矽力*-KY (6415)-富邦券商分點個股進出

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
420.0
漲跌
▲4.0
漲幅
+0.96%
成交量
2,596張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

矽力*-KY (6415)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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	66	415.77	38.4	418.04	420.00	27.6	3,438	0.80%
2024/12/02	1	419.50	39	417.46	416.00	-38	3,437	-1.11%
2024/11/29	1	414.50	1	418.50	421.50	0	3,524	0.00%
2024/11/28	1	413.00	0	0.00	411.50	1	3,551	0.03%
2024/11/27	12	429.46	2	428.50	428.50	10	3,532	0.28%
2024/11/26	3.5	437.00	2	436.00	437.50	1.5	3,561	0.04%
2024/11/25	0.1	442.50	35.1	443.33	441.00	-35	3,562	-0.98%
2024/11/22	17	438.97	1	441.00	436.00	16	3,547	0.45%
2024/11/21	1.1	434.18	0.1	433.50	431.00	1	3,594	0.03%
2024/11/20	1	447.50	0	0.00	440.00	1	3,649	0.03%
2024/11/19	19	442.82	7	444.79	441.50	12	3,656	0.33%
2024/11/18	19.2	449.06	3	446.00	440.50	16.2	3,650	0.44%
2024/11/15	8.2	465.34	181	446.00	465.00	-172.8	3,674	-4.70%	大賣/鉅額交易
2024/11/14	1	451.00	80	465.99	449.00	-79	3,623	-2.18%
2024/11/13	7.5	470.17	7.1	475.39	466.50	0.4	3,594	0.01%
2024/11/12	4	479.25	0.4	479.59	476.00	3.6	3,587	0.10%
2024/11/11	2	480.00	10	488.10	488.00	-8	3,615	-0.22%
2024/11/08	2	490.51	5	498.00	483.50	-3	3,617	-0.08%
2024/11/07	25	499.26	13	496.15	498.50	12	3,622	0.33%
2024/11/06	2	498.25	46	491.09	496.00	-44	3,618	-1.22%
2024/11/05	6	500.13	18	488.44	482.50	-12	3,601	-0.33%
2024/11/04	0	504.68	17.8	505.13	507.00	-17.7	3,618	-0.49%
2024/11/01	124	506.36	2	509.49	502.00	122	3,636	3.35%	大買/鉅額交易
2024/10/30	4	516.99	1	521.96	506.00	3	3,641	0.08%
2024/10/29	21	512.76	5	507.20	514.00	16	3,640	0.44%
2024/10/28	1	525.08	7	531.29	528.00	-6	3,637	-0.16%
2024/10/25	15.1	539.73	15	537.60	536.00	0	3,657	0.00%
2024/10/24	2	519.00	30.8	521.74	518.00	-28.8	3,620	-0.80%
2024/10/23	1	529.02	2.7	536.04	529.00	-1.7	3,661	-0.05%
2024/10/22	1.1	536.09	6	541.17	539.00	-4.9	3,646	-0.13%
2024/10/21	135.7	541.21	6.1	540.66	545.00	129.6	3,683	3.52%	大買/鉅額交易
2024/10/18	0	0.00	259	509.77	508.00	-259	3,666	-7.06%	大賣/鉅額交易
2024/10/17	245	518.49	61.9	519.62	515.00	183.1	3,684	4.97%	大買/鉅額交易
2024/10/16	11	513.45	141.9	511.01	518.00	-130.9	3,740	-3.50%	大賣/鉅額交易
2024/10/15	35	516.60	55	503.46	513.00	-20	3,785	-0.53%
2024/10/11	178	530.42	4.6	533.23	530.00	173.5	3,724	4.66%	大買/鉅額交易
2024/10/09	5	552.20	4	547.75	550.00	1	3,710	0.03%
2024/10/08	80	544.34	17.1	552.26	547.00	62.9	3,660	1.72%
2024/10/07	18	542.06	21	527.00	557.00	-3	3,520	-0.09%
2024/10/04	7	508.14	63	515.16	507.00	-56	3,440	-1.63%
2024/10/01	49.5	471.98	37	467.77	480.00	12.5	3,316	0.38%
2024/09/30	9	486.44	109	472.47	468.00	-100	3,315	-3.02%	大賣/
2024/09/27	151	471.60	121.6	469.17	484.50	29.4	3,234	0.91%	大買/大賣/
