亞德客-KY (1590)-港商法國興業券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
795
漲跌
▲4
漲幅
+0.51%
成交量
489張
產業
上市電機機械類股
376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

亞德客-KY (1590)籌碼相關－港商法國興業券商分點個股進出

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

港商法國興業券商分點個股進出
港商法國興業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
2024/12/03	19	795.68	0	0.00	795.00	19	714	2.66%
2024/12/02	24	795.79	0	0.00	791.00	24	710	3.38%
2024/11/29	21	792.29	0	0.00	790.00	21	706	2.97%
2024/11/28	14	802.21	0	0.00	801.00	14	707	1.98%
2024/11/27	12	802.83	0	0.00	795.00	12	706	1.70%
2024/11/25	7	834.00	0	0.00	834.00	7	709	0.99%
2024/11/22	3	826.33	3	828.00	825.00	0	705	0.00%
2024/11/21	61	828.64	0	0.00	829.00	61	703	8.67%
2024/11/18	0	0.00	1	835.00	840.00	-1	701	-0.14%
2024/11/15	1	850.00	0	0.00	847.00	1	698	0.14%
2024/11/12	0	0.00	19	890.47	876.00	-19	680	-2.79%
2024/11/08	0	0.00	12	934.25	931.00	-12	668	-1.80%
2024/11/05	0	0.00	0.6	906.00	909.00	-0.6	669	-0.08%
2024/11/01	0	0.00	1	916.00	908.00	-1	671	-0.15%
2024/10/29	0	0.00	5	899.60	902.00	-5	659	-0.76%
2024/10/28	0	0.00	16	910.81	917.00	-16	665	-2.40%
2024/10/25	0	0.00	11	914.09	917.00	-11	696	-1.58%
2024/10/24	0	0.00	11	907.27	905.00	-11	720	-1.53%
2024/10/17	0	0.00	2	896.50	913.00	-2	713	-0.28%
2024/10/16	0	0.00	7	907.86	913.00	-7	706	-0.99%
2024/10/14	0	0.00	3	930.33	931.00	-3	686	-0.44%
2024/10/11	0	0.00	20	928.95	923.00	-20	676	-2.96%
2024/10/09	0	0.00	11	951.64	971.00	-11	670	-1.64%
2024/10/08	1	955.00	51	954.04	955.00	-50	661	-7.56%
2024/10/04	1	999.00	37	960.73	999.00	-36	626	-5.75%
2024/10/01	2	926.00	0	0.00	915.00	2	590	0.34%
2024/09/30	13	928.54	7	914.86	913.00	6	571	1.05%
2024/09/27	6	926.00	3	939.00	939.00	3	553	0.54%
2024/09/26	14	853.64	0	0.00	854.00	14	553	2.53%
2024/09/25	13	872.31	0	0.00	874.00	13	557	2.33%
2024/09/24	7	812.00	0	0.00	819.00	7	557	1.26%
2024/09/23	14	805.71	0	0.00	806.00	14	557	2.51%
2024/09/20	38	786.53	0	0.00	783.00	38	556	6.83%
2024/09/19	60	762.08	0	0.00	769.00	60	546	10.97%
2024/09/18	42	765.38	0	0.00	761.00	42	534	7.85%
2024/09/16	6	778.00	0	0.00	774.00	6	544	1.10%
2024/09/13	5	791.20	0	0.00	789.00	5	542	0.92%
2024/09/12	5	799.60	0	0.00	803.00	5	541	0.92%
2024/09/10	26	773.81	0	0.00	763.00	26	537	4.84%
2024/09/09	5	772.80	0	0.00	776.00	5	530	0.94%
2024/09/05	1	823.00	0	0.00	810.00	1	533	0.19%
2024/09/03	0	0.00	8	866.25	864.00	-8	535	-1.49%
2024/09/02	1	873.00	12	867.25	864.00	-11	536	-2.05%
2024/08/30	0	0.00	9	864.67	865.00	-9	538	-1.67%
2024/08/29	0	0.00	2	848.00	849.00	-2	536	-0.37%
2024/08/28	2	850.00	2	851.50	850.00	0	538	0.00%
2024/08/27	0	0.00	6	874.67	874.00	-6	543	-1.10%
2024/08/26	1	861.00	0	0.00	861.00	1	552	0.18%
2024/08/23	9	855.44	0	0.00	855.00	9	568	1.58%
2024/08/21	2	878.00	0	0.00	864.00	2	578	0.35%
2024/08/20	22	855.09	0	0.00	860.00	22	571	3.85%
2024/08/19	11	803.27	0	0.00	805.00	11	565	1.94%
2024/08/16	9	805.00	0	0.00	803.00	9	558	1.61%
2024/08/15	1	812.00	0	0.00	802.00	1	558	0.18%
2024/08/14	1	830.00	0	0.00	805.00	1	565	0.18%
2024/08/13	4	808.00	0	0.00	810.00	4	571	0.70%
2024/08/12	2	821.00	0	0.00	803.00	2	575	0.35%
2024/08/09	2	814.50	6	812.67	802.00	-4	577	-0.69%
2024/08/07	45	794.78	0	0.00	798.00	45	573	7.85%
2024/08/06	14	768.86	0	0.00	775.00	14	568	2.46%
2024/08/05	34	755.79	0	0.00	759.00	34	569	5.97%
2024/08/02	20	823.90	0	0.00	827.00	20	565	3.54%
2024/08/01	7	854.43	0	0.00	855.00	7	567	1.23%
2024/07/31	1	837.00	0	0.00	837.00	1	567	0.18%
2024/07/30	4	836.50	0	0.00	840.00	4	566	0.71%
2024/07/29	2	860.00	0	0.00	860.00	2	541	0.37%
2024/07/26	0	0.00	1	873.00	873.00	-1	519	-0.19%
2024/07/23	1	986.00	0	0.00	970.00	1	514	0.19%
2024/07/15	3	997.00	0	0.00	984.00	3	531	0.56%
2024/07/12	3	982.67	0	0.00	980.00	3	536	0.56%
2024/07/11	3	987.33	0	0.00	988.00	3	545	0.55%
2024/07/10	18	985.83	0	0.00	985.00	18	545	3.30%
2024/07/09	2	998.00	0	0.00	995.00	2	545	0.37%
2024/07/08	3	1013.33	0	0.00	1020.00	3	546	0.55%
2024/07/04	3	1015.00	0	0.00	1015.00	3	558	0.54%
2024/07/03	2	979.50	0	0.00	993.00	2	568	0.35%
2024/07/02	1	967.00	0	0.00	972.00	1	574	0.17%
2024/07/01	5	986.80	0	0.00	985.00	5	564	0.89%
2024/06/28	0	0.00	13	994.08	988.00	-13	562	-2.31%
2024/06/27	1	1040.00	0	0.00	1040.00	1	548	0.18%
2024/06/26	1	1045.00	5	1050.00	1050.00	-4	548	-0.73%
2024/06/25	2	1055.00	0	0.00	1055.00	2	553	0.36%
2024/06/24	1	1035.00	0	0.00	1030.00	1	557	0.18%
2024/06/21	5	1035.00	0	0.00	1035.00	5	563	0.89%
2024/06/04	0	0.00	2	1040.00	1030.00	-2	576	-0.35%
2024/06/03	3	1038.33	0	0.00	1045.00	3	581	0.52%
2024/05/31	12	1018.33	2	1020.00	1020.00	10	583	1.71%
2024/05/30	7	1009.29	0	0.00	1010.00	7	594	1.18%
2024/05/28	0	0.00	2	1085.00	1085.00	-2	602	-0.33%
2024/05/14	0	0.00	1	1175.00	1175.00	-1	652	-0.15%
2024/05/10	3	1161.67	0	0.00	1165.00	3	669	0.45%
2024/05/09	5	1136.00	0	0.00	1145.00	5	709	0.70%
2024/05/08	3	1103.33	0	0.00	1105.00	3	711	0.42%
2024/05/07	5	1095.00	0	0.00	1100.00	5	728	0.69%
2024/05/03	2	1112.50	0	0.00	1095.00	2	723	0.28%
2024/04/25	0	0.00	1	1100.00	1105.00	-1	712	-0.14%
2024/04/18	0	0.00	1	1110.00	1110.00	-1	710	-0.14%
2024/04/17	1	1090.00	0	0.00	1115.00	1	709	0.14%
2024/04/16	0	0.00	1	1110.00	1080.00	-1	701	-0.14%
2024/04/15	0	0.00	7	1127.14	1125.00	-7	692	-1.01%
2024/04/12	0	0.00	9	1150.00	1150.00	-9	689	-1.31%
2024/04/10	1	1175.00	0	0.00	1175.00	1	690	0.14%
2024/04/03	2	1130.00	0	0.00	1130.00	2	655	0.31%
2024/03/28	0	0.00	1	1115.00	1110.00	-1	635	-0.16%
2024/03/27	1	1140.00	0	0.00	1120.00	1	630	0.16%
