,105	-4.62%
2020/06/29	9	60.38	60	65.16	65.70	-51	1,020	-5.00%
2020/06/24	1	56.00	46	58.44	59.80	-45	984	-4.57%
2020/06/23	1	49.50	9	53.31	54.40	-8	906	-0.88%
2020/06/22	4	49.65	26	50.31	49.50	-22	865	-2.54%
2020/06/19	9	51.56	12	51.13	50.60	-3	837	-0.36%
2020/06/18	15	50.57	13	50.97	51.50	2	808	0.25%
2020/06/17	15	49.84	28	50.34	50.50	-13	773	-1.68%
2020/06/16	5	50.41	16	50.08	52.00	-11	706	-1.56%
2020/06/15	16	48.01	6	47.13	48.20	10	627	1.59%
2020/06/12	5	38.42	12	39.29	43.85	-7	570	-1.23%
2020/06/11	15	38.05	26	39.21	39.90	-11	518	-2.12%
2020/06/09	5	33.18	0	0.00	33.00	5	450	1.11%
2020/06/02	2	37.05	5	36.76	34.30	-3	472	-0.64%
2020/06/01	15	37.90	1	35.05	38.10	14	448	3.12%
2020/05/29	1	34.85	1	34.15	35.05	0	414	0.00%
2020/05/26	1	31.70	0	0.00	31.50	1	390	0.26%
2020/05/25	1	31.50	24	31.51	31.65	-23	396	-5.80%
2020/05/21	0	0.00	1	33.00	33.00	-1	394	-0.25%
2020/05/20	0	0.00	64	32.25	32.50	-64	393	-16.26%
2020/05/19	0	0.00	81	32.17	32.20	-81	392	-20.64%
2020/05/15	1	31.50	0	0.00	31.95	1	392	0.25%
2020/05/11	0	0.00	1	33.90	35.65	-1	386	-0.26%
2020/05/06	0	0.00	2	32.90	32.60	-2	381	-0.52%
2020/04/29	1	33.80	0	0.00	33.70	1	377	0.26%
2020/04/20	2	32.15	0	0.00	32.00	2	399	0.50%
2020/04/14	0	0.00	5	28.88	29.00	-5	405	-1.23%
2020/04/10	3	28.30	0	0.00	28.45	3	419	0.72%
2020/04/09	0	0.00	1	28.90	28.70	-1	420	-0.24%
2020/04/01	2	29.00	0	0.00	29.00	2	470	0.42%
2020/03/27	0	0.00	2	27.20	27.20	-2	479	-0.42%
2020/03/25	29	27.42	0	0.00	26.55	29	486	5.97%
2020/03/24	0	0.00	1	26.00	25.80	-1	484	-0.21%
2020/03/19	12	23.48	0	0.00	23.40	12	490	2.45%
2020/03/18	3	28.20	0	0.00	26.00	3	500	0.60%
2020/03/17	1	28.50	0	0.00	28.80	1	496	0.20%
2020/03/16	15	29.83	0	0.00	30.00	15	495	3.03%
2020/03/13	1	32.25	0	0.00	32.90	1	496	0.20%
2020/03/12	4	35.53	0	0.00	34.95	4	499	0.80%
2020/03/11	17	37.49	0	0.00	36.80	17	522	3.25%
2020/03/06	1	37.30	1	38.00	36.70	0	540	0.00%
2020/03/04	0	0.00	3	31.50	32.70	-3	545	-0.55%
2020/02/27	0	0.00	1	31.00	30.45	-1	595	-0.17%
2020/02/14	0	0.00	1	30.05	30.20	-1	731	-0.14%
2020/02/12	3	29.65	0	0.00	29.65	3	773	0.39%
2020/02/11	2	29.15	0	0.00	29.30	2	789	0.25%
2020/02/10	2	29.13	0	0.00	28.65	2	794	0.25%
2020/02/07	1	29.85	5	29.80	29.25	-4	811	-0.49%
2020/02/06	1	31.30	0	0.00	31.05	1	821	0.12%
2020/02/03	1	28.50	0	0.00	29.40	1	820	0.12%
2020/01/31	3	31.28	0	0.00	31.40	3	814	0.37%
2020/01/30	5	32.80	0	0.00	32.80	5	807	0.62%
2020/01/20	3	36.40	4	36.55	36.40	-1	809	-0.12%
2020/01/17	2	36.75	0	0.00	36.80	2	808	0.25%
2020/01/16	31	36.51	1	36.50	36.75	30	801	3.74%
2020/01/15	2	35.50	0	0.00	34.80	2	789	0.25%
2020/01/13	3	35.40	0	0.00	35.70	3	783	0.38%
2020/01/10	2	35.00	0	0.00	35.10	2	782	0.26%