2024/09/26	9	457.39	34	459.04	458.50	-25	3,166	-0.79%
2024/09/25	3.1	436.63	18	443.25	439.50	-14.9	3,140	-0.48%
2024/09/24	3	444.00	3	437.33	445.00	0	3,134	0.00%
2024/09/23	19	444.68	60	448.27	442.50	-41	3,142	-1.30%
2024/09/20	70	435.19	4	436.88	429.00	66	3,101	2.13%
2024/09/19	0	0.00	10	406.10	421.00	-10	3,056	-0.33%
2024/09/18	19	399.24	12.3	398.16	396.00	6.7	2,995	0.22%
2024/09/16	32	399.32	3	403.33	394.00	29	2,984	0.97%
2024/09/13	7	413.57	80.7	417.41	409.50	-73.7	2,948	-2.50%
2024/09/12	8	428.00	3	427.00	425.00	5	2,939	0.17%
2024/09/11	8	409.56	0	0.00	415.00	8	2,960	0.27%
2024/09/10	9	409.61	17	412.32	412.00	-8	2,987	-0.27%
2024/09/09	3	413.33	102	412.91	414.00	-99	3,018	-3.28%	大賣/
2024/09/06	17	423.18	34	424.03	420.00	-17	3,067	-0.55%
2024/09/05	454	426.38	2	427.50	426.50	452	3,064	14.75%	大買/鉅額交易
2024/09/04	3	412.33	399	412.89	410.50	-396	3,071	-12.89%	大賣/鉅額交易
2024/09/03	8	445.63	36.1	445.61	442.50	-28.1	3,069	-0.91%
2024/09/02	232	435.81	223.7	450.24	434.50	8.3	3,057	0.27%	大買/大賣/
2024/08/30	1	466.50	133	461.52	471.50	-132	2,955	-4.47%	大賣/鉅額交易
2024/08/29	36	464.69	35	463.54	465.50	1	2,907	0.03%
2024/08/28	22	484.16	93	477.10	479.00	-71	2,894	-2.45%
2024/08/27	39	482.58	3	476.00	482.00	36	2,909	1.24%
2024/08/26	101	481.58	16.1	484.23	479.50	84.9	2,936	2.89%	大買/
2024/08/23	68	484.26	26.1	478.80	496.00	41.9	2,990	1.40%
2024/08/22	277.6	466.20	30	470.55	472.50	247.6	2,990	8.28%	大買/鉅額交易
2024/08/21	49.1	441.95	24	442.58	443.50	25.1	2,943	0.85%
2024/08/20	47	441.35	4.4	437.80	437.00	42.6	2,941	1.45%
2024/08/19	22	433.36	7	429.93	434.00	15	2,999	0.50%
2024/08/16	14	418.86	0	0.00	413.50	14	2,971	0.47%
2024/08/15	1	415.50	420	413.23	411.50	-419	2,979	-14.06%	大賣/鉅額交易
2024/08/14	15	430.47	4	422.00	420.00	11	3,003	0.37%
2024/08/13	1	424.00	133	429.09	423.00	-132	3,025	-4.36%	大賣/鉅額交易
2024/08/12	172.3	417.55	11	417.64	414.00	161.3	3,087	5.22%	大買/鉅額交易
2024/08/09	5	396.90	4.8	396.47	393.00	0.2	3,097	0.01%
2024/08/08	8	388.25	199	386.77	387.50	-191	3,075	-6.21%	大賣/鉅額交易
2024/08/07	7.1	404.38	0	0.00	401.00	7.1	3,070	0.23%
2024/08/06	8	394.63	0	0.00	392.50	8	3,065	0.26%
2024/08/05	20	378.85	1	375.50	375.50	19	3,045	0.62%
2024/08/02	69	427.80	74	426.43	417.00	-5	3,032	-0.16%
2024/08/01	0	0.00	2	456.15	456.00	-2	3,037	-0.07%
2024/07/31	0.2	453.00	19.3	455.00	447.50	-19.1	3,068	-0.62%
2024/07/30	14.2	449.88	15	451.60	462.00	-0.8	3,091	-0.03%
2024/07/29	140.1	443.57	11.1	440.21	431.00	128.9	3,128	4.12%	大買/鉅額交易
2024/07/26	2	415.50	23	402.20	421.00	-21	3,228	-0.65%
2024/07/23	2	418.25	62.8	420.17	419.00	-60.8	3,214	-1.89%
2024/07/22	5.1	416.77	241	413.50	417.50	-235.9	3,257	-7.24%	大賣/鉅額交易
2024/07/19	11	451.05	19	457.42	447.00	-8	3,301	-0.24%