2024/03/26	0	0.00	3	1110.00	1110.00	-3	625	-0.48%
2024/03/22	1	1065.00	0	0.00	1090.00	1	621	0.16%
2024/03/20	0	0.00	1.1	1078.30	1070.00	-1.1	655	-0.17%
2024/03/19	0	0.00	4	1060.00	1050.00	-4	659	-0.61%
2024/03/18	0	0.00	3	1071.67	1070.00	-3	659	-0.45%
2024/03/15	0	0.00	1	1070.00	1070.00	-1	663	-0.15%
2024/03/14	6	1041.67	0	0.00	1045.00	6	660	0.91%
2024/03/13	0	0.00	5	1055.00	1055.00	-5	659	-0.76%
2024/03/07	1	1105.00	0	0.00	1105.00	1	657	0.15%
2024/03/05	0	0.00	6	1121.67	1115.00	-6	662	-0.91%
2024/02/29	8	1210.00	29	1206.38	1210.00	-21	617	-3.40%
2024/02/27	1	1095.00	1	1095.00	1100.00	0	602	0.00%
2024/02/23	0	0.00	3	1060.00	1060.00	-3	596	-0.50%
2024/02/21	1	1085.00	0	0.00	1085.00	1	588	0.17%
2024/02/16	1	1045.00	0	0.00	1045.00	1	558	0.18%
2024/02/05	0	0.00	8	1019.38	1015.00	-8	535	-1.49%
2024/02/02	1	1015.00	0	0.00	1005.00	1	524	0.19%
2024/02/01	4	965.50	0	0.00	1005.00	4	517	0.77%
2024/01/30	11	966.73	0	0.00	965.00	11	468	2.35%
2024/01/26	0	0.00	1	949.00	958.00	-1	456	-0.22%
2024/01/22	0	0.00	2	976.00	967.00	-2	491	-0.41%
2024/01/19	5	970.00	1	964.00	970.00	4	497	0.80%
2024/01/18	0	0.00	1	950.00	950.00	-1	505	-0.20%
2024/01/17	2	947.00	0	0.00	945.00	2	504	0.40%
2024/01/08	3	957.00	0	0.00	951.00	3	533	0.56%
2023/12/26	0	0.00	2	1025.00	1020.00	-2	565	-0.35%
2023/12/22	2	1020.00	0	0.00	1025.00	2	574	0.35%
2023/12/19	0	0.00	1	998.00	988.00	-1	580	-0.17%
2023/12/18	0	0.00	1	992.00	989.00	-1	589	-0.17%
2023/12/15	3	1000.00	31	1000.00	1000.00	-28	581	-4.81%
2023/12/14	4	1007.50	2	995.00	1000.00	2	555	0.36%
2023/12/13	1	1000.00	1	999.00	1000.00	0	545	0.00%
2023/12/12	1	1005.00	0	0.00	1005.00	1	547	0.18%
2023/12/11	0	0.00	0.1	1030.00	1030.00	-0.1	544	-0.02%
2023/12/08	4	1010.00	0	0.00	1010.00	4	545	0.73%
2023/12/06	5	1017.00	0	0.00	1010.00	5	535	0.93%
2023/12/05	3	1000.33	0	0.00	998.00	3	530	0.57%
2023/12/04	1	1040.00	0	0.00	1025.00	1	519	0.19%
2023/11/30	12	1085.00	12	1084.98	1085.00	0	509	-0.01%
2023/11/29	2	1085.00	0	0.00	1085.00	2	505	0.40%
2023/11/28	4	1062.50	0	0.00	1070.00	4	499	0.80%
2023/11/27	1	1085.00	0	0.00	1050.00	1	496	0.20%
2023/11/21	2	1120.00	0	0.00	1120.00	2	488	0.41%
2023/11/20	2	1100.00	0	0.00	1100.00	2	485	0.41%
2023/11/16	1	1105.00	0	0.00	1105.00	1	490	0.20%
2023/11/15	0	0.00	1	1090.00	1085.00	-1	488	-0.20%
2023/11/13	1	1105.00	0	0.00	1105.00	1	497	0.20%
2023/11/10	1	1070.00	0	0.00	1075.00	1	505	0.20%
2023/11/02	1	1015.00	0	0.00	1020.00	1	532	0.19%
2023/10/27	1	1100.00	0	0.00	1100.00	1	530	0.19%
2023/10/26	0	0.00	2	1075.00	1085.00	-2	545	-0.37%
2023/10/24	0	0.00	1	1035.00	1035.00	-1	549	-0.18%
2023/10/20	0	0.00	2	1037.50	1035.00	-2	558	-0.36%
2023/10/18	1	1085.00	0	0.00	1105.00	1	551	0.18%
2023/10/16	0	0.00	1	1075.00	1070.00	-1	543	-0.18%
2023/10/12	6	1020.83	0	0.00	1025.00	6	554	1.08%
2023/10/11	6	1007.00	1	1000.00	1010.00	5	550	0.91%
2023/10/06	0	0.00	1	982.00	978.00	-1	547	-0.18%
2023/10/05	3	993.67	2	987.00	987.00	1	546	0.18%
2023/10/04	0	0.00	1	985.00	1000.00	-1	545	-0.18%
2023/10/02	0	0.00	1	982.00	1005.00	-1	549	-0.18%
2023/09/28	0	0.00	7	977.71	979.00	-7	549	-1.27%
2023/09/26	0	0.00	1	958.00	958.00	-1	547	-0.18%
2023/09/25	0	0.00	1	981.00	981.00	-1	544	-0.18%
2023/09/22	1	983.00	0	0.00	983.00	1	544	0.18%
2023/09/21	0	0.00	2	997.00	990.00	-2	545	-0.37%
2023/09/20	0	0.00	2	974.50	981.00	-2	534	-0.37%
2023/09/18	0	0.00	1	962.00	960.00	-1	533	-0.19%
2023/09/15	2	958.00	0	0.00	958.00	2	538	0.37%
2023/09/13	3	956.00	0	0.00	956.00	3	542	0.55%
2023/09/11	1	911.00	0	0.00	911.00	1	560	0.18%
2023/09/08	0	0.00	12	923.83	926.00	-12	568	-2.11%
2023/09/07	1	924.00	5	920.80	920.00	-4	582	-0.69%
2023/09/06	0	0.00	7	943.00	943.00	-7	587	-1.19%
2023/09/01	1	915.00	1	919.00	903.00	0	597	0.00%
2023/08/31	1	920.00	3	920.00	920.00	-2	605	-0.33%
2023/08/30	0	0.00	1	898.00	913.00	-1	608	-0.16%
2023/08/29	3	878.33	0	0.00	889.00	3	611	0.49%
2023/08/23	0	0.00	4	888.00	885.00	-4	655	-0.61%
2023/08/22	0	0.00	1	873.00	873.00	-1	659	-0.15%
2023/08/17	0	0.00	3	890.33	903.00	-3	666	-0.45%
2023/08/16	0	0.00	1	907.00	907.00	-1	658	-0.15%
2023/08/15	2	909.50	1	921.00	887.00	1	647	0.15%
2023/08/11	0	0.00	4	948.25	947.00	-4	627	-0.64%
2023/08/10	1	949.00	0	0.00	949.00	1	633	0.16%
2023/08/08	1	948.00	0	0.00	948.00	1	635	0.16%
2023/08/04	1	984.00	1	983.00	983.00	0	631	0.00%
2023/07/27	1	954.00	0	0.00	952.00	1	583	0.17%
2023/07/26	5	992.40	3	990.33	978.00	2	593	0.34%
2023/07/25	15	1001.53	0	0.00	1000.00	15	601	2.50%
2023/07/21	0.6	970.00	1	964.00	960.00	-0.4	650	-0.06%
2023/07/20	1	972.00	1	967.00	965.00	0	656	0.00%
2023/07/17	38	979.34	0	0.00	966.00	38	653	5.82%
2023/07/14	1	985.00	1	989.00	985.00	0	637	0.00%
2023/07/12	0	0.00	2	999.00	1000.00	-2	634	-0.32%
2023/07/10	1	989.00	1	990.00	990.00	0	649	0.00%
2023/07/07	0	0.00	2	996.50	977.00	-2	654	-0.31%
2023/07/06	0	0.00	14	1019.29	1010.00	-14	650	-2.15%
2023/06/29	0	0.00	3	1021.67	1015.00	-3	671	-0.45%
2023/06/28	0.7	1017.14	1	1005.00	1005.00	-0.3	677	-0.04%
2023/06/21	0	0.00	1	1040.00	1035.00	-1	686	-0.15%
2023/06/16	0	0.00	2	1030.00	1030.00	-2	682	-0.29%
2023/06/15	0	0.00	0	1055.00	1065.00	0	677	-0.01%
2023/06/14	6	1048.33	0	0.00	1050.00	6	679	0.88%
2023/06/13	10	1025.00	0	0.00	1025.00	10	679	1.47%
2023/06/09	14	1002.50	0	0.00	1000.00	14	673	2.08%
2023/05/31	0	0.00	4	992.00	992.00	-4	650	-0.61%
2023/05/30	0	0.00	1	1030.00	1030.00	-1	631	-0.16%
2023/05/23	0	0.00	9.8	1060.59	1060.00	-9.8	645	-1.52%
2023/05/18	3	1075.00	0	0.00	1070.00	3	660	0.45%
