矽力*-KY (6415)-香港上海匯豐券商分點個股進出

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

矽力*-KY

(6415)

可現股當沖

股價
373.0
漲跌
▲4.5
漲幅
+1.22%
成交量
2,722張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽力*-KY (6415)籌碼相關－香港上海匯豐券商分點個股進出

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

香港上海匯豐券商分點個股進出
香港上海匯豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	378	374.29	0	0.00	373.00	378	3,115	12.13%	大買/鉅額交易
2024/04/17	0	0.00	4.6	369.50	368.50	-4.6	3,137	-0.15%
2024/04/16	0	0.00	82	368.87	369.50	-82	3,134	-2.62%
2024/04/12	0	0.00	40	393.08	387.00	-40	3,031	-1.32%
2024/04/11	3	364.00	0	0.00	372.50	3	2,929	0.10%
2024/04/09	0	0.00	38	321.22	328.00	-38	2,868	-1.32%
2024/04/08	0	0.00	209.3	318.60	317.50	-209.3	2,876	-7.28%	大賣/鉅額交易
2024/04/03	30	319.68	0	0.00	319.50	30	2,961	1.01%
2024/04/01	18	339.47	0	0.00	339.00	18	3,084	0.58%
2024/03/26	6	350.25	0	0.00	347.50	6	3,143	0.19%
2024/03/25	0	0.00	3	350.00	350.00	-3	3,220	-0.09%
2024/03/21	2	367.50	0	0.00	354.50	2	3,222	0.06%
2024/03/20	32	359.61	0	0.00	361.00	32	3,238	0.99%
2024/03/19	23	364.83	0	0.00	361.50	23	3,258	0.71%
2024/03/18	0	0.00	7.9	369.26	372.50	-7.9	3,267	-0.24%
2024/03/15	3	378.00	0	0.00	378.00	3	3,273	0.09%
2024/03/14	0	0.00	45.2	361.47	371.00	-45.2	3,271	-1.38%
2024/03/13	19	353.47	0	0.00	352.00	19	3,252	0.58%
2024/03/12	9.2	396.04	0	0.00	387.50	9.2	3,224	0.29%
2024/03/11	23.3	398.71	0	0.00	402.50	23.3	3,249	0.72%
2024/03/08	59.6	384.82	0	0.00	384.00	59.6	3,294	1.81%
2024/03/05	1	424.50	0	0.00	418.50	1	3,319	0.03%
2024/03/01	0	0.00	8	401.50	401.50	-8	3,354	-0.24%
2024/02/29	0	0.00	8	417.00	417.00	-8	3,336	-0.24%
2024/02/26	0	0.00	8	415.50	415.50	-8	3,364	-0.24%
2024/02/22	3	421.00	0	0.00	421.00	3	3,434	0.09%
2024/02/21	0	0.00	4	406.00	406.00	-4	3,465	-0.12%
2024/02/20	0	0.00	1.4	400.90	403.50	-1.4	3,594	-0.04%
2024/02/16	5.9	401.76	0	0.00	404.00	5.9	3,843	0.15%
2024/02/15	155.2	386.95	2	391.00	390.00	153.2	3,910	3.92%	大買/鉅額交易
2024/02/02	1	390.00	0	0.00	390.00	1	4,012	0.02%
2024/02/01	18.6	391.29	1	385.00	393.50	17.6	4,027	0.44%
2024/01/31	9	389.72	16	387.16	385.50	-7	4,034	-0.17%
2024/01/26	48.1	401.87	4	407.50	402.00	44.1	4,013	1.10%
2024/01/25	0	0.00	20	402.25	400.50	-20	4,013	-0.50%
2024/01/24	44.2	404.50	2	405.25	400.50	42.2	4,071	1.04%
2024/01/23	0	0.00	1	410.00	410.00	-1	4,088	-0.02%
2024/01/22	121	411.12	29	410.02	413.50	92	4,125	2.23%	大買/
2024/01/19	23	400.22	2	409.50	406.00	21	4,138	0.51%
2024/01/18	0	0.00	66	411.12	406.50	-66	4,116	-1.60%
2024/01/17	1.4	405.29	16	407.81	405.00	-14.6	4,138	-0.35%
2024/01/16	0	0.00	5	412.40	413.00	-5	4,127	-0.12%
2024/01/15	12	418.50	102	434.26	418.50	-90	4,119	-2.18%	大賣/
2024/01/12	0	0.00	5	444.00	444.00	-5	4,069	-0.12%
2024/01/11	2	449.75	24	446.73	445.50	-22	4,080	-0.54%
2024/01/10	89	442.67	22	451.50	451.50	67	4,051	1.65%
2024/01/09	0	0.00	103	438.21	431.50	-103	4,074	-2.53%	大賣/鉅額交易
2024/01/08	0	0.00	19	442.76	441.00	-19	4,130	-0.46%
2024/01/05	2.8	440.56	31	438.56	438.50	-28.2	4,227	-0.67%
2024/01/04	0.1	440.50	21	438.98	437.50	-20.9	4,219	-0.50%
2024/01/03	80	446.19	3	448.33	440.00	77	4,204	1.83%
2024/01/02	111	486.37	0	0.00	467.50	111	4,115	2.70%	大買/鉅額交易
2023/12/29	0.4	495.00	0	0.00	500.00	0.4	4,074	0.01%
2023/12/28	24	489.42	1	468.50	490.00	23	3,993	0.58%
2023/12/27	0	0.00	1	455.49	452.50	-1	3,889	-0.03%
2023/12/20	0	0.00	86	430.75	431.50	-86	3,710	-2.32%
2023/12/19	2	403.50	10.4	403.23	403.50	-8.4	3,635	-0.23%
2023/12/18	6	403.00	109	403.63	398.00	-103	3,645	-2.83%	大賣/鉅額交易
2023/12/15	35	412.53	2	406.75	412.50	33	3,642	0.91%
2023/12/14	20	404.00	0	0.00	404.00	20	3,631	0.55%
2023/12/13	20	390.50	6.7	391.53	390.50	13.3	3,627	0.37%
2023/12/12	10	399.50	30	401.75	399.50	-20	3,641	-0.55%
2023/12/11	18	401.31	0	0.00	400.00	18	3,665	0.49%
2023/12/08	0	0.00	13	410.77	410.50	-13	3,784	-0.34%
2023/12/07	38	398.00	0	0.00	394.50	38	3,840	0.99%
2023/12/06	4	405.00	0	0.00	405.00	4	3,815	0.10%
2023/12/05	35	419.00	39	419.62	419.00	-4	3,794	-0.11%
2023/12/04	876	420.69	22	418.66	417.50	854	3,779	22.60%	大買/鉅額交易
2023/12/01	434	420.79	0	0.00	419.00	434	3,767	11.52%	大買/鉅額交易
2023/11/30	81	425.10	20	439.35	425.00	61	3,763	1.62%
2023/11/29	1,302	424.39	32.1	429.33	427.50	1,269.9	3,717	34.16%	大買/鉅額交易
2023/11/28	884	407.79	0.7	408.00	410.00	883.3	3,734	23.65%	大買/鉅額交易
2023/11/27	40	399.38	0	0.00	395.50	40	3,764	1.06%
2023/11/24	4	416.50	0	0.00	412.00	4	3,816	0.10%
2023/11/22	62	411.89	0	0.00	410.00	62	3,929	1.58%
2023/11/21	114	411.66	0	0.00	422.00	114	3,917	2.91%	大買/鉅額交易
2023/11/20	8	410.19	326	410.49	413.00	-318	3,918	-8.12%	大賣/鉅額交易
2023/11/17	412	406.26	0	0.00	418.50	412	3,974	10.36%	大買/鉅額交易
2023/11/16	40	384.21	30	375.17	384.00	10	3,878	0.26%
2023/11/15	31	381.97	67	375.97	382.00	-36	3,782	-0.95%
2023/11/14	0	0.00	6	357.67	354.50	-6	3,640	-0.16%
2023/11/13	139	342.94	106	354.00	354.00	33	3,542	0.93%	大買/大賣/
2023/11/10	60	335.43	0	0.00	334.00	60	3,441	1.74%
2023/11/07	10	316.00	0	0.00	316.00	10	3,341	0.30%
2023/11/06	15	319.50	0	0.00	319.50	15	3,352	0.45%
2023/11/01	0	0.00	5	299.00	300.00	-5	3,239	-0.15%
2023/10/31	0.5	288.00	48	288.07	286.50	-47.5	3,218	-1.48%
2023/10/30	0	0.00	6	284.00	293.00	-6	3,198	-0.19%
2023/10/26	0	0.00	21	276.98	271.00	-21	3,207	-0.65%
2023/10/23	0	0.00	308.2	288.23	287.50	-308.2	3,140	-9.82%	大賣/鉅額交易
2023/10/17	361	315.39	0	0.00	314.00	361	3,124	11.55%	大買/鉅額交易
2023/10/13	100	322.31	9	317.44	321.00	91	3,023	3.01%
2023/10/12	16	297.00	0	0.00	297.00	16	2,929	0.55%
2023/10/06	0	0.00	158.1	299.18	298.50	-158.1	3,042	-5.20%	大賣/鉅額交易
2023/10/05	0	0.00	0.4	300.00	300.50	-0.4	3,140	-0.01%
2023/10/04	0	0.00	3	293.83	295.50	-3	3,139	-0.10%
2023/10/03	0	0.00	4	308.63	306.00	-4	3,127	-0.13%
2023/09/26	0.1	316.00	0.1	317.00	312.50	0	3,190	0.00%
2023/09/25	0	0.00	9	324.67	323.00	-9	3,227	-0.28%
2023/09/21	6	310.58	0.1	310.00	310.50	5.9	3,267	0.18%
2023/09/20	0.8	321.00	5	320.40	319.50	-4.2	3,263	-0.13%
2023/09/19	0	0.00	12	328.04	323.00	-12	3,269	-0.37%
2023/09/18	8	330.88	1	332.00	330.00	7	3,288	0.21%
2023/09/15	0	0.00	16.5	328.56	329.00	-16.5	3,308	-0.50%
2023/09/14	30	325.95	3	326.00	329.50	27	3,375	0.80%
2023/09/13	17	330.24	0	0.00	329.50	17	3,397	0.50%
2023/09/12	0	0.00	10	327.00	327.00	-10	3,360	-0.30%
2023/09/11	7	297.50	0	0.00	297.50	7	3,298	0.21%
2023/09/08	0	0.00	5	301.60	298.50	-5	3,315	-0.15%