2024/07/18	2	471.00	33.9	464.49	462.50	-31.9	3,303	-0.97%
2024/07/17	46.7	494.94	28.1	480.62	488.00	18.6	3,293	0.57%
2024/07/16	75	473.53	35.1	469.10	474.00	39.9	3,246	1.23%
2024/07/15	0	0.00	4.3	448.42	443.50	-4.3	3,242	-0.13%
2024/07/12	0	0.00	21	446.40	451.00	-21	3,256	-0.64%
2024/07/11	38	455.58	2.7	445.84	451.50	35.3	3,269	1.08%
2024/07/10	7	432.50	112.2	432.56	430.00	-105.2	3,270	-3.22%	大賣/鉅額交易
2024/07/09	7.2	423.73	0	0.00	426.50	7.2	3,358	0.22%
2024/07/08	2	419.50	20	424.40	425.50	-18	3,468	-0.52%
2024/07/05	2	429.51	1	429.52	429.50	1	3,525	0.03%
2024/07/04	6.2	439.23	1,422.9	437.87	429.00	-1,416.7	3,583	-39.54%	大賣/鉅額交易
2024/07/03	0	0.00	0	450.75	452.50	0	3,582	0.00%
2024/07/02	34	448.39	3	443.00	440.00	31	3,593	0.86%
2024/07/01	0	0.00	14	449.82	444.50	-14	3,594	-0.39%
2024/06/28	2	473.25	51	462.87	462.00	-49	3,600	-1.36%
2024/06/27	2	465.50	24.7	464.07	466.50	-22.7	3,588	-0.63%
2024/06/26	2	501.50	45	488.32	485.50	-43	3,571	-1.20%
2024/06/25	6	502.83	23	500.52	500.00	-17	3,584	-0.47%
2024/06/24	3.3	508.39	6	510.00	507.00	-2.7	3,601	-0.07%
2024/06/21	122	519.54	11.7	515.77	517.00	110.3	3,606	3.06%	大買/鉅額交易
2024/06/20	73	520.21	5	518.59	520.00	68	3,616	1.88%
2024/06/19	3.2	510.55	13	507.31	505.00	-9.8	3,616	-0.27%
2024/06/18	8	512.12	0	0.00	510.00	8	3,627	0.22%
2024/06/17	0	0.00	1	544.00	525.00	-1	3,606	-0.03%
2024/06/14	413.1	520.34	12.9	503.05	526.00	400.2	3,578	11.18%	大買/鉅額交易
2024/06/13	110	503.83	97.4	501.05	501.00	12.6	3,541	0.36%	大買/
2024/06/12	0	490.50	3	481.67	484.00	-3	3,511	-0.09%
2024/06/11	7	491.79	18	485.28	482.00	-11	3,564	-0.31%
2024/06/07	102	488.32	4	476.13	491.00	98	3,598	2.72%	大買/
2024/06/06	4	471.25	2	465.25	457.50	2	3,566	0.06%
2024/06/05	4	464.38	11	459.23	462.00	-7	3,575	-0.20%
2024/06/04	5	463.70	4.5	467.09	461.50	0.5	3,602	0.01%
2024/06/03	185	484.99	8.5	477.26	471.00	176.5	3,644	4.84%	大買/鉅額交易
2024/05/31	0	0.00	5	473.40	472.00	-5	3,647	-0.14%
2024/05/30	9	471.56	5.5	463.95	468.00	3.5	3,631	0.10%
2024/05/29	370	478.74	24	488.81	470.00	346	3,638	9.51%	大買/鉅額交易
2024/05/28	109.7	494.84	12	508.25	505.00	97.7	3,584	2.73%	大買/
2024/05/27	3	479.00	5	472.90	478.00	-2	3,541	-0.06%
2024/05/24	1	472.50	16	469.69	476.50	-15	3,533	-0.42%
2024/05/23	38.6	472.83	7	471.37	478.00	31.6	3,520	0.90%
2024/05/22	30.5	434.28	2	439.00	439.00	28.5	3,465	0.82%
2024/05/21	89	423.15	3	423.00	419.00	86	3,468	2.48%
2024/05/20	1	428.00	9.4	435.27	420.00	-8.4	3,457	-0.24%
2024/05/17	205	446.12	67	444.70	443.00	138	3,441	4.01%	大買/鉅額交易
2024/05/16	31.7	445.59	13	449.65	450.00	18.7	3,426	0.55%
2024/05/15	5	408.50	1	401.00	410.00	4	3,351	0.12%
2024/05/14	1	412.50	1	405.50	413.50	0	3,368	0.00%