2023/05/17	8	1065.00	0	0.00	1065.00	8	664	1.20%
2023/05/16	4	1060.00	0	0.00	1060.00	4	668	0.60%
2023/05/15	0	0.00	30	1015.17	1010.00	-30	666	-4.50%
2023/05/04	0	0.00	1	1065.00	1065.00	-1	708	-0.14%
2023/05/03	8	1068.13	0	0.00	1065.00	8	717	1.11%
2023/05/02	1	1110.00	2	1075.00	1080.00	-1	723	-0.14%
2023/04/28	15	1110.00	0	0.00	1110.00	15	733	2.05%
2023/04/27	0	0.00	1	1110.00	1100.00	-1	728	-0.14%
2023/04/26	2	1027.50	0	0.00	1030.00	2	698	0.29%
2023/04/25	6	1082.50	0	0.00	1080.00	6	690	0.87%
2023/04/21	2	1110.00	0	0.00	1115.00	2	697	0.29%
2023/04/20	6	1125.83	0	0.00	1120.00	6	691	0.87%
2023/04/19	6	1156.67	0	0.00	1160.00	6	697	0.86%
2023/04/18	0	0.00	1	1180.00	1165.00	-1	708	-0.14%
2023/04/14	6	1191.67	1	1200.00	1190.00	5	717	0.70%
2023/04/12	0	0.00	6	1236.67	1240.00	-6	705	-0.85%
2023/04/06	1	1135.00	0	0.00	1150.00	1	685	0.15%
2023/03/30	0	0.00	2	1200.00	1205.00	-2	669	-0.30%
2023/03/29	0	0.00	7	1183.57	1190.00	-7	665	-1.05%
2023/03/24	1	1155.00	0	0.00	1150.00	1	653	0.15%
2023/03/23	2	1137.50	0	0.00	1135.00	2	653	0.31%
2023/03/22	3	1135.00	0	0.00	1135.00	3	654	0.46%
2023/03/21	0	0.00	5	1105.00	1105.00	-5	658	-0.76%
2023/03/17	3.5	1120.67	1	1120.00	1120.00	2.5	646	0.38%
2023/03/15	3	1086.67	1	1090.00	1085.00	2	654	0.31%
2023/03/14	1	1060.00	8	1061.88	1055.00	-7	650	-1.08%
2023/03/13	0	0.00	3	1080.00	1080.00	-3	643	-0.47%
2023/03/06	0	0.00	5	1137.00	1135.00	-5	666	-0.75%
2023/03/03	0	0.00	5.2	1109.78	1100.00	-5.2	664	-0.79%
2023/03/01	14	1100.71	0	0.00	1115.00	14	666	2.10%
2023/02/23	0	0.00	10	1090.00	1090.00	-10	661	-1.51%
2023/02/22	0	0.00	3	1108.33	1110.00	-3	665	-0.45%
2023/02/21	0	0.00	1	1095.00	1090.00	-1	671	-0.15%
2023/02/16	2	1067.50	0	0.00	1065.00	2	685	0.29%
2023/02/15	4	1060.00	0	0.00	1060.00	4	701	0.57%
2023/02/10	0	0.00	11	1089.55	1090.00	-11	707	-1.55%
2023/02/08	1	1080.00	1	1080.00	1095.00	0	670	0.00%
2023/01/31	0	0.00	15	1020.00	1020.00	-15	653	-2.30%
2023/01/30	2	1030.00	3	1025.00	1020.00	-1	647	-0.15%
2023/01/17	0	0.00	0	1000.00	999.00	0	630	0.00%
2023/01/16	2	983.00	0	0.00	981.00	2	621	0.32%
2023/01/13	1	987.00	0	0.00	971.00	1	618	0.16%
2023/01/12	1	1005.00	0	0.00	1005.00	1	613	0.16%
2023/01/11	3	964.67	0	0.00	963.00	3	599	0.50%
2023/01/10	1	981.00	0	0.00	982.00	1	602	0.17%
2023/01/09	1	991.00	0	0.00	993.00	1	600	0.17%
2023/01/05	3	909.67	2	909.50	904.00	1	578	0.17%
2023/01/03	5	936.40	0	0.00	930.00	5	581	0.86%
2022/12/29	0	0.00	1	898.00	924.00	-1	574	-0.17%
2022/12/28	24	942.17	0	0.00	933.00	24	580	4.14%
2022/12/27	0.4	941.03	0	0.00	934.00	0.4	580	0.07%
2022/12/23	0	0.00	6	911.83	911.00	-6	595	-1.01%
2022/12/21	0	0.00	2	918.00	916.00	-2	613	-0.33%
2022/12/20	0	0.00	7	908.71	890.00	-7	617	-1.13%
2022/12/19	0	0.00	7	928.71	926.00	-7	625	-1.12%
2022/12/15	0	0.00	6	919.83	926.00	-6	623	-0.96%
2022/12/13	0	0.00	6	953.67	943.00	-6	616	-0.97%
2022/12/12	0	0.00	15	933.93	938.00	-15	617	-2.43%
2022/12/09	0	0.00	22	951.77	947.00	-22	627	-3.51%
2022/12/06	1	966.00	11	965.45	964.00	-10	608	-1.64%
2022/12/02	0	0.00	2	971.00	984.00	-2	610	-0.33%
2022/12/01	0	0.00	2	960.00	975.00	-2	608	-0.33%
2022/11/30	1	912.00	0	0.00	945.00	1	595	0.17%
2022/11/28	0	0.00	1	883.00	879.00	-1	573	-0.17%
2022/11/24	2	898.50	0	0.00	904.00	2	571	0.35%
2022/11/23	0	0.00	3	872.00	887.00	-3	573	-0.52%
2022/11/22	0	0.00	1	863.00	863.00	-1	570	-0.18%
2022/11/18	1	857.00	0	0.00	845.00	1	561	0.18%
2022/11/17	0	0.00	22	873.82	863.00	-22	553	-3.98%
2022/11/16	1	900.00	11	895.64	900.00	-10	545	-1.83%
2022/11/15	0	0.00	8	905.50	911.00	-8	536	-1.49%
2022/11/14	0	0.00	10	900.20	915.00	-10	529	-1.89%
2022/11/11	1	883.00	30	872.10	870.00	-29	517	-5.61%
2022/11/10	0	0.00	18	832.67	842.00	-18	502	-3.58%
2022/11/09	0	0.00	3	823.00	841.00	-3	494	-0.61%
2022/11/08	0	0.00	1	804.00	820.00	-1	492	-0.20%
2022/11/07	0	0.00	16	807.31	817.00	-16	483	-3.31%
2022/11/04	0	0.00	13	776.23	785.00	-13	480	-2.70%
2022/11/03	0	0.00	17	764.00	770.00	-17	486	-3.49%
2022/11/01	4	751.50	6	750.17	770.00	-2	493	-0.41%
2022/10/31	3	736.67	0	0.00	740.00	3	506	0.59%
2022/10/26	3	660.67	0	0.00	664.00	3	511	0.59%
2022/10/25	4	681.00	0	0.00	653.00	4	511	0.78%
2022/10/24	1	713.00	2	700.50	698.00	-1	518	-0.19%
2022/10/18	4	709.50	0	0.00	724.00	4	520	0.77%
2022/10/17	0	0.00	1	696.00	696.00	-1	529	-0.19%
2022/10/14	1.1	693.00	0	0.00	689.00	1.1	533	0.21%
2022/10/13	0	0.00	3	691.67	689.00	-3	533	-0.56%
2022/10/12	0	0.00	3.3	698.62	707.00	-3.3	533	-0.62%
2022/10/11	1	711.00	0	0.00	690.00	1	532	0.19%
2022/10/07	0	0.00	4	747.00	745.00	-4	526	-0.76%
2022/10/03	0	0.00	11	722.91	721.00	-11	553	-1.99%
2022/09/30	0	0.00	1	716.00	732.00	-1	551	-0.18%
2022/09/29	0	0.00	26	751.08	749.00	-26	552	-4.70%
2022/09/28	2	736.50	4	736.50	730.00	-2	554	-0.36%
2022/09/27	1	751.00	16	747.50	748.00	-15	554	-2.70%
2022/09/22	0	0.00	7	781.00	792.00	-7	546	-1.28%
2022/09/21	0	0.00	2	797.00	797.00	-2	544	-0.37%
2022/09/19	4	775.75	0	0.00	789.00	4	562	0.71%
2022/09/16	109	809.65	1	783.00	810.00	108	565	19.09%	大買/鉅額交易
2022/09/15	0	0.00	61	792.74	798.00	-61	559	-10.89%
2022/09/14	1.2	783.27	4	776.75	780.00	-2.8	556	-0.50%
2022/09/12	1	772.00	0	0.00	772.00	1	566	0.18%
2022/09/08	1	771.00	6	772.33	772.00	-5	575	-0.87%
2022/09/07	1	773.00	10	763.10	773.00	-9	582	-1.55%
2022/09/01	0	0.00	3	809.00	803.00	-3	605	-0.50%
2022/08/31	9	821.22	0	0.00	824.00	9	612	1.47%
2022/08/30	2	827.50	0	0.00	824.00	2	636	0.31%
2022/08/26	3	837.67	0	0.00	830.00	3	656	0.46%
2022/08/23	0	0.00	2	813.00	814.00	-2	696	-0.29%