2023/09/07	0	0.00	37	310.41	310.00	-37	3,354	-1.10%
2023/09/06	0	0.00	7	303.93	307.50	-7	3,340	-0.21%
2023/09/05	110	302.80	29	300.91	305.00	81	3,366	2.41%	大買/
2023/09/04	18	308.56	5	303.70	304.00	13	3,363	0.39%
2023/08/31	3	286.00	0	0.00	287.00	3	3,267	0.09%
2023/08/30	15	275.70	0	0.00	285.00	15	3,199	0.47%
2023/08/28	0	0.00	2	243.00	262.50	-2	3,082	-0.06%
2023/08/25	0	0.00	1	257.00	250.00	-1	2,989	-0.03%
2023/08/24	0	0.00	26	258.00	258.00	-26	2,970	-0.88%
2023/08/23	0	0.00	3	260.00	259.50	-3	2,944	-0.10%
2023/08/22	0	0.00	3	268.50	268.50	-3	2,845	-0.11%
2023/08/21	0	0.00	6.3	281.07	281.00	-6.3	2,853	-0.22%
2023/08/18	3	295.00	18	290.00	290.00	-15	2,834	-0.53%
2023/08/17	0	0.00	29.3	297.53	297.50	-29.3	2,864	-1.02%
2023/08/16	0	0.00	3	296.50	296.50	-3	2,906	-0.10%
2023/08/15	21.4	289.68	0	0.00	288.50	21.4	2,990	0.72%
2023/08/14	0.2	297.00	5	295.00	295.00	-4.8	3,061	-0.16%
2023/08/11	4	302.88	27	300.00	303.00	-23	3,093	-0.74%
2023/08/10	0	0.00	0.1	293.00	294.00	-0.1	3,143	0.00%
2023/08/09	44	306.30	0	0.00	303.00	44	3,171	1.39%
2023/08/07	74.6	309.01	0	0.00	310.00	74.6	3,207	2.33%
2023/08/04	0.8	307.50	0	0.00	305.50	0.8	3,226	0.02%
2023/08/02	4.2	315.95	0	0.00	316.00	4.2	3,192	0.13%
2023/08/01	19	338.95	0	0.00	336.50	19	3,163	0.60%
2023/07/31	43.3	324.63	0	0.00	330.00	43.3	3,119	1.39%
2023/07/28	0	0.00	0.4	314.50	321.00	-0.4	3,085	-0.01%
2023/07/27	2	320.00	0	0.00	320.00	2	3,070	0.07%
2023/07/26	0	0.00	6	320.83	314.50	-6	3,073	-0.20%
2023/07/25	0.2	326.50	0	0.00	324.50	0.2	3,059	0.01%
2023/07/24	176	327.66	0	0.00	327.00	176	3,074	5.73%	大買/鉅額交易
2023/07/21	0.2	326.50	0	0.00	325.00	0.2	3,079	0.01%
2023/07/18	0	0.00	7.6	343.81	342.00	-7.6	3,032	-0.25%
2023/07/14	16	332.13	25	326.70	333.00	-9	3,012	-0.30%
2023/07/13	0	0.00	55	315.30	317.00	-55	2,982	-1.84%
2023/07/12	1.1	334.18	0	0.00	334.00	1.1	2,927	0.04%
2023/07/11	0	0.00	1	360.53	366.00	-1	2,845	-0.04%
2023/07/10	0	0.00	3	361.17	362.00	-3	2,840	-0.11%
2023/07/07	4	367.50	0.3	371.63	367.50	3.7	2,836	0.13%
2023/07/06	0	0.00	0.6	380.00	380.00	-0.6	2,818	-0.02%
2023/07/05	14	373.82	5.3	380.06	380.00	8.7	2,808	0.31%
2023/07/04	0	0.00	0.8	371.50	370.00	-0.8	2,773	-0.03%
2023/07/03	139.8	386.47	2.9	375.31	375.00	136.9	2,777	4.93%	大買/鉅額交易
2023/06/30	13.2	382.78	174.8	382.23	385.00	-161.6	2,736	-5.91%	大賣/鉅額交易
2023/06/29	0	0.00	4.6	377.05	378.50	-4.6	2,713	-0.17%
2023/06/27	0	0.00	31.3	362.13	359.00	-31.3	2,718	-1.15%
2023/06/26	7	364.00	493	365.01	364.00	-486	2,709	-17.94%	大賣/鉅額交易
2023/06/21	1.9	378.18	5	377.30	377.00	-3.1	2,670	-0.12%
2023/06/20	1	381.50	5	379.90	381.50	-4	2,630	-0.15%
2023/06/19	0	0.00	39	357.35	389.50	-39	2,535	-1.54%
2023/06/16	61	354.43	0	0.00	354.50	61	2,490	2.45%
2023/06/15	8	356.75	0	0.00	357.00	8	2,404	0.33%
2023/06/13	136	353.74	0.2	354.00	359.00	135.8	2,385	5.69%	大買/鉅額交易
2023/06/12	5	356.70	295	358.14	357.00	-290	2,381	-12.18%	大賣/鉅額交易
2023/06/09	0	0.00	405	363.30	360.00	-405	2,410	-16.80%	大賣/鉅額交易
2023/06/08	6	370.00	271.1	374.74	370.00	-265.1	2,433	-10.89%	大賣/鉅額交易
2023/06/07	6	383.00	254	383.58	383.00	-248	2,433	-10.19%	大賣/鉅額交易
2023/06/06	5	383.00	347.4	381.39	382.50	-342.4	2,436	-14.06%	大賣/鉅額交易
2023/06/05	24	383.96	171.5	387.73	386.50	-147.5	2,434	-6.06%	大賣/鉅額交易
2023/06/02	0	0.00	281.1	397.94	394.00	-281.1	2,423	-11.60%	大賣/鉅額交易
2023/06/01	0	0.00	3	400.50	398.00	-3	2,426	-0.12%
2023/05/31	0	0.00	40	399.29	400.50	-40	2,444	-1.64%
2023/05/29	21	392.57	0	0.00	394.50	21	2,483	0.85%
2023/05/25	31	388.45	0	0.00	375.00	31	2,448	1.27%
2023/05/24	34	387.35	41	392.04	392.00	-7	2,419	-0.29%
2023/05/23	426	382.93	96	382.40	383.50	330	2,415	13.66%	大買/鉅額交易
2023/05/22	147	377.89	0	0.00	376.00	147	2,387	6.16%	大買/鉅額交易
2023/05/16	0	0.00	13.1	391.76	388.00	-13.1	2,226	-0.59%
2023/05/15	4	390.50	294	394.15	390.50	-290	2,222	-13.05%	大賣/鉅額交易
2023/05/12	0	0.00	17	430.59	433.50	-17	2,202	-0.77%
2023/05/10	0	0.00	4.3	450.93	451.00	-4.3	2,258	-0.19%
2023/05/09	0	0.00	1	467.00	476.00	-1	2,263	-0.04%
2023/05/08	0	0.00	0.4	470.00	478.00	-0.4	2,279	-0.02%
2023/05/05	0	0.00	1	467.00	466.50	-1	2,295	-0.04%
2023/05/04	0	0.00	2.1	471.02	471.00	-2.1	2,328	-0.09%
2023/05/02	0	0.00	2	489.50	476.50	-2	2,502	-0.08%
2023/04/28	0.1	480.50	0	0.00	480.50	0.1	2,508	0.00%
2023/04/27	25	462.44	0	0.00	460.00	25	2,511	1.00%
2023/04/26	6.5	445.81	0	0.00	451.50	6.5	2,512	0.26%
2023/04/25	8	453.00	0	0.00	453.00	8	2,510	0.32%
2023/04/24	3	479.00	0	0.00	479.00	3	2,509	0.12%
2023/04/21	0	0.00	102.3	496.17	479.00	-102.3	2,543	-4.02%	大賣/鉅額交易
2023/04/20	0	0.00	1.3	502.54	501.00	-1.3	2,567	-0.05%
2023/04/19	255	513.98	66	504.73	512.00	189	2,575	7.34%	大買/鉅額交易
2023/04/18	0	0.00	12	504.00	503.00	-12	2,573	-0.47%
2023/04/17	100	527.68	0	0.00	514.00	100	2,551	3.92%
2023/04/14	2	492.00	0	0.00	498.00	2	2,507	0.08%
2023/04/13	3.1	494.75	0	0.00	485.00	3.1	2,497	0.12%
2023/04/06	9	472.00	2	472.00	472.50	7	2,479	0.28%
2023/03/31	12	483.38	0.9	481.56	479.50	11.1	2,481	0.45%
2023/03/30	12	481.71	0	0.00	484.50	12	2,486	0.48%
2023/03/29	6	472.67	0	0.00	470.00	6	2,493	0.24%
2023/03/28	3	483.00	0	0.00	476.50	3	2,497	0.12%
2023/03/27	9	510.11	27	502.52	502.00	-18	2,472	-0.73%
2023/03/24	4	510.25	0	0.00	512.00	4	2,495	0.16%
2023/03/23	1	512.00	0	0.00	512.00	1	2,512	0.04%
2023/03/22	0	0.00	3	508.33	508.00	-3	2,557	-0.12%
2023/03/16	5.4	506.04	0	0.00	500.00	5.4	2,612	0.21%
2023/03/15	12	517.92	86	505.47	503.00	-74	2,620	-2.82%
2023/03/14	0	0.00	65	489.28	482.00	-65	2,607	-2.49%
2023/03/13	3	510.00	0	0.00	510.00	3	2,643	0.11%
2023/03/10	263	573.69	0	0.00	566.00	263	2,639	9.96%	大買/鉅額交易
2023/03/09	178.2	594.58	0	0.00	592.00	178.2	2,655	6.71%	大買/鉅額交易
2023/03/08	10.8	590.02	292	581.99	586.00	-281.2	2,675	-10.51%	大賣/鉅額交易
2023/03/07	1.1	597.55	27	595.52	590.00	-25.9	2,657	-0.97%
2023/03/02	1	602.00	0.1	607.00	604.00	0.9	2,623	0.03%
2023/03/01	17	574.65	10	568.60	600.00	7	2,608	0.27%
2023/02/24	1	596.00	0	0.00	582.00	1	2,557	0.04%
2023/02/23	1	589.00	61	590.46	584.00	-60	2,547	-2.35%
2023/02/22	1	582.00	38	578.56	580.00	-37	2,543	-1.45%
2023/02/21	4	596.25	0	0.00	597.00	4	2,540	0.16%
2023/02/20	1	574.00	20	582.05	588.00	-19	2,580	-0.74%
2023/02/17	1	565.00	16	569.13	575.00	-15	2,600	-0.58%
2023/02/16	2.7	589.59	0	0.00	587.00	2.7	2,627	0.10%
2023/02/14	0	0.00	2	595.00	600.00	-2	2,627	-0.08%
2023/02/13	131	609.97	0	0.00	606.00	131	2,627	4.99%	大買/鉅額交易