2024/05/13	3	411.00	4.5	405.92	412.50	-1.5	3,365	-0.04%
2024/05/10	3	409.83	6	414.00	414.50	-3	3,365	-0.09%
2024/05/09	4.9	414.34	1	413.50	416.00	3.9	3,365	0.12%
2024/05/08	3	406.83	3.5	404.71	407.00	-0.5	3,393	-0.01%
2024/05/07	2.4	410.74	0	0.00	410.00	2.4	3,402	0.07%
2024/05/06	6	412.83	10.3	407.32	404.00	-4.3	3,387	-0.13%
2024/05/03	240.4	426.62	8.3	425.85	423.00	232.1	3,406	6.81%	大買/鉅額交易
2024/05/02	4	426.63	62.5	423.79	426.00	-58.5	3,358	-1.74%
2024/04/30	153.4	420.06	1	434.00	436.50	152.4	3,320	4.59%	大買/鉅額交易
2024/04/29	15.2	390.19	24.1	389.90	398.00	-8.9	3,196	-0.28%
2024/04/26	296	381.29	1	368.50	388.00	295	3,173	9.30%	大買/鉅額交易
2024/04/25	326	387.68	4.3	380.27	379.00	321.7	3,177	10.13%	大買/鉅額交易
2024/04/24	12.1	377.09	10	373.20	378.00	2.1	3,100	0.07%
2024/04/22	0	0.00	204	330.51	330.50	-204	3,116	-6.55%	大賣/鉅額交易
2024/04/19	0	0.00	226	336.77	336.00	-226	3,165	-7.14%	大賣/鉅額交易
2024/04/18	30	370.62	4	366.25	373.00	26	3,115	0.83%
2024/04/17	0.7	374.50	2	368.25	368.50	-1.3	3,137	-0.04%
2024/04/16	1	373.00	36.9	384.36	369.50	-35.9	3,134	-1.15%
2024/04/15	105	394.90	2.3	393.69	396.50	102.7	3,110	3.30%	大買/鉅額交易
2024/04/12	815.9	385.99	8	373.44	387.00	807.9	3,031	26.65%	大買/鉅額交易
2024/04/11	538	365.71	13.2	367.64	372.50	524.8	2,929	17.92%	大買/鉅額交易
2024/04/10	404	346.85	1	351.00	355.50	403	2,861	14.08%	大買/鉅額交易
2024/04/09	31	328.21	0	0.00	328.00	31	2,868	1.08%
2024/04/08	1	324.00	7	320.00	317.50	-6	2,876	-0.21%
2024/04/03	0	0.00	2	319.25	319.50	-2	2,961	-0.07%
2024/04/02	0	0.00	565.3	325.09	319.00	-565.3	3,055	-18.50%	大賣/鉅額交易
2024/04/01	2	339.00	0	0.00	339.00	2	3,084	0.06%
2024/03/29	25	328.58	28	327.43	328.00	-3	3,090	-0.10%
2024/03/28	1	330.50	21	326.26	327.00	-20	3,081	-0.65%
2024/03/26	0	0.00	1	346.00	347.50	-1	3,143	-0.03%
2024/03/25	0	354.00	7.8	362.41	350.00	-7.8	3,220	-0.24%
2024/03/22	7.5	363.60	6	358.75	367.00	1.5	3,211	0.05%
2024/03/21	8	360.31	2	357.75	354.50	6	3,222	0.19%
2024/03/20	2	360.75	22	359.93	361.00	-20	3,238	-0.62%
2024/03/19	0	362.00	3.1	361.84	361.50	-3.1	3,258	-0.09%
2024/03/18	9	368.56	23	368.04	372.50	-14	3,267	-0.43%
2024/03/15	13	373.00	91	366.96	378.00	-78	3,273	-2.38%
2024/03/14	5.3	369.46	27	356.02	371.00	-21.7	3,271	-0.66%
2024/03/13	50	361.16	3.9	368.52	352.00	46.1	3,252	1.42%
2024/03/12	10	391.35	0	0.00	387.50	10	3,224	0.31%
2024/03/11	2.4	401.01	2	401.25	402.50	0.4	3,249	0.01%
2024/03/08	7	383.64	2	388.00	384.00	5	3,294	0.15%
2024/03/07	2	391.00	3	395.04	390.00	-1	3,284	-0.03%
2024/03/06	4	415.25	4	414.25	412.00	0	3,262	0.00%
2024/03/05	1	437.00	10	423.05	418.50	-9	3,319	-0.27%
2024/03/04	48.2	416.64	0	0.00	421.00	48.2	3,346	1.44%
2024/03/01	0	0.00	3	413.33	401.50	-3	3,354	-0.09%
2024/02/29	3	417.17	20.2	414.65	417.00	-17.2	3,336	-0.51%