2022/08/19	2	838.50	1	842.00	841.00	1	706	0.14%
2022/08/18	0	0.00	3	837.33	849.00	-3	706	-0.42%
2022/08/16	1	834.00	0	0.00	834.00	1	704	0.14%
2022/08/12	1	834.00	0	0.00	835.00	1	705	0.14%
2022/08/10	0	0.00	4	803.75	810.00	-4	711	-0.56%
2022/08/04	0	0.00	5	752.80	749.00	-5	691	-0.72%
2022/08/03	2	827.00	1	828.00	827.00	1	673	0.15%
2022/08/02	3	824.33	7	821.71	825.00	-4	676	-0.59%
2022/07/29	5	826.20	0	0.00	817.00	5	678	0.74%
2022/07/26	2	835.00	0	0.00	828.00	2	658	0.30%
2022/07/22	2	874.50	1	884.00	856.00	1	661	0.15%
2022/07/21	3	889.33	0	0.00	889.00	3	664	0.45%
2022/07/20	3	904.33	3	903.00	894.00	0	668	0.00%
2022/07/13	3.1	881.86	0	0.00	894.00	3.1	676	0.45%
2022/07/11	25	972.84	0	0.00	964.00	25	652	3.83%
2022/07/07	2	981.00	0	0.00	995.00	2	650	0.31%
2022/07/06	6	929.50	0	0.00	957.00	6	641	0.94%
2022/07/05	2	999.50	0	0.00	961.00	2	638	0.31%
2022/07/04	4	989.00	0	0.00	975.00	4	636	0.63%
2022/07/01	0	0.00	15	970.60	960.00	-15	646	-2.32%
2022/06/30	0	0.00	1	998.00	991.00	-1	648	-0.15%
2022/06/29	13.8	1022.67	0	0.00	1020.00	13.8	650	2.13%
2022/06/28	0	0.00	10	1040.50	1035.00	-10	653	-1.53%
2022/06/27	2	1035.00	0	0.00	1060.00	2	653	0.31%
2022/06/24	1	997.00	0	0.00	1025.00	1	639	0.16%
2022/06/23	7	981.57	0	0.00	973.00	7	628	1.11%
2022/06/15	1	1000.00	1	1010.00	1020.00	0	604	0.00%
2022/06/14	0	0.00	1	989.00	1000.00	-1	608	-0.16%
2022/06/13	0	0.00	4	988.25	984.00	-4	611	-0.65%
2022/06/10	0	0.00	1	998.00	1015.00	-1	613	-0.16%
2022/06/06	0	0.00	2	946.00	967.00	-2	555	-0.36%
2022/06/02	3	957.67	0	0.00	952.00	3	551	0.54%
2022/06/01	3	963.67	6	961.17	971.00	-3	543	-0.55%
2022/05/31	2	950.00	1	950.00	950.00	1	535	0.19%
2022/05/30	1	929.00	0	900.00	930.00	1	511	0.19%
2022/05/27	6	875.00	0	0.00	905.00	6	503	1.19%
2022/05/26	15	852.93	0	0.00	854.00	15	501	2.99%
2022/05/25	1	844.00	0	0.00	847.00	1	503	0.20%
2022/05/23	0	0.00	1	861.00	849.00	-1	509	-0.20%
2022/05/20	0	0.00	0.3	860.02	856.00	-0.3	513	-0.06%
2022/05/18	1	861.00	0	0.00	880.00	1	511	0.20%
2022/05/17	1	865.00	0	0.00	863.00	1	516	0.19%
2022/05/13	2	830.50	0	0.00	835.00	2	513	0.39%
2022/05/12	2	807.50	0	0.00	805.00	2	513	0.39%
2022/05/11	0	0.00	3	803.67	827.00	-3	511	-0.59%
2022/05/10	0	0.00	0.5	793.26	801.00	-0.5	512	-0.10%
2022/05/09	0	0.00	4	803.00	815.00	-4	514	-0.78%
2022/04/29	3	812.67	1	825.00	812.00	2	526	0.38%
2022/04/28	5.8	805.75	0	0.00	806.00	5.8	529	1.10%
2022/04/27	2	794.50	5	805.00	805.00	-3	519	-0.58%
2022/04/25	0	0.00	1	805.00	805.00	-1	499	-0.20%
2022/04/22	0	0.00	1	831.00	828.00	-1	494	-0.20%
2022/04/21	2	871.50	0	0.00	865.00	2	489	0.41%
2022/04/20	0	0.00	1	878.00	869.00	-1	490	-0.20%
2022/04/18	0	0.00	7	869.57	870.00	-7	501	-1.40%
2022/04/14	7	926.57	0	0.00	921.00	7	515	1.36%
2022/04/08	0	0.00	1	913.00	920.00	-1	530	-0.19%
2022/04/07	0	0.00	20	925.70	921.00	-20	524	-3.82%
2022/04/06	0	0.00	1	911.00	910.00	-1	511	-0.20%
2022/04/01	0	0.00	2	924.00	924.00	-2	508	-0.39%
2022/03/31	1	931.00	1	931.00	931.00	0	512	0.00%
2022/03/30	1	946.00	0	0.00	946.00	1	510	0.20%
2022/03/29	0	0.00	5	907.60	905.00	-5	513	-0.97%
2022/03/28	0	0.00	1	900.00	916.00	-1	517	-0.19%
2022/03/24	1	927.00	0	0.00	927.00	1	527	0.19%
2022/03/23	5	923.00	0	0.00	923.00	5	533	0.94%
2022/03/22	2	901.00	0	0.00	903.00	2	536	0.37%
2022/03/21	1	919.00	0	0.00	915.00	1	538	0.19%
2022/03/17	1	888.00	0	0.00	897.00	1	520	0.19%
2022/03/11	4	895.75	0	0.00	889.00	4	511	0.78%
2022/03/10	0	0.00	1	899.00	900.00	-1	512	-0.20%
2022/03/09	0	0.00	41	881.05	874.00	-41	511	-8.02%
2022/03/07	0	0.00	3	896.00	890.00	-3	513	-0.58%
2022/03/04	0	0.00	0.1	929.60	920.00	-0.1	518	-0.02%
2022/03/02	0.1	957.19	0	0.00	953.00	0.1	527	0.02%
2022/03/01	1	971.00	1	939.00	974.00	0	526	0.00%
2022/02/25	4	920.00	58.1	922.84	920.00	-54.1	522	-10.36%
2022/02/24	1	918.00	2	935.50	926.00	-1	522	-0.19%
2022/02/23	0	0.00	1	930.00	930.00	-1	520	-0.19%
2022/02/22	0	0.00	7	919.71	921.00	-7	524	-1.34%
2022/02/21	0	0.00	0.3	975.26	961.00	-0.3	522	-0.06%
2022/02/17	2	989.00	0	0.00	966.00	2	533	0.37%
2022/02/16	3	940.33	0	0.00	942.00	3	533	0.56%
2022/02/15	0	0.00	23	929.87	926.00	-23	541	-4.25%
2022/02/09	0	0.00	0.5	943.86	965.00	-0.5	639	-0.08%
2022/01/26	9.5	955.69	1	956.00	956.00	8.5	621	1.37%
2022/01/25	6	914.00	3	930.33	914.00	3	626	0.48%
2022/01/21	0	0.00	2	965.50	956.00	-2	629	-0.32%
2022/01/14	1	952.00	0	0.00	952.00	1	665	0.15%
2022/01/13	9	1001.67	0	0.00	988.00	9	667	1.35%
2022/01/12	1	1000.00	0	0.00	1000.00	1	682	0.15%
2022/01/11	0	0.00	2	995.00	1015.00	-2	682	-0.29%
2022/01/05	4	971.00	0	0.00	971.00	4	691	0.58%
2022/01/04	0	0.00	1	981.00	981.00	-1	697	-0.14%
2022/01/03	4	1027.50	0	0.00	1005.00	4	700	0.57%
2021/12/29	2	1025.00	1	1015.00	1015.00	1	726	0.14%
2021/12/28	10	1023.50	0	0.00	1025.00	10	743	1.35%
2021/12/23	0.1	961.00	0	0.00	974.00	0.1	788	0.01%
2021/12/20	1	932.00	1	930.00	935.00	0	831	0.00%
2021/12/17	0	0.00	1.3	923.77	930.00	-1.3	837	-0.16%
2021/12/16	1	915.00	0	0.00	910.00	1	838	0.12%
2021/12/15	2	899.00	0	0.00	905.00	2	848	0.24%
2021/12/14	3	888.00	0	0.00	900.00	3	860	0.35%
2021/12/08	2	891.00	64.9	890.88	905.00	-62.9	900	-6.99%
2021/12/01	0	0.00	2	855.00	853.00	-2	935	-0.21%
2021/11/30	1	855.00	11	854.97	855.00	-10	949	-1.06%
2021/11/26	2	820.50	5	820.80	819.00	-3	963	-0.31%
2021/11/25	2	835.00	0	0.00	833.00	2	965	0.21%
2021/11/24	3	838.67	0	0.00	836.00	3	969	0.31%
2021/11/23	0.1	855.00	0	0.00	846.00	0.1	978	0.01%
2021/11/19	3	839.00	17	839.12	838.00	-14	1,007	-1.39%
2021/11/16	12	814.33	0	0.00	815.00	12	1,020	1.18%