2023/02/10	8	640.38	0	0.00	631.00	8	2,592	0.31%
2023/02/09	6	663.33	21	661.00	650.00	-15	2,592	-0.58%
2023/02/08	56	626.91	0	0.00	654.00	56	2,535	2.21%
2023/02/07	0.2	597.00	0	0.00	595.00	0.2	2,511	0.01%
2023/02/06	240.5	580.22	21	579.86	578.00	219.5	2,487	8.82%	大買/鉅額交易
2023/02/03	123.4	591.87	9	591.22	593.00	114.4	2,484	4.60%	大買/鉅額交易
2023/02/02	203	596.59	0	0.00	594.00	203	2,480	8.18%	大買/鉅額交易
2023/02/01	166	586.40	62	584.31	588.00	104	2,476	4.20%	大買/鉅額交易
2023/01/31	604.3	586.94	97.2	590.48	601.00	507.1	2,479	20.46%	大買/鉅額交易
2023/01/30	76.1	578.00	10	578.00	578.00	66.1	2,387	2.77%
2023/01/13	13	512.15	0	0.00	507.00	13	2,421	0.54%
2023/01/12	0	0.00	2	517.50	500.00	-2	2,443	-0.08%
2023/01/11	0	0.00	2	524.00	520.00	-2	2,428	-0.08%
2023/01/10	0	0.00	1	535.00	519.00	-1	2,413	-0.04%
2023/01/06	45	479.63	0	0.00	484.00	45	2,396	1.88%
2023/01/05	0	0.00	7	460.29	459.00	-7	2,397	-0.29%
2022/12/28	0	0.00	48	439.09	434.50	-48	2,471	-1.94%
2022/12/23	12	440.75	64	426.09	445.00	-52	2,512	-2.07%
2022/12/22	0.1	440.00	0	0.00	439.00	0.1	2,510	0.00%
2022/12/21	4.3	445.28	0	0.00	445.00	4.3	2,529	0.17%
2022/12/19	21	485.90	0	0.00	471.50	21	2,530	0.83%
2022/12/16	19	505.26	3	505.00	503.00	16	2,565	0.62%
2022/12/12	7	485.64	21	476.69	486.00	-14	2,495	-0.56%
2022/12/09	4	477.00	0	0.00	477.00	4	2,548	0.16%
2022/12/07	37.6	491.89	0	0.00	483.50	37.6	2,503	1.50%
2022/12/06	0	0.00	144	514.85	513.00	-144	2,491	-5.78%	大賣/鉅額交易
2022/12/05	254	564.79	0	0.00	569.00	254	2,483	10.23%	大買/鉅額交易
2022/12/02	1	538.00	0	0.00	544.00	1	2,419	0.04%
2022/12/01	101	475.82	0	0.00	495.00	101	2,392	4.22%	大買/鉅額交易
2022/11/30	0	0.00	507	451.45	450.00	-507	2,371	-21.38%	大賣/鉅額交易
2022/11/28	0	0.00	69	478.01	478.50	-69	2,365	-2.92%
2022/11/25	0	0.00	3	485.50	485.50	-3	2,403	-0.12%
2022/11/24	0	0.00	30	488.57	491.00	-30	2,416	-1.24%
2022/11/23	0	0.00	48	473.92	465.00	-48	2,417	-1.99%
2022/11/22	0	0.00	50	486.08	482.00	-50	2,440	-2.05%
2022/11/21	1	499.50	50	495.31	485.50	-49	2,472	-1.98%
2022/11/16	0	0.00	31	498.55	497.00	-31	2,524	-1.23%
2022/11/15	0	0.00	131	470.04	467.00	-131	2,522	-5.19%	大賣/鉅額交易
2022/11/14	80	454.64	10	448.65	468.00	70	2,519	2.78%
2022/11/11	50	451.35	0	0.00	442.50	50	2,483	2.01%
2022/11/10	5	431.60	0.3	430.00	432.00	4.7	2,478	0.19%
2022/11/09	16	427.72	38	425.80	428.00	-22	2,507	-0.88%
2022/11/08	4	410.25	106	411.03	406.50	-102	2,508	-4.07%	大賣/鉅額交易
2022/11/07	3	398.00	0	0.00	400.50	3	2,494	0.12%
2022/11/04	25	396.34	0	0.00	397.50	25	2,483	1.01%
2022/11/01	100	390.38	3	380.00	392.50	97	2,544	3.81%
2022/10/28	5	363.50	0	0.00	363.50	5	2,583	0.19%
2022/10/27	0	0.00	24	367.15	367.50	-24	2,558	-0.94%
2022/10/24	0	0.00	38	421.37	403.50	-38	2,554	-1.49%
2022/10/21	0	0.00	100	398.11	390.50	-100	2,561	-3.90%
2022/10/19	0	0.00	8	419.06	419.00	-8	2,530	-0.32%
2022/10/17	0	0.00	52	389.41	402.00	-52	2,600	-2.00%
2022/10/14	0	0.00	39.5	418.15	416.50	-39.5	2,667	-1.48%
2022/10/13	0	0.00	9	419.56	401.00	-9	2,727	-0.33%
2022/10/12	0	0.00	11	418.86	425.00	-11	2,741	-0.40%
2022/10/11	0	0.00	227	417.77	420.00	-227	2,783	-8.16%	大賣/鉅額交易
2022/10/07	0	0.00	4	460.50	460.00	-4	2,818	-0.14%
2022/10/06	19	457.97	3	464.67	462.00	16	2,883	0.55%
2022/09/30	0	0.00	2	401.50	421.00	-2	2,844	-0.07%
2022/09/29	0	0.00	292.5	413.88	414.00	-292.5	2,803	-10.43%	大賣/鉅額交易
2022/09/27	0	0.00	43	432.34	430.00	-43	2,739	-1.57%
2022/09/26	0	0.00	5	428.00	428.00	-5	2,720	-0.18%
2022/09/23	45	450.00	0	0.00	450.00	45	2,686	1.68%
2022/09/21	5	501.90	0	0.00	504.00	5	2,618	0.19%
2022/09/19	7	513.14	144	506.70	505.00	-137	2,579	-5.31%	大賣/鉅額交易
2022/09/16	217	521.00	106	516.42	521.00	111	2,564	4.33%	大買/大賣/鉅額交易
2022/09/15	74.3	527.26	0	0.00	521.00	74.3	2,484	2.99%
2022/09/14	3	516.00	0	0.00	516.00	3	2,467	0.12%
2022/09/13	170	525.61	0	0.00	524.00	170	2,450	6.94%	大買/鉅額交易
2022/09/12	6	493.50	0	0.00	508.00	6	2,418	0.25%
2022/09/08	1	477.00	0	0.00	477.00	1	2,379	0.04%
2022/09/07	24	467.23	78	466.73	461.50	-54	2,333	-2.31%
2022/09/01	49	516.90	25	528.00	518.00	24	2,233	1.07%
2022/08/31	38	522.95	8	522.00	533.00	30	2,192	1.37%
2022/08/30	23	530.00	1	544.00	530.00	22	2,179	1.01%
2022/08/29	72	537.40	0	0.00	540.00	72	2,158	3.34%
2022/08/26	0	0.00	6	565.00	565.00	-6	2,120	-0.28%
2022/08/25	180.7	562.09	7	551.00	579.00	173.7	2,075	8.37%	大買/鉅額交易
2022/08/23	0	0.00	6	581.17	581.00	-6	2,007	-0.30%
2022/08/22	0	0.00	42	605.02	592.00	-42	1,974	-2.13%
2022/08/19	0.1	651.00	49	656.80	656.00	-48.9	1,905	-2.57%
2022/08/18	126	628.53	42	629.52	638.00	84	1,863	4.51%	大買/
2022/08/17	387	645.18	46	645.46	641.00	341	1,845	18.48%	大買/鉅額交易
2022/08/16	146	635.38	149	623.07	637.00	-3	1,818	-0.16%	大買/大賣/
2022/08/15	0	0.00	141	600.98	608.00	-141	1,773	-7.95%	大賣/鉅額交易
2022/08/12	0	0.00	3	588.67	579.00	-3	1,741	-0.17%
2022/08/11	5	576.00	0	0.00	588.00	5	1,731	0.29%
2022/08/10	0	0.00	202	562.49	562.00	-202	1,709	-11.82%	大賣/鉅額交易
2022/08/09	0	0.00	148	570.82	574.00	-148	1,681	-8.80%	大賣/鉅額交易
2022/08/04	53	527.11	1	531.00	527.00	52	1,591	3.27%
2022/08/03	0	0.00	5	522.80	520.00	-5	1,547	-0.32%
2022/08/02	0	0.00	102	512.93	524.00	-102	1,530	-6.67%	大賣/鉅額交易
2022/08/01	0	0.00	9.6	555.52	542.00	-9.6	1,479	-0.65%
2022/07/29	6	556.00	0	0.00	556.00	6	1,444	0.42%
2022/07/28	0	0.00	11	570.73	564.00	-11	1,412	-0.78%
2022/07/27	0	0.00	123.4	563.87	564.00	-123.4	1,383	-8.92%	大賣/鉅額交易
2022/07/25	7.2	607.06	70	581.73	578.00	-62.8	1,324	-4.74%
2022/07/21	70	620.51	416	616.69	623.00	-346	1,217	-28.41%	大賣/鉅額交易
2022/07/20	143	595.00	445	594.03	595.00	-302	1,125	-26.82%	大買/大賣/鉅額交易
2022/07/19	8	552.00	0	0.00	552.00	8	1,027	0.78%
2022/07/18	0	0.00	3	580.00	580.00	-3	986	-0.30%
2022/07/14	0	0.00	10	518.70	553.00	-10	836	-1.20%
2022/07/13	0	0.00	6	575.67	560.00	-6	767	-0.78%
2022/07/05	1	2485.00	0	0.00	2485.00	1	724	0.14%
2022/07/04	0	0.00	1	2405.00	2405.00	-1	735	-0.14%
2022/07/01	7	2250.00	1	2370.00	2250.00	6	741	0.81%
2022/06/30	6	2424.17	3.9	2422.76	2395.00	2.1	742	0.28%
2022/06/29	0	0.00	11	2521.36	2515.00	-11	738	-1.49%
2022/06/28	0	0.00	4	2601.25	2670.00	-4	738	-0.54%
2022/06/27	4	2557.50	0	0.00	2525.00	4	733	0.55%
2022/06/24	114	2440.18	0	0.00	2430.00	114	725	15.71%	大買/鉅額交易
2022/06/23	0	0.00	1	2355.00	2450.00	-1	715	-0.14%
2022/06/22	35	2416.43	7	2410.00	2435.00	28	712	3.93%
2022/06/21	55	2373.09	0	0.00	2410.00	55	702	7.83%
2022/06/17	7	2307.86	14	2335.36	2260.00	-7	690	-1.01%