2020/01/09	1	35.90	2	35.95	36.05	-1	781	-0.13%
2020/01/08	2	35.55	2	34.85	35.70	0	768	0.00%
2020/01/06	5	33.73	0	0.00	33.65	5	753	0.66%
2019/12/30	4	35.03	0	0.00	35.10	4	764	0.52%
2019/12/27	85	36.00	3	36.00	36.00	82	746	10.99%
2019/12/26	0	0.00	1	32.60	32.75	-1	711	-0.14%
2019/12/25	3	30.95	0	0.00	31.20	3	706	0.42%
2019/12/23	1	30.50	0	0.00	30.30	1	696	0.14%
2019/12/19	15	32.67	0	0.00	32.80	15	687	2.18%
2019/12/16	4	32.45	0	0.00	32.35	4	677	0.59%
2019/12/13	0	0.00	8	32.13	33.60	-8	669	-1.20%
2019/12/12	4	30.65	0	0.00	30.65	4	655	0.61%
2019/12/11	7	31.29	0	0.00	31.00	7	652	1.07%
2019/12/06	5	35.40	6	34.28	32.60	-1	619	-0.16%
2019/12/05	13	37.73	5	37.80	36.20	8	585	1.37%
2019/12/04	1	40.20	0	0.00	39.30	1	553	0.18%
2019/12/03	0	0.00	1	39.00	40.15	-1	543	-0.18%
2019/12/02	0	0.00	1	39.60	39.60	-1	537	-0.19%
2019/11/29	3	42.32	1	43.10	41.90	2	523	0.38%
2019/11/28	2	41.93	2	41.85	42.45	0	501	0.00%
2019/11/26	2	37.80	4	37.80	38.20	-2	453	-0.44%
2019/11/25	3	41.20	0	0.00	38.80	3	436	0.69%
2019/11/22	3	40.00	0	0.00	40.35	3	423	0.71%
2019/11/21	1	39.40	9	39.77	39.65	-8	409	-1.95%
2019/11/20	3	39.87	0	0.00	40.40	3	399	0.75%
2019/11/19	4	38.88	0	0.00	39.50	4	383	1.04%
2019/11/18	2	36.90	5	40.02	39.50	-3	373	-0.80%
2019/11/15	2	38.55	0	0.00	38.40	2	350	0.57%
2019/11/14	9	36.92	10	39.04	39.55	-1	334	-0.30%
2019/11/13	0	0.00	5	39.10	39.45	-5	298	-1.67%
2019/11/12	3	35.67	2	36.50	36.50	1	269	0.37%
2019/11/11	2	33.30	5	34.00	33.20	-3	252	-1.19%
2019/11/08	1	32.70	2	32.80	32.90	-1	221	-0.45%
2019/11/07	0	0.00	1	30.80	29.95	-1	198	-0.50%
2019/11/06	5	28.85	1	29.35	30.80	4	191	2.08%
2019/11/05	2	28.35	3.4	29.00	29.35	-1.4	172	-0.84%
2019/10/28	0	0.00	1	26.20	26.20	-1	145	-0.69%
2019/10/25	1	25.50	0	0.00	25.80	1	142	0.70%
2019/10/24	0	0.00	1	25.20	25.25	-1	138	-0.72%
2019/10/15	5	25.30	0	0.00	25.15	5	134	3.72%
2019/10/09	5	25.10	0	0.00	26.00	5	133	3.75%
2019/10/08	0	0.00	2	25.20	25.10	-2	129	-1.54%
2019/10/07	10	26.48	0	0.00	25.85	10	128	7.79%
2019/10/04	5	25.40	3	24.90	25.40	2	110	1.81%
2019/08/06	0	0.00	2	23.40	23.20	-2	160	-1.24%
2019/07/19	1	23.05	0	0.00	23.05	1	176	0.57%
2019/07/08	0	0.00	1	24.75	24.90	-1	155	-0.64%
2019/07/03	2	20.58	0	0.00	20.20	2	116	1.72%
2019/07/02	0	0.00	2	20.55	21.10	-2	113	-1.76%
2019/05/13	2	24.00	6	23.85	23.10	-4	124	-3.22%
2019/05/08	6	23.80	3	23.60	23.65	3	115	2.60%
2019/04/19	0	0.00	8	21.68	21.75	-8	104	-7.66%
2019/04/18	0	0.00	1	22.50	21.85	-1	103	-0.96%
2019/04/03	10	22.60	0	0.00	22.60	10	99	10.09%
2019/04/02	8	22.66	0	0.00	22.80	8	99	8.06%
2019/04/01	13	22.92	0	0.00	22.95	13	99	13.11%
2019/03/29	7	22.46	0	0.00	22.50	7	98	7.09%
2019/03/20	0	0.00	12	23.04	23.15	-12	97	-12.35%