2021/11/15	0	0.00	1	810.00	807.00	-1	1,023	-0.10%
2021/11/12	2	800.00	0	0.00	792.00	2	1,025	0.20%
2021/11/11	2	774.00	0	0.00	782.00	2	1,029	0.19%
2021/11/10	1	751.00	0	0.00	750.00	1	1,019	0.10%
2021/11/09	1	773.00	2	767.00	767.00	-1	1,010	-0.10%
2021/11/08	2	792.00	1	790.00	799.00	1	987	0.10%
2021/11/04	0	0.00	2	844.00	844.00	-2	947	-0.21%
2021/11/02	1.5	863.72	1	851.00	851.00	0.5	972	0.05%
2021/11/01	7	851.00	0	0.00	855.00	7	979	0.71%
2021/10/28	1	840.00	2.4	839.90	840.00	-1.4	993	-0.14%
2021/10/21	1	848.00	0	0.00	845.00	1	1,019	0.10%
2021/10/19	17	861.82	1	865.00	865.00	16	1,026	1.56%
2021/10/13	4	805.25	24	807.42	797.00	-20	1,031	-1.94%
2021/10/12	0	0.00	10	781.10	777.00	-10	1,008	-0.99%
2021/10/08	0	0.00	6	811.17	816.00	-6	996	-0.60%
2021/10/07	3	796.67	0	0.00	804.00	3	988	0.30%
2021/10/04	0	0.00	24.6	789.84	783.00	-24.6	954	-2.58%
2021/10/01	0	0.00	1	808.00	790.00	-1	945	-0.11%
2021/09/30	0	0.00	3	889.00	875.00	-3	920	-0.33%
2021/09/29	2	888.00	1	895.00	887.00	1	911	0.11%
2021/09/28	0	0.00	6	891.00	905.00	-6	896	-0.67%
2021/09/27	3	879.00	0	0.00	879.00	3	894	0.34%
2021/09/23	1	991.00	0	0.00	980.00	1	859	0.12%
2021/09/22	0	0.00	4	965.50	971.00	-4	857	-0.47%
2021/09/17	0	0.00	2	980.00	980.00	-2	844	-0.24%
2021/09/16	15	960.33	1	958.00	957.00	14	841	1.66%
2021/09/15	4	930.00	0	0.00	954.00	4	841	0.48%
2021/09/14	1	925.00	0	0.00	910.00	1	836	0.12%
2021/09/13	0	0.00	1	923.00	914.00	-1	836	-0.12%
2021/09/10	1	924.00	0	0.00	927.00	1	836	0.12%
2021/09/09	24	930.17	4	927.25	924.00	20	831	2.41%
2021/09/07	0	0.00	1	860.00	882.00	-1	789	-0.13%
2021/09/03	3	888.33	0	0.00	862.00	3	782	0.38%
2021/08/31	1	843.00	1	845.00	845.00	0	754	0.00%
2021/08/27	5	846.00	0	0.00	847.00	5	747	0.67%
2021/08/26	2	851.00	4	845.75	855.00	-2	739	-0.27%
2021/08/25	2	848.50	0	0.00	862.00	2	721	0.28%
2021/08/24	18	845.94	0	0.00	839.00	18	708	2.54%
2021/08/23	2	855.50	1	849.00	871.00	1	707	0.14%
2021/08/20	4	859.00	3	858.33	844.00	1	699	0.14%
2021/08/19	21	866.48	8	872.75	867.00	13	702	1.85%
2021/08/18	21	876.43	1	883.00	883.00	20	699	2.86%
2021/08/17	5	882.00	1	894.00	882.00	4	690	0.58%
2021/08/13	3	930.33	2	941.00	920.00	1	678	0.15%
2021/08/12	16	936.44	0	0.00	943.00	16	674	2.37%
2021/08/10	7	920.86	1	917.00	920.00	6	671	0.89%
2021/08/09	3	917.67	0	0.00	914.00	3	675	0.44%
2021/08/06	0	0.00	2	952.00	931.00	-2	682	-0.29%
2021/08/03	2	915.00	0	0.00	916.00	2	675	0.30%
2021/07/30	33	906.52	0	0.00	899.00	33	674	4.90%
2021/07/28	0	0.00	3	915.67	922.00	-3	649	-0.46%
2021/07/26	0	0.00	6	989.33	967.00	-6	630	-0.95%
2021/07/23	4	1046.25	1	1020.00	1020.00	3	628	0.48%
2021/07/22	7	1122.86	0	0.00	1095.00	7	622	1.13%
2021/07/21	0	0.00	1	1125.00	1160.00	-1	609	-0.16%
2021/07/20	0	0.00	1	1085.00	1085.00	-1	608	-0.16%
2021/07/19	0	0.00	5	1079.00	1115.00	-5	615	-0.81%
2021/07/16	1	1080.00	1	1085.00	1080.00	0	615	0.00%
2021/07/15	1	1075.00	0	0.00	1090.00	1	619	0.16%
2021/07/14	2	1070.00	0	0.00	1065.00	2	621	0.32%
2021/07/13	3	1096.67	2	1110.00	1110.00	1	619	0.16%
2021/07/12	1	1140.00	0	0.00	1110.00	1	617	0.16%
2021/07/09	1	1055.00	3	1060.00	1080.00	-2	615	-0.32%
2021/07/08	0	0.00	4	1103.75	1090.00	-4	616	-0.65%
2021/07/07	0	0.00	3	1130.00	1130.00	-3	621	-0.48%
2021/07/06	6	1151.67	0	0.00	1150.00	6	618	0.97%
2021/07/05	1	1165.00	0	0.00	1165.00	1	622	0.16%
2021/07/02	1	1160.00	5	1149.00	1160.00	-4	633	-0.63%
2021/06/30	1	1100.00	0	0.00	1075.00	1	640	0.16%
2021/06/24	6	1110.00	6	1123.33	1110.00	0	642	0.00%
2021/06/23	7	1046.43	3	1060.00	1045.00	4	633	0.63%
2021/06/22	0	0.00	1	1020.00	1035.00	-1	629	-0.16%
2021/06/21	0	0.00	3	1010.00	998.00	-3	622	-0.48%
2021/06/18	1	987.00	2	987.00	987.00	-1	622	-0.16%
2021/06/17	1	995.00	0	0.00	995.00	1	633	0.16%
2021/06/16	3	964.67	0	0.00	965.00	3	656	0.46%
2021/06/04	1	960.00	0	0.00	960.00	1	677	0.15%
2021/06/03	3	986.00	3	975.33	971.00	0	688	0.00%
2021/06/02	2	986.00	3	983.33	978.00	-1	694	-0.14%
2021/05/31	0	0.00	4	997.50	998.00	-4	732	-0.55%
2021/05/28	6	1006.50	3	1005.00	1005.00	3	732	0.41%
2021/05/27	16.2	995.01	3	1026.67	994.00	13.2	736	1.79%
2021/05/26	4	1027.50	1	1035.00	1025.00	3	736	0.41%
2021/05/25	2	1075.00	2	1067.50	1075.00	0	740	0.00%
2021/05/21	2	998.00	0	0.00	998.00	2	752	0.27%
2021/05/19	2	990.00	2	1000.00	990.00	0	758	0.00%
2021/05/18	2	1010.00	0	0.00	1020.00	2	755	0.26%
2021/05/17	4	969.50	0	0.00	970.00	4	774	0.52%
2021/05/14	3	1000.00	1	1015.00	1000.00	2	774	0.26%
2021/05/13	4	959.75	2	960.50	960.00	2	772	0.26%
2021/05/12	2	945.50	14	945.29	948.00	-12	763	-1.57%
2021/05/11	0	0.00	6	1018.33	990.00	-6	750	-0.80%
2021/05/06	1	1070.00	2	1075.00	1075.00	-1	803	-0.12%
2021/05/04	9	1148.89	1	1135.00	1125.00	8	814	0.98%
2021/05/03	0	0.00	1	1200.00	1175.00	-1	818	-0.12%
2021/04/29	0	0.00	1	1190.00	1180.00	-1	813	-0.12%
2021/04/27	1	1115.00	0	0.00	1115.00	1	804	0.12%
2021/04/26	3.3	1128.25	0	0.00	1135.00	3.3	809	0.41%
2021/04/23	2	1037.50	0	0.00	1080.00	2	815	0.25%
2021/04/22	2	1020.00	0	0.00	1025.00	2	824	0.24%
2021/04/21	0	0.00	3	1050.00	1035.00	-3	825	-0.36%
2021/04/20	2	1080.00	0	0.00	1080.00	2	829	0.24%
2021/04/19	1	1090.00	1	1090.00	1080.00	0	841	0.00%
2021/04/15	0	0.00	1	1060.00	1070.00	-1	852	-0.12%
2021/04/14	5	1070.00	0	0.00	1080.00	5	869	0.58%
2021/04/13	3	1118.33	0	0.00	1075.00	3	872	0.34%
2021/04/08	0	0.00	1	1150.00	1175.00	-1	877	-0.11%
2021/04/07	0	0.00	1	1115.00	1115.00	-1	869	-0.11%
2021/04/06	1	1035.00	0	0.00	1050.00	1	854	0.12%
2021/03/31	0	0.00	4	1005.00	1005.00	-4	843	-0.47%