2022/06/16	2	2532.50	15	2490.67	2400.00	-13	679	-1.91%
2022/06/15	12	2549.17	11	2507.73	2490.00	1	700	0.14%
2022/06/14	0	0.00	35	2558.29	2590.00	-35	695	-5.03%
2022/06/13	0	0.00	12	2610.00	2605.00	-12	722	-1.66%
2022/06/10	13	2781.92	41	2742.93	2795.00	-28	733	-3.82%
2022/06/08	0	0.00	8	2929.38	2840.00	-8	746	-1.07%
2022/06/07	22	2862.96	48	2777.37	2835.00	-26	748	-3.48%
2022/06/06	4.5	2804.11	10.1	2769.16	2870.00	-5.6	750	-0.75%
2022/06/02	0	2935.00	0	0.00	2940.00	0	749	0.01%
2022/06/01	2.1	2996.49	0	0.00	2935.00	2.1	747	0.28%
2022/05/31	1	2975.00	22	2952.73	3040.00	-21	742	-2.83%
2022/05/30	0	0.00	3.7	2873.55	2870.00	-3.7	729	-0.51%
2022/05/26	0	0.00	10	2550.00	2545.00	-10	719	-1.39%
2022/05/25	15	2560.33	13	2563.08	2575.00	2	715	0.28%
2022/05/24	0	0.00	15	2741.33	2600.00	-15	706	-2.12%
2022/05/20	31	2882.42	1	2850.00	2870.00	30	695	4.31%
2022/05/19	0	0.00	4	2830.00	2870.00	-4	693	-0.58%
2022/05/18	0	0.00	22	2888.41	2925.00	-22	687	-3.20%
2022/05/17	3.5	2735.43	70	2742.07	2815.00	-66.5	674	-9.87%
2022/05/12	0	0.00	3	2455.00	2520.00	-3	653	-0.46%
2022/05/11	0	0.00	6	2490.83	2530.00	-6	652	-0.92%
2022/05/10	0	0.00	3	2363.33	2415.00	-3	651	-0.46%
2022/05/06	0	0.00	80	2531.63	2515.00	-80	635	-12.60%
2022/05/04	0	0.00	10.1	2720.69	2680.00	-10.1	633	-1.59%
2022/05/03	141	2782.91	15	2808.33	2830.00	126	635	19.84%	大買/鉅額交易
2022/04/29	67.6	2711.68	0	0.00	2715.00	67.6	630	10.73%
2022/04/28	15	2595.00	10.3	2591.17	2610.00	4.7	630	0.74%
2022/04/27	0	0.00	25	2435.80	2560.00	-25	632	-3.95%
2022/04/26	1	2520.00	0	0.00	2560.00	1	624	0.16%
2022/04/25	109	2734.04	0	0.00	2795.00	109	615	17.70%	大買/鉅額交易
2022/04/22	0	0.00	7.9	2712.62	2765.00	-7.9	612	-1.29%
2022/04/21	90.5	2926.32	24	2918.33	2890.00	66.5	618	10.74%
2022/04/20	0.8	2868.03	0	0.00	2850.00	0.8	617	0.12%
2022/04/18	6	2761.67	0	0.00	2810.00	6	622	0.96%
2022/04/15	0	0.00	7.3	2727.57	2665.00	-7.3	622	-1.17%
2022/04/14	18.7	2850.16	0	0.00	2910.00	18.7	622	3.01%
2022/04/11	1	2835.00	4	2832.50	2720.00	-3	611	-0.49%
2022/04/08	9	2904.44	22	2855.68	2835.00	-13	599	-2.17%
2022/04/07	6	3050.00	0	0.00	3050.00	6	580	1.03%
2022/04/06	0.9	3226.70	38.2	3187.74	3195.00	-37.4	569	-6.56%
2022/04/01	5	3335.00	9	3337.22	3315.00	-4	563	-0.71%
2022/03/31	93.1	3497.21	16.9	3501.15	3430.00	76.2	561	13.58%
2022/03/30	3	3433.33	32.2	3437.95	3440.00	-29.2	554	-5.26%
2022/03/29	0	0.00	14	3337.50	3350.00	-14	549	-2.55%
2022/03/28	1	3235.00	0	0.00	3260.00	1	549	0.18%
2022/03/25	0	0.00	4	3352.50	3250.00	-4	551	-0.73%
2022/03/24	0	0.00	2	3360.00	3360.00	-2	545	-0.37%
2022/03/23	0.7	3520.00	4	3496.25	3470.00	-3.3	548	-0.60%
2022/03/22	7	3406.43	0	0.00	3410.00	7	548	1.28%
2022/03/21	0	0.00	15	3335.33	3355.00	-15	547	-2.74%
2022/03/18	20	3337.50	8	3292.50	3300.00	12	543	2.21%
2022/03/17	0	0.00	3	3160.00	3160.00	-3	516	-0.58%
2022/03/16	65	2781.77	70	2709.07	2875.00	-5	512	-0.98%
2022/03/15	0	0.00	9	2770.00	2770.00	-9	476	-1.89%
2022/03/14	15.8	3092.10	39	3150.75	3075.00	-23.2	467	-4.97%
2022/03/10	0	0.00	8	3538.75	3565.00	-8	456	-1.75%
2022/03/09	25	3256.40	7.2	3244.30	3255.00	17.8	452	3.94%
2022/03/08	51	3372.75	0.3	3415.00	3255.00	50.8	443	11.44%
2022/03/07	30	3515.83	63	3475.08	3430.00	-33	435	-7.58%
2022/03/04	50	3742.70	1	3750.00	3700.00	49	435	11.26%
2022/03/03	20	3890.50	8.2	3888.86	3900.00	11.8	434	2.71%
2022/03/02	2.3	3828.70	9	3795.00	3780.00	-6.7	432	-1.55%
2022/03/01	17	3877.94	1	3855.00	3855.00	16	434	3.68%
2022/02/25	0	0.00	4	3661.25	3640.00	-4	433	-0.92%
2022/02/24	56.9	3662.83	9	3658.33	3655.00	47.9	435	10.99%
2022/02/23	2.2	3660.91	2	3585.00	3640.00	0.2	435	0.05%
2022/02/22	3.4	3602.30	20	3597.75	3600.00	-16.6	433	-3.83%
2022/02/21	0	0.00	6	3798.33	3700.00	-6	431	-1.39%
2022/02/18	0	0.00	6.3	3768.10	3775.00	-6.3	433	-1.45%
2022/02/17	0	0.00	1	3780.00	3780.00	-1	436	-0.23%
2022/02/15	0.9	3890.00	0	0.00	3775.00	0.9	436	0.21%
2022/02/14	1	3750.00	30.7	3678.03	3825.00	-29.7	432	-6.87%
2022/02/10	2	4045.00	6.2	4110.11	4080.00	-4.2	423	-0.99%
2022/02/09	0	0.00	1	3860.00	3910.00	-1	417	-0.24%
2022/02/08	18.3	3868.25	0.9	3856.69	3870.00	17.4	414	4.20%
2022/02/07	13	3829.23	0	0.00	3795.00	13	407	3.19%
2022/01/26	3.9	3672.74	3	3628.33	3630.00	0.9	389	0.22%
2022/01/25	0	0.00	10.9	3581.66	3565.00	-10.9	383	-2.83%
2022/01/24	20	3698.25	0	0.00	3715.00	20	376	5.32%
2022/01/21	5.5	3772.52	0	0.00	3650.00	5.5	372	1.46%
2022/01/20	0.3	3836.32	0	0.00	3800.00	0.3	365	0.07%
2022/01/19	4.4	3861.48	0	0.00	3820.00	4.4	358	1.23%
2022/01/18	5	3967.00	0	0.00	3900.00	5	358	1.39%
2022/01/17	1	3870.00	0	0.00	3855.00	1	352	0.28%
2022/01/14	2.2	3807.22	0	0.00	3850.00	2.2	347	0.62%
2022/01/13	8	3896.88	0	0.00	3900.00	8	334	2.39%
2022/01/12	26	3944.23	11	3980.91	3915.00	15	329	4.55%
2022/01/11	0.6	4080.00	2	4024.14	3980.00	-1.4	322	-0.43%
2022/01/10	0.8	4289.59	27.4	4173.22	4220.00	-26.6	311	-8.54%
2022/01/07	0	0.00	17	4379.12	4380.00	-17	307	-5.52%
2022/01/06	0	0.00	0.5	4680.00	4430.00	-0.5	304	-0.16%
2022/01/05	0	5025.00	0	0.00	4920.00	0	299	0.01%
2022/01/03	1	5125.00	0	0.00	5085.00	1	295	0.34%
2021/12/30	0	0.00	6.1	5072.62	5025.00	-6.1	299	-2.04%
2021/12/29	0	0.00	3	5110.00	5110.00	-3	301	-1.00%
2021/12/27	0	0.00	8	5001.88	5030.00	-8	308	-2.60%
2021/12/22	14	4846.79	1	4740.00	4865.00	13	313	4.15%
2021/12/21	2	4820.00	0	0.00	4790.00	2	316	0.63%
2021/12/20	5.1	4612.75	0	0.00	4630.00	5.1	314	1.62%
2021/12/17	2.3	4693.34	0	0.00	4685.00	2.3	313	0.72%
2021/12/16	50	4530.30	18.2	4523.43	4550.00	31.8	307	10.33%
2021/12/14	2	4310.00	0	0.00	4265.00	2	306	0.65%
2021/12/13	1	4465.00	10	4492.00	4500.00	-9	304	-2.96%
2021/12/10	1	4425.00	0	0.00	4370.00	1	302	0.33%
2021/12/06	5.2	4434.73	6	4363.33	4420.00	-0.8	292	-0.27%
2021/12/03	10.6	4702.84	0	0.00	4545.00	10.6	292	3.62%
2021/12/02	0	0.00	2	4662.50	4835.00	-2	289	-0.69%
2021/12/01	8.5	4667.88	0	0.00	4655.00	8.5	286	2.96%
2021/11/30	27	4651.67	1	4690.00	4690.00	26	289	8.99%
2021/11/29	13	4609.23	0	0.00	4470.00	13	288	4.51%
2021/11/26	1	4495.00	0.3	4401.00	4445.00	0.7	290	0.24%
2021/11/24	0	0.00	0.4	4730.00	4550.00	-0.4	290	-0.12%
2021/11/23	0	0.00	1	4705.00	4705.00	-1	286	-0.35%
2021/11/22	8	5068.75	1	5130.00	5000.00	7	282	2.47%
2021/11/16	0	0.00	1.3	5316.77	5325.00	-1.3	280	-0.48%
2021/11/15	1	5110.00	0	0.00	5140.00	1	278	0.36%
2021/11/12	3.6	5161.59	0	0.00	5150.00	3.6	281	1.27%