2019/03/19	12	23.15	0	0.00	22.85	12	97	12.26%
2019/03/13	1	22.90	0	0.00	22.90	1	97	1.03%
2019/03/12	2	23.65	0	0.00	23.35	2	98	2.03%
2019/02/22	2	25.08	0	0.00	25.00	2	139	1.43%
2019/02/19	1	25.00	0	0.00	24.85	1	139	0.72%
2019/02/14	0	0.00	2	26.00	26.30	-2	157	-1.27%
2019/01/21	0	0.00	1	25.30	25.25	-1	172	-0.58%
2019/01/17	1	25.00	0	0.00	25.00	1	174	0.57%
2018/12/07	4	26.33	0	0.00	26.35	4	347	1.15%
2018/12/04	0	0.00	2	27.35	27.10	-2	357	-0.56%
2018/11/26	2	26.00	1	25.75	25.35	1	399	0.25%
2018/11/23	1	24.45	1	25.85	25.85	0	405	0.00%
2018/11/22	0	0.00	1	23.40	23.50	-1	413	-0.24%
2018/11/15	2	23.25	0	0.00	23.65	2	457	0.44%
2018/11/01	1	20.25	0	0.00	20.25	1	526	0.19%
2018/10/31	4	20.35	0	0.00	20.05	4	549	0.73%
2018/10/30	0	0.00	2	19.80	19.10	-2	563	-0.35%
2018/10/22	2	21.80	0	0.00	21.45	2	722	0.28%
2018/10/11	0	0.00	1	20.30	20.40	-1	984	-0.10%
2018/10/08	1	22.10	0	0.00	22.70	1	1,024	0.10%
2018/10/05	4	22.59	0	0.00	21.50	4	1,029	0.39%
2018/10/04	2	24.70	0	0.00	23.30	2	1,020	0.20%
2018/10/03	1	25.90	0	0.00	25.85	1	1,007	0.10%
2018/09/25	0	0.00	6	27.55	27.95	-6	998	-0.60%
2018/09/21	2	28.85	0	0.00	30.15	2	996	0.20%
2018/09/19	1	31.60	0	0.00	31.60	1	994	0.10%
2018/09/06	6	39.38	0	0.00	39.90	6	1,016	0.59%
2018/09/04	1	39.00	0	0.00	39.20	1	1,043	0.10%
2018/08/31	0	0.00	2	44.88	44.80	-2	1,014	-0.20%
2018/08/30	2	44.70	1	44.75	44.35	1	1,015	0.10%
2018/08/29	1	45.20	1	46.70	45.30	0	1,010	0.00%
2018/08/28	2	42.90	2	42.80	45.95	0	996	0.00%
2018/08/16	0	0.00	2	46.30	46.05	-2	1,084	-0.18%
2018/08/13	3	45.73	0	0.00	44.90	3	1,110	0.27%
2018/08/10	4	48.23	2	48.95	48.30	2	1,099	0.18%
2018/08/09	1	47.95	0	0.00	47.90	1	1,094	0.09%
2018/08/08	1	51.00	0	0.00	49.00	1	1,086	0.09%
2018/08/07	0	0.00	1	52.00	51.10	-1	1,072	-0.09%
2018/08/03	1	53.00	27	53.40	53.20	-26	1,077	-2.41%
2018/08/02	8	52.88	9	51.26	53.80	-1	1,075	-0.09%
2018/08/01	15	51.84	2	52.40	52.50	13	1,059	1.23%
2018/07/31	2	48.40	0	0.00	48.40	2	1,017	0.20%
2018/07/30	0	0.00	1	48.35	48.35	-1	1,011	-0.10%
2018/07/27	16	48.85	0	0.00	47.65	16	1,006	1.59%
2018/07/26	2	44.60	10	46.37	48.50	-8	999	-0.80%
2018/07/25	6	49.48	9	48.30	47.10	-3	972	-0.31%
2018/07/24	2	48.95	1	47.25	48.75	1	962	0.10%
2018/07/23	4	46.80	1	47.50	48.50	3	948	0.32%
2018/07/20	4	44.43	0	0.00	44.25	4	939	0.43%
2018/07/18	7	42.45	3	42.60	45.35	4	960	0.42%
2018/07/17	2	42.00	1	41.50	41.90	1	926	0.11%
2018/07/16	0	0.00	1	38.60	38.55	-1	907	-0.11%
2018/07/13	0	0.00	1	37.90	38.00	-1	950	-0.11%
2018/07/04	0	0.00	2	37.20	37.30	-2	1,252	-0.16%
2018/07/02	2	37.50	1	37.30	37.30	1	1,337	0.07%
2018/06/29	1	38.90	0	0.00	38.95	1	1,381	0.07%
2018/06/28	2	37.90	0	0.00	37.15	2	1,400	0.14%
2018/06/14	1	39.90	3	38.40	38.00	-2	1,787	-0.11%