2021/03/30	3	1003.00	0	0.00	1005.00	3	836	0.36%
2021/03/29	0	0.00	3	1030.00	1030.00	-3	830	-0.36%
2021/03/26	4	998.00	0	0.00	997.00	4	826	0.48%
2021/03/24	2	966.00	8	969.25	966.00	-6	830	-0.72%
2021/03/19	0	0.00	2	1000.00	1020.00	-2	854	-0.23%
2021/03/18	5	1014.00	1	985.00	986.00	4	834	0.48%
2021/03/17	0	0.00	2	976.50	981.00	-2	830	-0.24%
2021/03/10	0	0.00	4	958.00	958.00	-4	869	-0.46%
2021/03/09	4	916.00	0	0.00	920.00	4	872	0.46%
2021/03/05	1	945.00	0	0.00	944.00	1	870	0.11%
2021/03/04	0	0.00	4	999.00	970.00	-4	859	-0.47%
2021/03/03	3	1008.33	0	0.00	1025.00	3	850	0.35%
2021/03/02	0	0.00	1	1005.00	985.00	-1	850	-0.12%
2021/02/26	10	983.50	27	975.07	970.00	-17	844	-2.01%
2021/02/25	1	1000.00	2	998.50	1025.00	-1	841	-0.12%
2021/02/24	1	977.00	1	998.00	977.00	0	841	0.00%
2021/02/23	2	1035.00	1	1050.00	1035.00	1	831	0.12%
2021/02/22	2	1052.50	0	0.00	1055.00	2	830	0.24%
2021/02/19	1	1015.00	0	0.00	1020.00	1	836	0.12%
2021/02/18	8	1050.00	1	1060.00	1050.00	7	831	0.84%
2021/02/17	3	1031.67	2	1055.00	1035.00	1	833	0.12%
2021/02/05	5	1028.00	2	1030.00	1040.00	3	819	0.37%
2021/02/04	2	1032.50	21	1038.33	1040.00	-19	828	-2.29%
2021/02/03	0	0.00	4	1050.00	1035.00	-4	835	-0.48%
2021/02/02	4	1021.25	0	0.00	1050.00	4	852	0.47%
2021/02/01	4	997.00	0	0.00	1000.00	4	847	0.47%
2021/01/29	3	1111.67	19	1025.26	1000.00	-16	842	-1.90%
2021/01/28	13	1084.26	0	0.00	1085.00	13	821	1.59%
2021/01/27	2	1175.00	1	1185.00	1180.00	1	814	0.12%
2021/01/26	0	1160.00	1	1165.00	1155.00	-1	822	-0.12%
2021/01/25	1	1135.00	0	0.00	1145.00	1	835	0.12%
2021/01/22	0	0.00	3	1158.33	1145.00	-3	898	-0.33%
2021/01/21	3	1146.67	9	1151.67	1135.00	-6	897	-0.67%
2021/01/20	4	1152.50	3	1131.67	1130.00	1	895	0.11%
2021/01/15	2	1137.50	3	1148.33	1135.00	-1	880	-0.11%
2021/01/14	0	0.00	2	1105.00	1100.00	-2	868	-0.23%
2021/01/13	7	1073.57	0	0.00	1075.00	7	876	0.80%
2021/01/12	0	0.00	8	1035.63	1095.00	-8	882	-0.91%
2021/01/11	0	0.00	4	1043.75	1025.00	-4	873	-0.46%
2021/01/08	6	1019.17	0	0.00	1035.00	6	871	0.69%
2021/01/07	9	1011.67	6	1035.00	1035.00	3	872	0.34%
2021/01/06	0	0.00	1	928.00	945.00	-1	862	-0.12%
2021/01/04	2	895.00	0	0.00	914.00	2	870	0.23%
2020/12/31	3	900.00	2	900.00	900.00	1	864	0.12%
2020/12/29	0	0.00	1	895.00	895.00	-1	870	-0.11%
2020/12/24	0	0.00	2	884.00	878.00	-2	914	-0.22%
2020/12/23	0	0.00	1	883.00	883.00	-1	920	-0.11%
2020/12/22	1	874.00	0	0.00	862.00	1	927	0.11%
2020/12/21	0	0.00	5	869.00	868.00	-5	934	-0.54%
2020/12/18	2	895.00	0	0.00	895.00	2	934	0.21%
2020/12/17	0	0.00	2	880.00	880.00	-2	935	-0.21%
2020/12/16	13	894.00	0	0.00	897.00	13	927	1.40%
2020/12/15	7	855.71	0	0.00	856.00	7	934	0.75%
2020/12/10	4	891.75	0	0.00	895.00	4	947	0.42%
2020/12/09	0	0.00	20	895.00	912.00	-20	953	-2.10%
2020/12/07	0	0.00	9	837.22	846.00	-9	946	-0.95%
2020/12/03	1	838.00	0	0.00	839.00	1	947	0.11%
2020/12/02	3	824.67	0	0.00	818.00	3	945	0.32%
2020/12/01	0	0.00	7	836.71	850.00	-7	951	-0.74%
2020/11/30	0	0.00	11	829.45	830.00	-11	951	-1.16%
2020/11/27	2	817.00	1	818.00	819.00	1	944	0.11%
2020/11/26	3	816.00	0	0.00	819.00	3	948	0.32%
2020/11/25	1	806.00	0	0.00	806.00	1	967	0.10%
2020/11/23	3	815.67	0	0.00	806.00	3	980	0.31%
2020/11/20	0	0.00	1	824.00	824.00	-1	975	-0.10%
2020/11/18	17	819.24	0	0.00	821.00	17	1,010	1.68%
2020/11/17	6	809.00	1	807.00	809.00	5	1,007	0.50%
2020/11/13	6	807.50	0	0.00	807.00	6	1,020	0.59%
2020/11/12	2	806.00	0	0.00	806.00	2	1,025	0.20%
2020/11/11	5	821.40	0	0.00	827.00	5	1,013	0.49%
2020/11/09	2	772.50	0	0.00	780.00	2	988	0.20%
2020/11/05	1	735.00	0	0.00	740.00	1	990	0.10%
2020/11/04	3	719.67	0	0.00	726.00	3	991	0.30%
2020/10/30	0	0.00	3	752.67	768.00	-3	1,002	-0.30%
2020/10/29	0	0.00	4	701.00	699.00	-4	951	-0.42%
2020/10/27	0	0.00	1	701.00	705.00	-1	993	-0.10%
2020/10/26	3	705.00	0	0.00	705.00	3	1,040	0.29%
2020/10/22	1	714.00	0	0.00	720.00	1	1,153	0.09%
2020/10/19	1	658.00	0	0.00	659.00	1	1,182	0.08%
2020/10/16	1	677.00	0	0.00	670.00	1	1,205	0.08%
2020/10/15	0	0.00	2	688.00	679.00	-2	1,213	-0.16%
2020/10/14	0.1	742.00	0	0.00	667.00	0.1	1,209	0.01%
2020/10/13	30	675.07	2	678.00	675.00	28	1,212	2.31%
2020/10/12	1	649.00	1	650.00	651.00	0	1,220	0.00%
2020/10/08	0	0.00	1	646.00	648.00	-1	1,264	-0.08%
2020/09/29	0	0.00	2	619.00	612.00	-2	1,295	-0.15%
2020/09/28	18	628.83	0	0.00	636.00	18	1,345	1.34%
2020/09/25	1	635.00	0	0.00	618.00	1	1,405	0.07%
2020/09/24	0	0.00	1	637.00	635.00	-1	1,403	-0.07%
2020/09/23	15	655.13	3	659.67	658.00	12	1,403	0.85%
2020/09/22	0	0.00	1	653.00	651.00	-1	1,403	-0.07%
2020/09/21	0	0.00	1	668.00	669.00	-1	1,402	-0.07%
2020/09/18	22	684.00	1.3	685.14	684.00	20.7	1,406	1.47%
2020/09/17	211	680.64	1	677.00	677.00	210	1,387	15.13%	大買/鉅額交易
2020/09/16	2	680.50	0	0.00	699.00	2	1,383	0.14%
2020/09/14	3	665.67	0	0.00	667.00	3	1,401	0.21%
2020/09/09	0	0.00	6	648.83	665.00	-6	1,426	-0.42%
2020/09/07	1	681.00	0	0.00	660.00	1	1,445	0.07%
2020/09/04	0	0.00	3	693.00	673.00	-3	1,458	-0.21%
2020/09/03	4	677.00	0	0.00	676.00	4	1,469	0.27%
2020/08/31	1	651.00	10	651.70	651.00	-9	1,531	-0.59%
2020/08/28	0	0.00	1	685.00	697.00	-1	1,523	-0.07%
2020/08/26	1	675.00	0	0.00	672.00	1	1,547	0.06%
2020/08/25	1	684.00	0	0.00	678.00	1	1,577	0.06%
2020/08/24	0	0.00	13	661.85	673.00	-13	1,628	-0.80%
2020/08/21	2	652.00	0	0.00	651.00	2	1,631	0.12%
2020/08/20	0	0.00	6	646.17	634.00	-6	1,657	-0.36%
2020/08/17	5	664.40	0	0.00	651.00	5	1,649	0.30%
2020/08/13	1	659.00	3	659.00	659.00	-2	1,659	-0.12%