2021/11/11	8	4870.63	0	0.00	4885.00	8	281	2.84%
2021/11/10	0	0.00	1	4880.00	4880.00	-1	282	-0.35%
2021/11/09	9	4825.56	0	0.00	4820.00	9	284	3.16%
2021/11/08	9	4735.56	0	0.00	4700.00	9	286	3.15%
2021/11/05	3	4963.33	0	0.00	4950.00	3	283	1.06%
2021/11/04	2	4762.50	0	0.00	4785.00	2	280	0.71%
2021/11/03	7	4662.14	0	0.00	4685.00	7	278	2.51%
2021/11/02	0	0.00	2.2	4633.82	4650.00	-2.2	278	-0.80%
2021/11/01	0	0.00	3	4425.00	4585.00	-3	280	-1.07%
2021/10/29	0	0.00	14.1	4559.62	4580.00	-14.1	279	-5.04%
2021/10/28	0	0.00	1	4460.00	4515.00	-1	277	-0.36%
2021/10/27	11	4405.00	0	0.00	4430.00	11	274	4.01%
2021/10/25	3	4213.33	0	0.00	4295.00	3	275	1.09%
2021/10/21	0	0.00	34	4097.06	4100.00	-34	279	-12.16%
2021/10/20	0.2	4170.00	0	0.00	4100.00	0.2	279	0.06%
2021/10/19	16.4	4111.01	0	0.00	4125.00	16.4	278	5.89%
2021/10/15	15	4043.00	16	4014.38	4085.00	-1	280	-0.36%
2021/10/13	1	3875.00	0	0.00	3875.00	1	278	0.36%
2021/10/12	0	0.00	1	3915.00	3880.00	-1	278	-0.36%
2021/10/06	7	3852.86	3	3933.33	3835.00	4	275	1.45%
2021/10/05	0.1	3870.00	0	0.00	3950.00	0.1	279	0.05%
2021/10/04	0	0.00	2.4	3880.76	3880.00	-2.4	277	-0.88%
2021/10/01	2	4067.50	0	0.00	3950.00	2	279	0.72%
2021/09/30	3.5	4156.41	5.4	4098.98	4105.00	-1.9	278	-0.69%
2021/09/29	2.1	4345.86	0	0.00	4145.00	2.1	274	0.76%
2021/09/28	0	0.00	0.1	4530.00	4455.00	-0.1	271	-0.04%
2021/09/23	0	0.00	0.4	4233.19	4260.00	-0.4	269	-0.14%
2021/09/17	2	4085.00	0	0.00	4130.00	2	272	0.74%
2021/09/16	0.1	4208.10	0	0.00	4075.00	0.1	269	0.02%
2021/09/15	4.5	4270.00	8	4208.75	4160.00	-3.5	270	-1.29%
2021/09/14	15.4	4296.78	0	0.00	4375.00	15.4	270	5.70%
2021/09/13	59	4096.44	0	0.00	4135.00	59	267	22.05%
2021/09/10	0.2	4106.67	0	0.00	4085.00	0.2	265	0.06%
2021/09/08	38	4158.03	0	0.00	4095.00	38	268	14.13%
2021/09/07	10	4023.00	0	0.00	4025.00	10	266	3.75%
2021/09/06	0.3	4096.41	0	0.00	4075.00	0.3	265	0.12%
2021/09/03	0	0.00	4	4241.25	4120.00	-4	267	-1.50%
2021/09/02	31	4342.26	1	4270.00	4260.00	30	265	11.31%
2021/09/01	7	4226.43	5	4138.00	4285.00	2	262	0.76%
2021/08/30	0	0.00	1.8	3834.44	3965.00	-1.8	264	-0.68%
2021/08/27	16	3720.94	8.2	3686.74	3750.00	7.8	265	2.95%
2021/08/26	0	0.00	4	3580.00	3580.00	-4	269	-1.48%
2021/08/25	0.2	3670.08	5	3661.00	3665.00	-4.8	280	-1.71%
2021/08/24	5	3611.00	7	3606.43	3600.00	-2	291	-0.69%
2021/08/23	0.5	3640.00	0	0.00	3690.00	0.5	299	0.18%
2021/08/20	0.7	3685.00	4	3508.75	3535.00	-3.3	304	-1.10%
2021/08/19	0.1	3475.00	5	3395.00	3385.00	-4.9	314	-1.55%
2021/08/17	1	3580.00	0	0.00	3485.00	1	324	0.31%
2021/08/16	0	0.00	1.1	3797.95	3645.00	-1.1	326	-0.34%
2021/08/12	36.5	4018.67	0	0.00	4000.00	36.5	334	10.94%
2021/08/11	0.3	4051.93	0.6	3961.78	4000.00	-0.3	332	-0.08%
2021/08/09	19.4	4056.47	0	0.00	4040.00	19.4	339	5.72%
2021/08/06	59	4068.90	0	0.00	4090.00	59	349	16.90%
2021/08/05	1	4000.00	5	3960.00	4000.00	-4	352	-1.13%
2021/08/02	1	3790.00	0	0.00	3765.00	1	375	0.27%
2021/07/30	0	0.00	4	3767.50	3765.00	-4	383	-1.04%
2021/07/29	6	3709.17	0	0.00	3720.00	6	385	1.55%
2021/07/28	0.8	3713.15	0	0.00	3655.00	0.8	386	0.21%
2021/07/27	0	0.00	3	3656.67	3650.00	-3	385	-0.78%
2021/07/23	0	0.00	1	3890.00	3880.00	-1	388	-0.26%
2021/07/22	0	0.00	10	3931.50	3925.00	-10	390	-2.56%
2021/07/15	1	3930.00	0	0.00	3855.00	1	412	0.24%
2021/07/13	0	0.00	20	3981.00	3955.00	-20	420	-4.76%
2021/07/12	0.2	3875.00	0	0.00	4020.00	0.2	426	0.04%
2021/07/08	1	3915.00	7	3910.71	3980.00	-6	431	-1.39%
2021/07/07	0	0.00	6	3840.83	3895.00	-6	432	-1.39%
2021/07/06	0	0.00	12	3743.75	3740.00	-12	437	-2.74%
2021/07/05	0	0.00	12	3844.58	3815.00	-12	447	-2.68%
2021/07/02	0	0.00	22	3828.64	3815.00	-22	456	-4.82%
2021/07/01	2	3795.00	31	3730.32	3710.00	-29	465	-6.23%
2021/06/29	0	0.00	0	3755.00	3820.00	0	472	0.00%
2021/06/28	0	0.00	17	3631.18	3650.00	-17	472	-3.60%
2021/06/25	3	3648.33	0.2	3635.00	3660.00	2.8	471	0.59%
2021/06/21	0.4	3500.00	2	3355.00	3375.00	-1.6	493	-0.33%
2021/06/16	0	0.00	2	3200.00	3200.00	-2	519	-0.38%
2021/06/15	4	3291.25	11	3284.09	3270.00	-7	523	-1.34%
2021/06/11	0	0.00	1	3245.00	3245.00	-1	528	-0.19%
2021/06/09	5	3179.00	0	0.00	3180.00	5	533	0.94%
2021/06/08	2	3215.00	0	0.00	3215.00	2	534	0.37%
2021/06/07	1	3285.00	24	3339.58	3365.00	-23	546	-4.21%
2021/06/04	32	3437.34	1	3430.00	3375.00	31	552	5.61%
2021/06/02	0	0.00	63.2	3482.08	3555.00	-63.2	566	-11.16%
2021/06/01	0	0.00	6	3596.67	3420.00	-6	571	-1.05%
2021/05/31	0	0.00	4	3700.00	3680.00	-4	568	-0.70%
2021/05/28	0	0.00	3	3485.00	3495.00	-3	565	-0.53%
2021/05/27	4	3510.00	2	3532.50	3510.00	2	571	0.35%
2021/05/25	0	0.00	10	3463.50	3490.00	-10	566	-1.77%
2021/05/17	6.6	2660.76	2	2702.50	2755.00	4.6	567	0.81%
2021/05/14	0.3	2725.00	0	0.00	2700.00	0.3	566	0.05%
2021/05/13	0	0.00	4	2687.50	2660.00	-4	562	-0.71%
2021/05/12	0	0.00	3	2655.00	2655.00	-3	560	-0.54%
2021/05/11	0	0.00	42	2791.91	2755.00	-42	560	-7.49%
2021/05/10	0	0.00	12	3024.58	3060.00	-12	560	-2.14%
2021/05/05	0	0.00	4	3006.25	2995.00	-4	556	-0.72%
2021/05/03	0	0.00	2	3000.00	3030.00	-2	559	-0.36%
2021/04/29	1.1	2945.95	0	0.00	2925.00	1.1	558	0.19%
2021/04/28	0	0.00	5	2889.00	2870.00	-5	560	-0.89%
2021/04/27	0	0.00	10	2894.50	2895.00	-10	564	-1.77%
2021/04/26	0	0.00	5	2844.00	2925.00	-5	562	-0.89%
2021/04/23	0	0.00	6	2710.00	2785.00	-6	558	-1.07%
2021/04/22	0	0.00	5	2665.00	2645.00	-5	561	-0.89%
2021/04/21	0	0.00	3	2535.00	2535.00	-3	561	-0.53%
2021/04/20	78.7	2688.50	5	2686.00	2690.00	73.7	567	12.98%
2021/04/19	25	2687.20	5	2705.00	2675.00	20	573	3.49%
2021/04/16	26	2618.65	0	0.00	2640.00	26	575	4.52%
2021/04/15	48	2537.92	0	0.00	2595.00	48	579	8.28%
2021/04/14	17	2515.29	6	2518.33	2540.00	11	577	1.90%
2021/04/13	34	2478.38	6	2485.83	2435.00	28	568	4.93%
2021/04/12	16	2562.19	6	2552.50	2545.00	10	565	1.77%
2021/04/09	0	0.00	3	2476.67	2525.00	-3	563	-0.53%
2021/04/08	1	2460.00	1	2470.00	2545.00	0	555	0.00%
2021/04/07	0	0.00	6	2408.33	2445.00	-6	549	-1.09%
2021/04/06	8	2428.75	2	2370.00	2395.00	6	538	1.11%
2021/04/01	0	0.00	3.7	2390.04	2400.00	-3.7	532	-0.69%
2021/03/30	0	0.00	5	2302.00	2300.00	-5	525	-0.95%
2021/03/29	0	0.00	0.7	2280.00	2315.00	-0.7	525	-0.14%
2021/03/25	1	2245.00	0	0.00	2245.00	1	516	0.19%
2021/03/22	0.1	2310.00	0.3	2185.00	2165.00	-0.2	510	-0.05%
2021/03/19	0	0.00	2	2290.00	2300.00	-2	502	-0.40%
2021/03/15	0	0.00	4	2461.25	2420.00	-4	488	-0.82%
2021/03/12	2	2545.00	0	0.00	2530.00	2	489	0.41%