2018/06/13	0	0.00	5	39.21	39.35	-5	1,794	-0.28%
2018/06/11	0	0.00	1	35.65	35.60	-1	1,796	-0.06%
2018/06/08	0	0.00	3	36.50	35.90	-3	1,840	-0.16%
2018/06/07	0	0.00	4	35.30	35.50	-4	1,860	-0.22%
2018/06/05	0	0.00	2	34.90	34.85	-2	1,881	-0.11%
2018/06/04	1	35.30	2	34.65	35.30	-1	1,897	-0.05%
2018/06/01	4	37.80	0	0.00	37.60	4	1,924	0.21%
2018/05/31	4	37.41	0	0.00	36.85	4	1,973	0.20%
2018/05/30	3	37.35	0	0.00	37.70	3	1,976	0.15%
2018/05/29	2	40.00	6	40.71	40.80	-4	1,963	-0.20%
2018/05/28	1	37.70	1	35.25	37.70	0	1,927	0.00%
2018/05/25	2	34.15	0	0.00	34.30	2	1,912	0.10%
2018/05/24	1	33.30	0	0.00	34.50	1	1,918	0.05%
2018/05/23	4	34.54	0	0.00	33.85	4	1,920	0.21%
2018/05/22	4	35.49	1	35.60	35.65	3	1,901	0.16%
2018/05/21	2	35.88	0	0.00	35.55	2	1,898	0.11%
2018/05/11	1	37.25	0	0.00	37.70	1	1,826	0.05%
2018/05/08	2	42.30	0	0.00	42.10	2	1,749	0.11%
2018/05/02	0	0.00	1	44.90	43.00	-1	1,713	-0.06%
2018/04/30	2	43.90	0	0.00	44.00	2	1,698	0.12%
2018/04/25	0	0.00	4	43.65	42.80	-4	1,641	-0.24%
2018/04/24	24	41.57	8	42.49	41.40	16	1,615	0.99%
2018/04/23	2	47.30	0	0.00	46.00	2	1,562	0.13%
2018/04/20	2	50.00	2	50.30	49.15	0	1,528	0.00%
2018/04/19	4	51.60	0	0.00	51.10	4	1,505	0.27%
2018/04/18	0	0.00	3	49.50	51.70	-3	1,451	-0.21%
2018/04/17	0	0.00	1	49.20	47.00	-1	1,396	-0.07%
2018/04/16	3	48.97	7	47.12	51.50	-4	1,348	-0.30%
2018/04/13	7	46.56	3	47.50	47.50	4	1,287	0.31%
2018/04/12	2	44.45	0	0.00	43.20	2	1,225	0.16%
2018/04/11	2	45.80	0	0.00	44.00	2	1,204	0.17%
2018/04/10	20	42.09	2	43.10	45.00	18	1,174	1.53%
2018/04/09	21	46.85	10	46.48	45.75	11	1,118	0.98%
2018/04/03	4	50.63	0	0.00	50.80	4	1,064	0.38%
2018/04/02	28	51.90	7	51.74	50.20	21	1,022	2.05%
2018/03/31	26	51.65	2	51.80	52.60	24	963	2.49%
2018/03/30	4	49.75	18	52.44	52.60	-14	921	-1.52%
2018/03/29	12	44.95	6	44.83	47.85	6	842	0.71%
2018/03/28	24	41.35	43	42.99	43.50	-19	788	-2.41%
2018/03/27	1	42.20	148	41.58	41.70	-147	756	-19.43%	大賣/鉅額交易
2018/03/26	8	41.21	1	42.00	41.15	7	726	0.96%
2018/03/23	2	40.98	5	40.78	41.00	-3	694	-0.43%
2018/03/22	8	42.46	0	0.00	42.20	8	656	1.22%
2018/03/21	0	0.00	101	44.15	44.00	-101	575	-17.54%	大賣/鉅額交易
2018/03/20	2	41.00	84	40.46	41.50	-82	514	-15.93%
2018/03/19	3	37.77	28	39.11	39.25	-25	462	-5.40%
2018/03/16	1	35.80	0	0.00	35.70	1	430	0.23%
2018/03/14	1	38.00	111	38.15	38.65	-110	389	-28.26%	大賣/鉅額交易
2018/03/13	0	0.00	24	34.97	35.20	-24	338	-7.09%
2018/03/12	0	0.00	1	33.50	32.00	-1	312	-0.32%
2018/03/09	1	33.00	0	0.00	32.90	1	289	0.35%
2018/03/08	1	32.00	2	32.60	34.00	-1	272	-0.37%
2018/03/07	0	0.00	67	34.59	34.30	-67	246	-27.15%
2018/03/06	3	31.60	1	32.10	32.10	2	195	1.02%
2018/03/05	1	28.00	0	0.00	29.20	1	138	0.72%