2020/08/11	2	665.50	2	638.00	665.00	0	1,656	0.00%
2020/08/10	1	654.00	0	0.00	643.00	1	1,662	0.06%
2020/08/04	0	0.00	2	634.50	642.00	-2	1,631	-0.12%
2020/08/03	2	608.00	25	613.44	610.00	-23	1,627	-1.41%
2020/07/31	0	0.00	10	603.70	614.00	-10	1,617	-0.62%
2020/07/30	10	619.90	4	629.00	631.00	6	1,605	0.37%
2020/07/29	19	596.05	1	601.00	585.00	18	1,573	1.14%
2020/07/28	0	0.00	5	567.20	565.00	-5	1,510	-0.33%
2020/07/27	1	564.00	108	563.21	561.00	-107	1,549	-6.91%	大賣/鉅額交易
2020/07/22	0	0.00	1	579.00	590.00	-1	1,536	-0.07%
2020/07/21	1	572.00	0	0.00	570.00	1	1,514	0.07%
2020/07/17	0	0.00	1	576.00	576.00	-1	1,518	-0.07%
2020/07/16	31	583.06	0	0.00	582.00	31	1,537	2.02%
2020/07/14	0.1	540.00	0	0.00	538.00	0.1	1,520	0.01%
2020/07/13	1	538.00	0	0.00	538.00	1	1,529	0.07%
2020/07/10	0	0.00	14	528.50	523.00	-14	1,539	-0.91%
2020/07/09	0	0.00	4	538.00	539.00	-4	1,551	-0.26%
2020/07/07	5	534.40	0	0.00	543.00	5	1,579	0.32%
2020/07/03	4	508.50	5	507.00	508.00	-1	1,539	-0.06%
2020/07/02	2	519.00	0	0.00	510.00	2	1,570	0.13%
2020/06/30	0	0.00	33	518.24	516.00	-33	1,620	-2.04%
2020/06/29	0	0.00	2	520.00	518.00	-2	1,635	-0.12%
2020/06/24	1	517.00	2	514.00	514.00	-1	1,656	-0.06%
2020/06/23	0	0.00	5	518.20	516.00	-5	1,687	-0.30%
2020/06/19	3	513.00	2	515.00	513.00	1	1,728	0.06%
2020/06/18	2	516.00	2	520.50	519.00	0	1,725	0.00%
2020/06/17	1	526.00	0	0.00	525.00	1	1,730	0.06%
2020/06/16	3	515.33	0	0.00	518.00	3	1,734	0.17%
2020/06/15	0	0.00	1	498.50	503.00	-1	1,754	-0.06%
2020/06/11	0	0.00	5	503.60	499.00	-5	1,797	-0.28%
2020/06/09	0	0.00	6	509.33	519.00	-6	1,823	-0.33%
2020/06/02	1	501.00	0	0.00	497.00	1	1,787	0.06%
2020/06/01	2	508.50	2	500.50	501.00	0	1,773	0.00%
2020/05/29	7	516.29	2	530.00	515.00	5	1,746	0.29%
2020/05/28	0	0.00	2	580.50	572.00	-2	1,699	-0.12%
2020/05/27	1	576.00	0	0.00	582.00	1	1,685	0.06%
2020/05/26	2	558.00	0	0.00	553.00	2	1,664	0.12%
2020/05/25	6	544.00	0	0.00	556.00	6	1,661	0.36%
2020/05/22	0	0.00	4	552.00	543.00	-4	1,671	-0.24%
2020/05/21	1	561.00	1	556.00	555.00	0	1,690	0.00%
2020/05/20	20	554.40	0	0.00	547.00	20	1,692	1.18%
2020/05/19	19	546.84	0	0.00	541.00	19	1,697	1.12%
2020/05/15	1	548.00	11	542.82	555.00	-10	1,727	-0.58%
2020/05/14	0	0.00	6	543.83	523.00	-6	1,727	-0.35%
2020/05/11	2	579.00	0	0.00	568.00	2	1,725	0.12%
2020/05/08	3	561.33	0	0.00	561.00	3	1,741	0.17%
2020/05/04	0	0.00	9	538.00	552.00	-9	1,804	-0.50%
2020/04/30	0	0.00	0.2	576.00	579.00	-0.2	1,790	-0.01%
2020/04/29	0	0.00	42	532.69	538.00	-42	1,751	-2.40%
2020/04/28	22	514.05	0	0.00	514.00	22	1,758	1.25%
2020/04/27	5	511.60	0	0.00	517.00	5	1,781	0.28%
2020/04/23	0	0.00	2	501.50	496.00	-2	1,800	-0.11%
2020/04/22	0	0.00	2	495.00	495.00	-2	1,796	-0.11%
2020/04/21	0	0.00	3	513.33	493.50	-3	1,808	-0.17%
2020/04/20	0	0.00	1	511.00	509.00	-1	1,795	-0.06%
2020/04/17	4	499.00	1	495.50	497.00	3	1,803	0.17%
2020/04/16	0	0.00	1	479.50	481.00	-1	1,842	-0.05%
2020/04/15	0	0.00	19	476.63	483.00	-19	1,858	-1.02%
2020/04/14	4	470.13	0	0.00	482.00	4	1,857	0.22%
2020/04/10	200	461.77	0	0.00	472.00	200	1,820	10.98%	大買/鉅額交易
2020/04/09	0	0.00	2	474.50	449.00	-2	1,788	-0.11%
2020/04/08	2	469.50	0	0.00	470.50	2	1,761	0.11%
2020/04/07	2	493.50	2	481.75	478.00	0	1,745	0.00%
2020/04/06	6	482.00	12	460.83	482.00	-6	1,717	-0.35%
2020/04/01	16	450.53	0	0.00	440.00	16	1,679	0.95%
2020/03/27	0	0.00	4	470.00	443.00	-4	1,603	-0.25%
2020/03/23	3	355.00	0	0.00	354.50	3	1,532	0.20%
2020/03/18	0	0.00	1	365.00	365.00	-1	1,482	-0.07%
2020/03/17	3	370.00	10	370.00	370.00	-7	1,453	-0.48%
2020/03/16	0	0.00	4	399.50	399.50	-4	1,412	-0.28%
2020/03/11	7	487.00	6	487.33	473.00	1	1,349	0.07%
2020/03/09	1	479.50	0	0.00	463.50	1	1,332	0.08%
2020/03/06	0	0.00	22	483.00	483.00	-22	1,319	-1.67%
2020/03/03	0	0.00	23	497.59	492.50	-23	1,318	-1.74%
2020/03/02	0	0.00	2.6	477.96	489.50	-2.6	1,308	-0.20%
2020/02/27	0	0.00	5	484.30	481.50	-5	1,317	-0.38%
2020/02/26	0	0.00	1	496.00	496.00	-1	1,317	-0.08%
2020/02/19	1	533.00	0	0.00	532.00	1	1,295	0.08%
2020/02/17	0	0.00	20	533.30	530.00	-20	1,258	-1.59%
2020/02/14	1	523.00	0	0.00	523.00	1	1,243	0.08%
2020/02/11	1	503.00	0	0.00	514.00	1	1,255	0.08%
2020/02/07	1	512.00	0	0.00	512.00	1	1,225	0.08%
2020/01/31	0	0.00	14	470.11	469.00	-14	1,215	-1.15%
2020/01/15	0	0.00	34	508.82	511.00	-34	1,171	-2.90%
2020/01/14	0	0.00	16	515.00	514.00	-16	1,168	-1.37%
2020/01/13	4	509.50	0	0.00	511.00	4	1,173	0.34%
2019/12/20	12	433.00	0	0.00	433.00	12	1,270	0.94%
2019/12/19	2	441.50	0	0.00	441.50	2	1,284	0.16%
2019/12/18	3	443.00	0	0.00	443.00	3	1,306	0.23%
2019/12/16	1	439.00	0	0.00	439.00	1	1,335	0.07%
2019/12/02	1	444.00	0	0.00	444.00	1	1,672	0.06%
2019/11/28	0	0.00	4	450.00	450.00	-4	1,685	-0.24%
2019/11/26	5	446.00	27.9	445.95	446.00	-22.9	1,688	-1.36%
2019/11/19	2	440.50	0	0.00	444.50	2	1,705	0.12%
2019/11/13	1	440.50	0	0.00	437.50	1	1,761	0.06%
2019/11/12	8	443.44	0	0.00	447.00	8	1,788	0.45%
2019/11/05	1	438.50	0	0.00	440.00	1	1,849	0.05%
2019/10/30	1	413.50	0	0.00	416.00	1	1,875	0.05%
2019/10/25	2.3	417.16	0	0.00	416.50	2.3	1,891	0.12%
2019/10/24	4	409.75	0	0.00	409.50	4	1,923	0.21%
2019/10/07	0	0.00	3	368.50	375.00	-3	1,873	-0.16%
2019/10/01	6	374.50	0	0.00	374.50	6	1,886	0.32%
2019/09/27	3	371.83	0	0.00	369.50	3	1,890	0.16%
2019/09/25	140	380.44	0	0.00	382.50	140	1,927	7.26%	大買/鉅額交易
2019/09/24	11	386.50	6	386.50	386.50	5	1,970	0.25%
2019/09/23	99	380.77	0	0.00	383.00	99	1,968	5.03%
2019/09/20	1	365.50	0	0.00	365.50	1	1,959	0.05%
2019/08/27	2.3	316.73	4	317.00	317.00	-1.7	1,975	-0.09%