2021/03/11	39.1	2585.54	0	0.00	2615.00	39.1	489	7.99%
2021/03/10	15	2389.00	0	0.00	2480.00	15	473	3.17%
2021/03/09	1	2370.00	11	2335.91	2255.00	-10	469	-2.13%
2021/03/08	0	0.00	5	2438.00	2410.00	-5	456	-1.10%
2021/03/05	0	0.00	10	2512.00	2520.00	-10	454	-2.20%
2021/03/04	18	2669.72	7	2601.43	2550.00	11	447	2.46%
2021/03/03	3	2656.67	2	2687.50	2700.00	1	443	0.23%
2021/03/02	0	0.00	7	2605.00	2605.00	-7	439	-1.59%
2021/02/26	3	2776.67	0	0.00	2680.00	3	431	0.70%
2021/02/25	1	2995.00	0	0.00	2945.00	1	425	0.24%
2021/02/24	0	0.00	15	2947.67	2945.00	-15	428	-3.50%
2021/02/23	1	2905.00	2	2920.00	2970.00	-1	430	-0.23%
2021/02/18	2	2985.00	0	0.00	3035.00	2	429	0.47%
2021/02/17	22	2953.18	1	2905.00	2945.00	21	429	4.89%
2021/02/05	11	2839.09	0	0.00	2820.00	11	429	2.56%
2021/02/04	2	2847.50	0	0.00	2755.00	2	437	0.46%
2021/02/03	7	2904.29	0	0.00	2900.00	7	437	1.60%
2021/02/02	76	2890.72	0	0.00	2875.00	76	436	17.40%
2021/02/01	79	2780.63	1	2650.00	2845.00	78	440	17.70%
2021/01/29	0	0.00	1	2645.00	2615.00	-1	433	-0.23%
2021/01/28	0	0.00	2	2572.50	2575.00	-2	434	-0.46%
2021/01/27	4	2633.75	3	2633.75	2635.00	1	430	0.22%
2021/01/26	0	0.00	2	2640.00	2615.00	-2	428	-0.47%
2021/01/21	0	0.00	1	2645.00	2650.00	-1	423	-0.24%
2021/01/20	1	2600.00	0	0.00	2600.00	1	419	0.24%
2021/01/15	0	0.00	2	2757.50	2740.00	-2	413	-0.48%
2021/01/13	0	0.00	11	2919.09	2855.00	-11	409	-2.68%
2021/01/12	3	2626.67	10	2643.00	2740.00	-7	399	-1.75%
2021/01/11	7	2552.14	0	0.00	2650.00	7	390	1.79%
2021/01/06	1	2430.00	0	0.00	2335.00	1	381	0.26%
2021/01/05	2	2407.50	0	0.00	2405.00	2	381	0.52%
2020/12/31	0	0.00	1	2410.00	2410.00	-1	383	-0.26%
2020/12/29	0.1	2340.00	3	2321.67	2340.00	-2.9	397	-0.74%
2020/12/28	4	2336.25	0	0.00	2330.00	4	403	0.99%
2020/12/25	0	0.00	2.1	2345.60	2335.00	-2.1	406	-0.52%
2020/12/23	1	2415.00	0	0.00	2355.00	1	408	0.24%
2020/12/22	2	2450.00	0	0.00	2400.00	2	407	0.49%
2020/12/17	10.7	2680.09	0	0.00	2560.00	10.7	409	2.61%
2020/12/16	0	0.00	1.2	2412.35	2565.00	-1.2	401	-0.29%
2020/12/15	10	2421.50	3	2335.00	2335.00	7	404	1.73%
2020/12/11	4	2355.00	0	0.00	2335.00	4	406	0.98%
2020/12/10	1	2270.00	0	0.00	2285.00	1	401	0.25%
2020/12/07	0.4	2278.35	0	0.00	2300.00	0.4	396	0.10%
2020/12/04	1	2380.00	0	0.00	2365.00	1	396	0.25%
2020/12/03	1	2345.00	0	0.00	2360.00	1	395	0.25%
2020/12/02	4	2288.75	130	2299.00	2300.00	-126	395	-31.88%	大賣/鉅額交易
2020/12/01	13.7	2264.73	0	0.00	2250.00	13.7	394	3.46%
2020/11/30	1	2340.00	1	2220.00	2220.00	0	394	0.00%
2020/11/27	0	0.00	8	2295.00	2285.00	-8	392	-2.04%
2020/11/26	0	0.00	2	2337.50	2345.00	-2	393	-0.51%
2020/11/25	1	2345.00	28	2362.32	2345.00	-27	405	-6.66%
2020/11/20	4	2298.75	0	0.00	2280.00	4	402	0.99%
2020/11/19	47	2297.45	2	2247.50	2345.00	45	412	10.92%
2020/11/18	4	2275.00	0	0.00	2275.00	4	416	0.96%
2020/11/17	2	2180.00	0	0.00	2180.00	2	425	0.47%
2020/11/12	1	2100.00	1	2015.00	2100.00	0	459	0.00%
2020/11/10	0	0.00	1	2180.00	2205.00	-1	463	-0.22%
2020/11/09	62	2353.55	0	0.00	2255.00	62	462	13.41%
2020/11/06	29	2337.76	0	0.00	2340.00	29	450	6.44%
2020/11/05	69	2061.01	0	0.00	2130.00	69	450	15.33%
2020/11/04	44	1906.14	0	0.00	1940.00	44	441	9.96%
2020/11/03	27	1844.26	0	0.00	1860.00	27	440	6.13%
2020/10/30	0	0.00	1	1760.00	1760.00	-1	453	-0.22%
2020/10/29	0	0.00	1	1800.00	1800.00	-1	450	-0.22%
2020/10/22	0.5	1895.00	0	0.00	1890.00	0.5	469	0.11%
2020/10/12	0	0.00	3	2051.67	1990.00	-3	484	-0.62%
2020/10/07	1	2040.00	0	0.00	2015.00	1	494	0.20%
2020/10/05	1	1755.00	0	0.00	1875.00	1	483	0.21%
2020/09/28	2	1720.00	0	0.00	1725.00	2	486	0.41%
2020/09/25	0	0.00	1	1735.00	1690.00	-1	491	-0.20%
2020/09/24	3	1698.33	0	0.00	1720.00	3	495	0.61%
2020/09/23	0	0.00	20.1	1717.92	1715.00	-20.1	495	-4.06%
2020/09/22	0	0.00	1	1725.00	1705.00	-1	501	-0.20%
2020/09/21	0	0.00	6	1705.83	1780.00	-6	510	-1.18%
2020/09/18	47	1731.28	1	1720.00	1715.00	46	520	8.84%
2020/09/17	2	1795.00	0	0.00	1710.00	2	510	0.39%
2020/09/16	0	0.00	2	1767.50	1790.00	-2	516	-0.39%
2020/09/11	0	0.00	1	1745.00	1745.00	-1	547	-0.18%
2020/09/10	1	1740.00	0	0.00	1710.00	1	551	0.18%
2020/09/04	6	1805.00	0	0.00	1800.00	6	572	1.05%
2020/09/03	0	0.00	1	1840.00	1815.00	-1	579	-0.17%
2020/09/02	1	1910.00	2	1910.00	1910.00	-1	582	-0.17%
2020/08/28	4	1900.00	0	0.00	1905.00	4	583	0.69%
2020/08/27	0	0.00	3	1890.00	1875.00	-3	592	-0.51%
2020/08/25	183	1924.48	4	1928.75	1930.00	179	610	29.30%	大買/鉅額交易
2020/08/24	0	0.00	3	1846.67	1870.00	-3	706	-0.42%
2020/08/20	0	0.00	5	1704.00	1790.00	-5	725	-0.69%
2020/08/19	3	1603.33	0	0.00	1630.00	3	713	0.42%
2020/08/18	1	1555.00	2	1585.00	1555.00	-1	706	-0.14%
2020/08/17	0	0.00	2	1725.00	1725.00	-2	708	-0.28%
2020/08/14	3	1651.67	1	1695.00	1740.00	2	710	0.28%
2020/08/13	1	1755.00	3	1756.67	1755.00	-2	715	-0.28%
2020/08/10	2	1835.00	0	0.00	1785.00	2	771	0.26%
2020/08/06	0	0.00	1	1875.00	1820.00	-1	817	-0.12%
2020/08/04	0	0.00	12	1762.08	1780.00	-12	821	-1.46%
2020/08/03	3	1771.67	2.1	1731.18	1765.00	0.9	833	0.11%
2020/07/31	15	1780.67	1	1755.00	1755.00	14	835	1.67%
2020/07/29	0	0.00	1	1750.00	1770.00	-1	846	-0.12%
2020/07/28	0	0.00	30	1688.50	1670.00	-30	847	-3.54%
2020/07/27	2	1760.00	1	1780.00	1755.00	1	849	0.12%
2020/07/22	0	0.00	24	1783.96	1740.00	-24	860	-2.79%
2020/07/21	1	1750.00	3	1740.00	1750.00	-2	864	-0.23%
2020/07/20	9	1738.89	0	0.00	1740.00	9	867	1.04%
2020/07/16	1	1785.00	6	1730.83	1750.00	-5	870	-0.57%
2020/07/15	1	1750.00	0	0.00	1750.00	1	873	0.11%
2020/07/13	0	0.00	2	1907.50	1875.00	-2	867	-0.23%
2020/07/10	0	0.00	1	1870.00	1870.00	-1	875	-0.11%
2020/07/07	1	1995.00	1	1980.00	2015.00	0	868	0.00%
2020/07/02	3	1965.00	13	1974.62	1980.00	-10	866	-1.15%
2020/07/01	3	1960.00	0	0.00	1960.00	3	866	0.35%
2020/06/24	5	1885.00	2	1885.00	1885.00	3	840	0.36%
2020/06/23	5	1880.00	1	1980.00	1850.00	4	848	0.47%
2020/06/22	10	1860.00	2	1825.00	1850.00	8	848	0.94%
2020/06/19	16	1826.56	0.1	1800.00	1815.00	15.9	862	1.85%
2020/06/18	46	1792.83	0	0.00	1770.00	46	854	5.38%
2020/06/17	10	1658.50	8	1685.00	1685.00	2	857	0.23%
2020/06/15	0	0.00	2	1642.50	1570.00	-2	895	-0.22%
2020/06/12	12.6	1674.03	12.6	1674.03	1675.00	0	914	0.00%
2020/06/10	0	0.00	3	1645.00	1645.00	-3	942	-0.32%
2020/06/09	4.4	1637.73	27	1616.11	1640.00	-22.6	943	-2.39%
2020/06/08	6	1640.00	0	0.00	1640.00	6	953	0.63%
2020/06/04	1	1650.00	1	1625.00	1600.00	0	965	0.00%
2020/06/02	0	0.00	14	1572.14	1580.00	-14	962	-1.45%
2020/06/01	24	1609.17	8	1567.50	1550.00	16	961	1.66%
2020/05/29	56	1613.66	19	1572.11	1620.00	37	950	3.89%
2020/05/28	2	1570.00	12	1563.33	1545.00	-10	847	-1.18%
2020/05/27	9	1488.33	0	0.00	1505.00	9	836	1.08%
2020/05/25	131	1444.43	35	1404.14	1475.00	96	820	11.71%	大買/
2020/05/22	0	0.00	1	1480.00	1370.00	-1	813	-0.12%
2020/05/21	2	1437.50	0	0.00	1480.00	2	809	0.25%
2020/05/20	0	0.00	0.2	1455.00	1480.00	-0.2	810	-0.03%
2020/05/19	6	1490.00	2.8	1484.05	1485.00	3.2	801	0.41%
2020/05/18	126	1480.83	5	1475.00	1450.00	121	798	15.14%	大買/鉅額交易
2020/05/15	295	1473.70	10	1500.50	1470.00	285	786	36.22%	大買/鉅額交易
2020/05/14	12	1357.92	1	1340.00	1370.00	11	772	1.42%
2020/05/13	6	1315.00	0	0.00	1325.00	6	751	0.80%
2020/05/12	6	1305.00	7	1312.14	1300.00	-1	739	-0.14%
2020/05/11	0	0.00	2	1285.00	1365.00	-2	741	-0.27%
2020/05/08	0	0.00	52	1263.85	1280.00	-52	744	-6.98%
2020/05/07	2	1167.50	1	1195.00	1200.00	1	737	0.14%
2020/05/06	50.6	1142.04	2	1145.00	1145.00	48.6	736	6.60%
2020/05/05	0	0.00	6	1182.50	1170.00	-6	730	-0.82%
2020/04/30	0	0.00	0.2	1195.00	1195.00	-0.2	747	-0.03%
2020/04/28	4	1231.25	0	0.00	1275.00	4	746	0.54%
2020/04/23	0	0.00	52	1172.21	1225.00	-52	746	-6.96%
2020/04/22	0	0.00	17	1177.94	1195.00	-17	749	-2.27%
2020/04/20	0	0.00	7	1201.43	1230.00	-7	759	-0.92%
2020/04/16	4.1	1131.95	0	0.00	1150.00	4.1	778	0.53%
2020/04/14	5.7	1144.57	27	1140.00	1150.00	-21.3	777	-2.73%
2020/04/09	0	0.00	3	1150.00	1140.00	-3	801	-0.37%
2020/04/08	0	0.00	22	1150.00	1125.00	-22	811	-2.71%
2020/04/07	0	0.00	28	1150.00	1130.00	-28	812	-3.45%
2020/04/06	2	1055.00	0	0.00	1060.00	2	805	0.25%
2020/03/31	4	995.00	0	0.00	990.00	4	804	0.50%
2020/03/27	3	992.33	0	0.00	1005.00	3	804	0.37%
2020/03/26	2	958.50	0	0.00	994.00	2	792	0.25%
2020/03/25	4.4	983.29	120	984.90	988.00	-115.6	785	-14.72%	大賣/鉅額交易
2020/03/24	0	0.00	32	913.44	931.00	-32	770	-4.15%
2020/03/20	3	770.00	0	0.00	770.00	3	757	0.40%
2020/03/19	1	694.00	0	0.00	700.00	1	758	0.13%
2020/03/18	25	763.16	0	0.00	712.00	25	720	3.47%
2020/03/17	13	790.08	24	805.46	778.00	-11	715	-1.54%
2020/03/13	0	0.00	39	944.87	960.00	-39	689	-5.66%
2020/03/12	40	1031.13	0.1	1030.00	1045.00	39.9	680	5.86%
2020/03/11	8	1100.63	2	1100.00	1080.00	6	678	0.88%
2020/03/10	78	1027.44	0	0.00	1050.00	78	666	11.70%
2020/03/09	92	1051.85	0	0.00	1010.00	92	661	13.90%
2020/03/06	3	1140.00	6	1145.83	1095.00	-3	656	-0.46%
2020/03/05	3	1081.67	5	1087.00	1085.00	-2	646	-0.31%
2020/03/04	0	0.00	4	1052.50	1045.00	-4	636	-0.63%
2020/03/02	0	0.00	1	990.00	1070.00	-1	635	-0.16%
2020/02/27	2	1027.50	4	1033.75	1015.00	-2	634	-0.31%
2020/02/24	2	1030.00	0	0.00	1030.00	2	643	0.31%
2020/02/20	0	0.00	1	1090.00	1100.00	-1	650	-0.15%
2020/02/17	0	0.00	80	1051.50	1030.00	-80	672	-11.90%
2020/02/14	0.1	1110.00	0	0.00	1105.00	0.1	677	0.01%
2020/02/12	1	1095.00	0	0.00	1100.00	1	695	0.14%
2020/02/10	2	1070.00	0	0.00	1080.00	2	690	0.29%
2020/02/05	8	1182.50	0	0.00	1185.00	8	692	1.16%
2020/02/04	15	1226.33	0	0.00	1240.00	15	689	2.18%
2020/02/03	13	1141.54	0	0.00	1150.00	13	683	1.90%
2020/01/31	0	0.00	0.1	1095.00	1105.00	-0.1	681	-0.02%
2020/01/30	4	1078.75	0	0.00	1085.00	4	682	0.59%
2020/01/16	0	0.00	1	1140.00	1135.00	-1	691	-0.14%
2020/01/15	1	1120.00	0	0.00	1120.00	1	689	0.14%
2020/01/07	1	955.00	0	0.00	955.00	1	659	0.15%
2020/01/06	109	962.01	16	970.00	970.00	93	660	14.07%	大買/
2020/01/03	32	984.63	0	0.00	981.00	32	658	4.86%
2019/12/26	8	942.75	0	0.00	935.00	8	670	1.19%
2019/12/25	0	0.00	35	929.89	935.00	-35	679	-5.15%
2019/12/20	0	0.00	50	936.52	932.00	-50	698	-7.16%
2019/12/18	3	977.33	0	0.00	952.00	3	711	0.42%
2019/12/17	2	998.50	1	997.00	985.00	1	727	0.14%
2019/12/13	0	0.00	0.8	989.00	995.00	-0.8	749	-0.10%
2019/12/11	0	0.00	2	930.00	951.00	-2	722	-0.28%
2019/12/10	0	0.00	75	909.97	904.00	-75	716	-10.47%
2019/12/05	0	0.00	1	921.00	908.00	-1	701	-0.14%
2019/12/02	1	897.00	0	0.00	903.00	1	701	0.14%
2019/11/27	0	0.00	4	906.50	909.00	-4	712	-0.56%
2019/11/26	0	0.00	3	886.67	900.00	-3	712	-0.42%
2019/11/21	0	0.00	5	883.60	894.00	-5	704	-0.71%
2019/11/13	0	0.00	2	972.00	964.00	-2	687	-0.29%
2019/11/12	54	940.81	3	941.00	961.00	51	673	7.58%
2019/11/11	0	0.00	3	908.33	916.00	-3	685	-0.44%
2019/11/04	1	850.00	0	0.00	831.00	1	672	0.15%
2019/10/25	1	834.00	6	838.67	830.00	-5	682	-0.73%
2019/10/09	6	778.67	0	0.00	785.00	6	611	0.98%
2019/10/08	0	0.00	4	768.25	755.00	-4	607	-0.66%
2019/10/07	0	0.00	11	772.73	766.00	-11	603	-1.82%
2019/10/04	0	0.00	3	787.67	780.00	-3	599	-0.50%
2019/10/03	7	789.57	0	0.00	800.00	7	591	1.18%
2019/10/02	8	774.38	0	0.00	776.00	8	589	1.36%
2019/09/27	0	0.00	20	765.60	769.00	-20	582	-3.43%
2019/09/10	13	679.46	0	0.00	673.00	13	545	2.39%
2019/08/29	3	663.67	0	0.00	652.00	3	541	0.55%
2019/08/21	25	718.72	0	0.00	700.00	25	508	4.91%
2019/08/20	21	679.38	0	0.00	678.00	21	476	4.41%
2019/08/16	8	654.13	3.2	649.00	649.00	4.8	473	1.01%
2019/08/12	1	650.00	0	0.00	641.00	1	445	0.22%
2019/08/08	4	648.25	0	0.00	659.00	4	440	0.91%
2019/08/06	3	590.33	0	0.00	614.00	3	431	0.69%
2019/08/05	7	598.00	0	0.00	594.00	7	424	1.65%
2019/08/02	16	643.06	0	0.00	633.00	16	418	3.82%
2019/08/01	0	0.00	0.5	637.00	642.00	-0.5	411	-0.12%
2019/07/29	2	600.50	5	601.60	599.00	-3	391	-0.77%
2019/07/12	1	645.00	0	0.00	634.00	1	374	0.27%
2019/07/09	0	0.00	4	633.50	641.00	-4	366	-1.09%
2019/06/25	24	582.33	0	0.00	594.00	24	341	7.02%
2019/06/24	100	551.55	0	0.00	562.00	100	332	30.06%
2019/06/21	0	0.00	1	509.00	511.00	-1	311	-0.32%
2019/06/19	8	488.19	0	0.00	492.00	8	331	2.41%
2019/06/18	10	469.40	0	0.00	467.00	10	334	2.99%
2019/06/13	58	477.53	55	476.30	480.00	3	344	0.87%
2019/06/12	12	467.75	0	0.00	466.00	12	341	3.52%
2019/06/11	26	470.42	169	477.16	463.00	-143	339	-42.07%	大賣/鉅額交易
2019/06/06	3	447.00	0	0.00	451.00	3	326	0.92%
2019/06/05	2	446.25	0	0.00	443.00	2	327	0.61%
2019/06/03	5	443.80	0	0.00	444.00	5	318	1.57%
2019/05/14	0	0.00	0.1	459.00	459.00	-0.1	306	-0.05%
2019/05/10	0	0.00	13	500.42	501.00	-13	309	-4.21%
2019/05/09	0	0.00	7	501.86	496.00	-7	311	-2.25%
2019/05/07	0	0.00	3	517.67	515.00	-3	317	-0.94%
2019/05/02	0	0.00	2	505.00	511.00	-2	324	-0.62%
2019/04/15	0	0.00	1	480.50	465.00	-1	377	-0.26%
2019/04/08	50	492.73	90	494.91	491.50	-40	387	-10.33%
2019/04/03	0	0.00	8	488.06	480.50	-8	380	-2.10%