2019/08/06	0	0.00	3	289.67	294.00	-3	1,992	-0.15%
2019/08/05	24	303.17	0	0.00	300.00	24	1,957	1.23%
2019/07/29	0	0.00	3	338.00	338.00	-3	1,974	-0.15%
2019/07/16	3	341.50	0	0.00	337.00	3	2,001	0.15%
2019/06/17	0.3	328.00	0	0.00	311.00	0.3	1,649	0.02%
2019/05/28	3.3	320.00	0	0.00	319.50	3.3	1,544	0.21%
2019/05/23	0	0.00	88	318.72	319.50	-88	1,551	-5.67%
2019/05/21	0	0.00	63	323.91	335.50	-63	1,533	-4.11%
2019/05/20	0	0.00	280	319.48	317.00	-280	1,518	-18.44%	大賣/鉅額交易
2019/05/17	0	0.00	80	332.03	328.50	-80	1,514	-5.28%
2019/05/16	0	0.00	65	340.24	333.50	-65	1,523	-4.27%
2019/05/15	3	352.33	0	0.00	349.50	3	1,541	0.19%
2019/05/10	3	383.33	0	0.00	376.00	3	1,575	0.19%
2019/05/08	0	0.00	37	397.04	397.00	-37	1,598	-2.31%
2019/05/07	0	0.00	14	397.50	397.50	-14	1,671	-0.84%
2019/04/30	1	415.00	0	0.00	412.00	1	1,644	0.06%
2019/04/11	20	423.48	0	0.00	411.00	20	1,925	1.04%
2019/04/08	3	443.83	0	0.00	427.00	3	1,921	0.16%
2019/03/25	0	0.00	4.6	382.43	382.50	-4.6	1,975	-0.24%
2019/03/21	0	0.00	10	374.70	377.00	-10	2,015	-0.50%
2019/03/13	0	0.00	1	368.00	367.00	-1	2,264	-0.04%
2019/03/12	4	367.75	0	0.00	364.00	4	2,295	0.17%
2019/02/27	6	383.00	5.6	382.89	383.00	0.4	2,483	0.02%
2019/02/21	0	0.00	20	375.08	381.00	-20	2,541	-0.79%
2019/02/20	0	0.00	2	375.00	375.00	-2	2,569	-0.08%
2019/02/12	1.4	380.90	0	0.00	384.00	1.4	2,784	0.05%
2019/01/30	2	362.50	0	0.00	352.00	2	2,733	0.07%
2019/01/25	4	344.50	8	347.00	348.00	-4	2,651	-0.15%
2019/01/16	19	340.58	0	0.00	344.00	19	2,650	0.72%
2019/01/14	0	0.00	12	323.00	323.00	-12	2,635	-0.46%
2019/01/04	0	0.00	16	287.13	287.50	-16	2,593	-0.62%
2018/12/17	0	0.00	1	340.50	340.50	-1	2,780	-0.04%
2018/12/05	0.3	344.50	0	0.00	335.50	0.3	2,745	0.01%
2018/11/30	0	0.00	24	324.00	324.00	-24	2,618	-0.92%
2018/11/28	5	319.90	0	0.00	329.00	5	2,574	0.19%
2018/11/26	7	295.64	0	0.00	300.00	7	2,475	0.28%
2018/11/19	15	291.17	0	0.00	299.50	15	2,368	0.63%
2018/11/16	30	291.08	0	0.00	282.50	30	2,332	1.29%
2018/11/15	30	306.68	0	0.00	292.50	30	2,287	1.31%
2018/11/14	21	294.48	0	0.00	300.00	21	2,218	0.95%
2018/11/05	17	307.00	0	0.00	307.00	17	2,086	0.81%
2018/10/12	8	245.81	0	0.00	250.00	8	2,082	0.38%
2018/09/27	1	302.00	0	0.00	297.00	1	2,104	0.05%
2018/09/26	7	310.50	0	0.00	310.50	7	2,103	0.33%
2018/09/19	6	301.17	0	0.00	298.50	6	1,945	0.31%
2018/09/14	8	265.00	0	0.00	272.50	8	1,830	0.44%
2018/09/11	11	265.50	0	0.00	265.50	11	1,837	0.60%
2018/09/04	1	286.50	0	0.00	286.50	1	1,834	0.05%
2018/08/31	23.5	294.98	0.7	294.00	295.00	22.8	1,833	1.24%
2018/08/24	31	279.90	0	0.00	278.00	31	1,856	1.67%
2018/08/17	0	0.00	26	293.37	285.50	-26	1,828	-1.42%
2018/08/14	8	287.50	0	0.00	293.50	8	1,799	0.44%
2018/08/06	0	0.00	4	308.50	308.50	-4	1,634	-0.24%
2018/08/03	0	0.00	1	325.00	328.00	-1	1,596	-0.06%
2018/08/01	1	347.00	0	0.00	344.50	1	1,575	0.06%
2018/07/31	1	329.50	0	0.00	333.50	1	1,566	0.06%
2018/07/27	1	342.00	0	0.00	344.50	1	1,560	0.06%
2018/07/23	2	318.00	0	0.00	322.00	2	1,428	0.14%
2018/07/16	0	0.00	1	356.50	351.50	-1	1,301	-0.08%
2018/07/11	5	354.90	0	0.00	342.00	5	1,211	0.41%
2018/07/09	0	0.00	1	358.50	353.50	-1	1,165	-0.09%
2018/07/04	0	0.00	1	376.00	376.50	-1	1,109	-0.09%
2018/07/03	1	400.50	0	0.00	371.00	1	1,098	0.09%
2018/06/29	1	420.00	0	0.00	433.50	1	1,053	0.09%
2018/06/26	10	438.05	0	0.00	436.50	10	1,015	0.98%
2018/06/20	0	0.00	1	453.00	438.00	-1	951	-0.11%
2018/06/19	0	0.00	1	475.50	463.00	-1	930	-0.11%
2018/06/15	0	0.00	1	489.00	481.00	-1	915	-0.11%
2018/06/14	0	0.00	1	513.00	503.00	-1	897	-0.11%
2018/05/31	0	0.00	2	515.00	515.00	-2	889	-0.22%
2018/05/30	0	0.00	1	505.00	502.00	-1	872	-0.11%
2018/05/25	0	0.00	3	510.00	509.00	-3	894	-0.34%
2018/05/22	0	0.00	2	524.00	533.00	-2	904	-0.22%
2018/05/17	0	0.00	5	519.00	519.00	-5	954	-0.52%
2018/05/16	14	528.14	2	529.00	529.00	12	972	1.23%
2018/05/14	7	553.00	0	0.00	553.00	7	994	0.70%
2018/05/03	0	0.00	5	494.50	488.00	-5	965	-0.52%
2018/04/23	0	0.00	2	530.00	532.00	-2	1,005	-0.20%
2018/04/20	3	552.00	0	0.00	551.00	3	1,001	0.30%
2018/04/19	9	572.33	0	0.00	562.00	9	1,002	0.90%
2018/04/16	0	0.00	2	590.00	590.00	-2	1,001	-0.20%
2018/04/12	2	586.00	1	585.00	589.00	1	1,003	0.10%
2018/04/11	5	573.00	0	0.00	573.00	5	998	0.50%
2018/04/09	0	0.00	2	528.00	548.00	-2	960	-0.21%
2018/04/03	0	0.00	1	512.00	511.00	-1	931	-0.11%
2018/04/02	0	0.00	2	510.00	513.00	-2	935	-0.21%
2018/03/30	2	511.50	0	0.00	502.00	2	932	0.21%
2018/03/29	0	0.00	4	496.50	519.00	-4	926	-0.43%
2018/03/27	2	494.00	0	0.00	494.00	2	916	0.22%
2018/03/22	6	491.75	0	0.00	486.50	6	912	0.66%
2018/03/16	2	494.00	2	492.00	492.00	0	923	0.00%
2018/03/12	2	491.25	0	0.00	497.50	2	955	0.21%
2018/03/07	0	0.00	3	480.50	480.50	-3	935	-0.32%
2018/03/06	1	498.50	0	0.00	499.00	1	919	0.11%
2018/03/05	0	0.00	3	524.00	511.00	-3	1,068	-0.28%
2018/03/02	0	0.00	3	523.00	525.00	-3	1,084	-0.28%
2018/03/01	0	0.00	2	542.00	528.00	-2	1,114	-0.18%
2018/02/27	311	535.74	0	0.00	535.00	311	1,112	27.96%	大買/鉅額交易
2018/02/12	0	0.00	4	491.75	492.00	-4	1,086	-0.37%
2018/02/08	0	0.00	2	487.00	488.00	-2	1,083	-0.18%
2018/02/07	0	0.00	1	469.50	473.00	-1	1,078	-0.09%
2018/02/06	0	0.00	8	455.94	430.00	-8	1,086	-0.74%
2018/02/05	0	0.00	4	466.25	473.00	-4	1,073	-0.37%
2018/02/01	2	466.75	0	0.00	474.00	2	1,073	0.19%
2018/01/25	4	467.38	0	0.00	457.00	4	1,013	0.39%
2018/01/18	2	487.75	0.1	486.50	486.50	1.9	1,016	0.18%
2018/01/17	2	482.50	5	475.00	475.00	-3	1,016	-0.30%
2018/01/12	7	484.79	0	0.00	480.00	7	1,035	0.68%