2019/04/01	0	0.00	4	475.63	478.50	-4	368	-1.09%
2019/03/29	0	0.00	8	460.38	460.00	-8	361	-2.21%
2019/03/27	0	0.00	5	448.00	444.00	-5	356	-1.40%
2019/03/26	0	0.00	1	449.00	450.00	-1	358	-0.28%
2019/03/25	0	0.00	29.2	439.74	439.00	-29.2	361	-8.07%
2019/03/15	0	0.00	3	516.00	516.00	-3	329	-0.91%
2019/03/14	6	510.50	2	502.00	500.00	4	331	1.21%
2019/03/13	3	521.00	2	498.50	498.00	1	334	0.30%
2019/03/08	7	536.71	0	0.00	534.00	7	361	1.94%
2019/03/05	11	557.91	0.3	547.00	550.00	10.8	432	2.49%
2019/03/04	0	0.00	1	540.00	556.00	-1	435	-0.23%
2019/02/21	0	0.00	1	495.50	501.00	-1	434	-0.23%
2019/02/19	0	0.00	1	483.00	499.00	-1	442	-0.23%
2019/01/30	21	452.43	0	0.00	454.00	21	454	4.62%
2019/01/29	4	442.13	36	442.24	443.50	-32	454	-7.04%
2019/01/21	1	453.00	0	0.00	462.00	1	433	0.23%
2019/01/15	0	0.00	16	440.78	440.00	-16	438	-3.65%
2019/01/08	4	450.00	0	0.00	445.00	4	436	0.92%
2019/01/02	8	463.19	0	0.00	463.50	8	449	1.78%
2018/12/25	4	460.00	2	455.00	455.50	2	449	0.45%
2018/12/21	0	0.00	3	472.00	470.00	-3	451	-0.66%
2018/12/14	1	481.50	0	0.00	485.50	1	439	0.23%
2018/12/13	1	487.00	0	0.00	487.00	1	441	0.23%
2018/12/11	8	473.88	0	0.00	455.00	8	432	1.85%
2018/12/10	0	0.00	3	456.67	454.00	-3	428	-0.70%
2018/12/07	0	0.00	8	471.19	465.00	-8	424	-1.88%
2018/12/06	0	0.00	2	476.75	480.00	-2	420	-0.48%
2018/12/05	50	478.04	0	0.00	478.50	50	416	12.01%
2018/12/04	0	0.00	8	503.44	500.00	-8	411	-1.94%
2018/12/03	0	0.00	3	528.33	535.00	-3	404	-0.74%
2018/11/30	53	470.58	0	0.00	487.50	53	383	13.80%
2018/11/29	14	456.68	0	0.00	443.50	14	367	3.81%
2018/11/28	1	419.00	0	0.00	436.50	1	332	0.30%
2018/11/27	4	400.88	0	0.00	404.00	4	311	1.29%
2018/11/26	16	399.66	0	0.00	400.00	16	306	5.21%
2018/11/23	2	391.75	0	0.00	390.50	2	307	0.65%
2018/11/19	0	0.00	2	409.00	407.50	-2	314	-0.64%
2018/11/16	2	407.25	0	0.00	403.50	2	312	0.64%
2018/11/15	0	0.00	6	433.08	425.00	-6	305	-1.97%
2018/11/14	0	0.00	3	468.17	470.00	-3	299	-1.00%
2018/11/09	0	0.00	17	434.24	439.50	-17	297	-5.72%
2018/11/07	0	0.00	1	432.00	446.50	-1	298	-0.33%
2018/11/05	0	0.00	1	440.50	436.00	-1	296	-0.34%
2018/11/02	0	0.00	3	442.50	441.50	-3	293	-1.02%
2018/11/01	0	0.00	2	411.00	415.00	-2	282	-0.71%
2018/10/30	1	381.00	0	0.00	374.50	1	270	0.37%
2018/10/29	22	381.23	0	0.00	385.00	22	266	8.26%
2018/10/24	20	413.90	0	0.00	410.00	20	248	8.04%
2018/10/19	35	401.76	8	399.94	402.00	27	238	11.33%
2018/10/18	46	417.26	0	0.00	417.50	46	235	19.55%
2018/10/16	15	439.10	37	437.89	430.00	-22	221	-9.93%
2018/10/15	0	0.00	5	453.10	454.00	-5	217	-2.30%
2018/10/12	40	458.85	0	0.00	451.00	40	221	18.03%
2018/10/11	0	0.00	56	437.05	439.00	-56	219	-25.56%
2018/10/09	0	0.00	32	470.41	467.50	-32	210	-15.20%
2018/10/08	6	488.67	20	490.68	490.00	-14	210	-6.65%
2018/10/05	39	474.63	8	482.25	481.50	31	209	14.81%
2018/10/04	1	536.00	14	526.79	520.00	-13	204	-6.36%
2018/10/03	0	0.00	1	550.00	548.00	-1	206	-0.48%
2018/09/28	0	0.00	22	557.18	550.00	-22	211	-10.41%
2018/09/27	6	549.50	15	549.87	552.00	-9	207	-4.33%
2018/09/26	3	539.67	30	546.77	542.00	-27	206	-13.10%
2018/09/25	11	553.18	0	0.00	551.00	11	203	5.40%
2018/09/21	4	544.00	0	0.00	544.00	4	201	1.99%
2018/09/10	1	599.00	1	597.00	569.00	0	233	0.00%
2018/09/07	0	0.00	8	590.63	596.00	-8	234	-3.41%
2018/09/06	0	0.00	15	611.87	605.00	-15	236	-6.35%
2018/09/05	0	0.00	14	621.79	621.00	-14	239	-5.85%
2018/09/04	0	0.00	29	606.03	630.00	-29	240	-12.06%
2018/08/30	20	620.85	0	0.00	600.00	20	244	8.18%
2018/08/28	32	592.88	0	0.00	594.00	32	238	13.39%
2018/08/23	5	575.00	119	579.38	576.00	-114	221	-51.44%	大賣/鉅額交易
2018/08/22	0	0.00	2	599.50	600.00	-2	218	-0.92%
2018/08/20	12	594.00	0	0.00	584.00	12	212	5.64%
2018/08/17	22	601.50	0	0.00	600.00	22	210	10.46%
2018/08/14	0	0.00	50	675.48	685.00	-50	193	-25.87%
2018/08/10	0	0.00	2	686.50	687.00	-2	192	-1.04%
2018/08/09	0	0.00	13	688.77	690.00	-13	191	-6.80%
2018/08/07	0	0.00	30	693.10	689.00	-30	192	-15.60%
2018/07/27	0	0.00	20	700.70	704.00	-20	207	-9.64%
2018/07/26	0	0.00	31	694.42	712.00	-31	206	-15.01%
2018/07/20	0	0.00	4	695.50	693.00	-4	203	-1.96%
2018/07/19	5	700.20	0	0.00	696.00	5	200	2.49%
2018/07/17	0	0.00	53	659.42	667.00	-53	187	-28.20%
2018/07/13	0	0.00	15	680.60	679.00	-15	182	-8.21%
2018/07/12	4	691.50	10	686.30	694.00	-6	181	-3.31%
2018/07/11	8	718.00	0	0.00	716.00	8	178	4.47%
2018/07/04	1	761.00	3	761.00	767.00	-2	175	-1.14%
2018/06/28	0	0.00	2	761.50	739.00	-2	173	-1.15%
2018/06/27	0	0.00	4	769.00	770.00	-4	167	-2.39%
2018/06/26	0	0.00	2	750.00	760.00	-2	155	-1.28%
2018/06/25	0	0.00	4	751.25	745.00	-4	152	-2.62%
2018/06/21	0	0.00	11	705.91	707.00	-11	145	-7.54%
2018/06/15	0	0.00	10	713.00	713.00	-10	146	-6.81%
2018/06/14	0	0.00	22	711.18	697.00	-22	145	-15.14%
2018/06/11	0	0.00	14	684.21	693.00	-14	142	-9.80%
2018/06/05	2	682.50	0	0.00	685.00	2	142	1.41%
2018/05/24	1	670.00	0	0.00	673.00	1	148	0.67%
2018/05/23	7	654.00	0	0.00	659.00	7	150	4.67%
2018/05/10	1	625.00	0	0.00	625.00	1	164	0.61%
2018/04/24	0	0.00	2	617.50	624.00	-2	184	-1.08%
2018/04/20	12	614.00	36	620.06	630.00	-24	201	-11.93%
2018/04/19	8	618.13	0	0.00	617.00	8	206	3.87%
2018/04/17	1	623.00	0	0.00	621.00	1	214	0.47%
2018/04/09	12	637.83	0	0.00	632.00	12	225	5.32%
2018/03/29	0	0.00	10	660.60	657.00	-10	232	-4.30%
2018/03/27	0	0.00	8	646.13	656.00	-8	230	-3.48%
2018/03/16	0	0.00	12	654.83	654.00	-12	229	-5.24%
2018/03/15	0	0.00	8	676.00	680.00	-8	227	-3.51%
2018/03/08	6	613.67	0	0.00	610.00	6	233	2.57%
2018/03/07	0	0.00	3	614.33	612.00	-3	237	-1.26%
2018/03/01	16	644.25	0	0.00	645.00	16	240	6.65%
2018/02/26	8	642.38	0	0.00	639.00	8	246	3.24%
2018/02/21	42	627.10	1	605.00	648.00	41	263	15.55%
2018/02/12	26	597.54	12	594.50	596.00	14	256	5.45%
2018/02/09	13	589.85	0	0.00	591.00	13	258	5.02%
2018/02/07	12	596.17	0	0.00	596.00	12	264	4.54%
2018/02/02	0	0.00	1	619.00	616.00	-1	264	-0.38%
2018/01/26	5	611.00	0	0.00	609.00	5	258	1.94%
2018/01/19	62	601.24	0	0.00	600.00	62	251	24.60%
2018/01/17	0	0.00	42	602.79	598.00	-42	242	-17.33%
2018/01/16	75	618.05	123	621.73	614.00	-48	235	-20.40%	大賣/
2018/01/15	49	629.96	1	662.00	632.00	48	230	20.81%
2018/01/11	0	0.00	83	674.78	674.00	-83	226	-36.72%
2018/01/10	14	701.29	0	0.00	704.00	14	221	6.31%
2018/01/09	0	0.00	3	692.00	698.00	-3	217	-1.38%
2018/01/08	0	0.00	5	680.40	680.00	-5	214	-2.33%
2018/01/04	6	677.83	0	0.00	683.00	6	217	2.76%