2024/02/27	0	0.00	2.7	410.53	411.50	-2.7	3,348	-0.08%
2024/02/26	0	0.00	4	419.75	415.50	-4	3,364	-0.12%
2024/02/23	76	418.05	1.9	415.03	410.50	74.1	3,401	2.18%
2024/02/22	123.8	418.98	0.3	421.66	421.00	123.5	3,434	3.60%	大買/鉅額交易
2024/02/21	52.7	405.78	0	0.00	406.00	52.7	3,465	1.52%
2024/02/20	18	404.92	2.3	403.78	403.50	15.7	3,594	0.44%
2024/02/19	2	415.75	3	412.67	405.50	-1	3,715	-0.03%
2024/02/16	10.2	396.19	201.9	398.08	404.00	-191.8	3,843	-4.99%	大賣/鉅額交易
2024/02/15	53	387.37	2	390.93	390.00	51	3,910	1.30%
2024/02/05	1	387.00	1.3	384.63	387.00	-0.3	3,962	-0.01%
2024/02/02	0	0.00	2	393.00	390.00	-2	4,012	-0.05%
2024/02/01	5	393.50	2	391.00	393.50	3	4,027	0.07%
2024/01/31	1	389.03	8	385.52	385.50	-7	4,034	-0.17%
2024/01/30	7.1	399.80	1	401.00	401.00	6.1	3,984	0.15%
2024/01/29	12	399.42	17	399.26	396.50	-5	4,000	-0.12%
2024/01/26	16	410.13	0	0.00	402.00	16	4,013	0.40%
2024/01/25	8	400.50	0.7	404.21	400.50	7.3	4,013	0.18%
2024/01/24	18	405.31	2	404.25	400.50	16	4,071	0.39%
2024/01/23	0	0.00	0	410.50	410.00	0	4,088	0.00%
2024/01/22	0	0.00	5.7	412.82	413.50	-5.7	4,125	-0.14%
2024/01/19	5	403.40	161	397.54	406.00	-156	4,138	-3.77%	大賣/鉅額交易
2024/01/18	46	412.15	22	413.20	406.50	24	4,116	0.58%
2024/01/17	88	405.19	9.4	408.95	405.00	78.6	4,138	1.90%
2024/01/16	3	413.00	4	414.00	413.00	-1	4,127	-0.02%
2024/01/15	0.1	417.00	0.7	419.31	418.50	-0.6	4,119	-0.02%
2024/01/12	43	445.08	54.3	444.15	444.00	-11.3	4,069	-0.28%
2024/01/11	4	454.50	4.8	450.21	445.50	-0.8	4,080	-0.02%
2024/01/10	7.2	445.93	0	0.00	451.50	7.2	4,051	0.18%
2024/01/09	0	0.00	3.6	438.65	431.50	-3.6	4,074	-0.09%
2024/01/08	1	442.56	0	448.50	441.00	1	4,130	0.02%
2024/01/05	9	441.94	0	436.50	438.50	9	4,227	0.21%
2024/01/04	31	442.26	0	0.00	437.50	31	4,219	0.73%
2024/01/03	0	0.00	132	449.98	440.00	-132	4,204	-3.14%	大賣/鉅額交易
2024/01/02	30	467.51	2	492.50	467.50	28	4,115	0.68%
2023/12/29	11.3	501.06	10.6	496.42	500.00	0.7	4,074	0.02%
2023/12/28	18	483.25	10.8	483.40	490.00	7.2	3,993	0.18%
2023/12/27	90.4	452.67	3.5	445.64	452.50	86.9	3,889	2.24%
2023/12/26	36	442.89	3	436.00	437.00	33	3,819	0.86%
2023/12/25	3	438.67	0	0.00	432.00	3	3,795	0.08%
2023/12/22	1	433.50	0	0.00	434.00	1	3,805	0.03%
2023/12/21	0	0.00	7	425.14	443.00	-7	3,773	-0.19%
2023/12/20	3	427.33	15.6	420.93	431.50	-12.6	3,710	-0.34%
2023/12/15	63	414.52	0.4	404.50	412.50	62.6	3,642	1.72%
2023/12/14	1	402.50	23	400.41	404.00	-22	3,631	-0.61%
2023/12/13	0.1	393.50	0	0.00	390.50	0.1	3,627	0.00%
2023/12/12	12	406.42	1	400.00	399.50	11	3,641	0.30%
2023/12/11	1	402.50	27	401.52	400.00	-26	3,665	-0.71%
2023/12/08	7	411.21	2	412.00	410.50	5	3,784	0.13%
2023/12/06	34	413.09	4	415.38	405.00	30	3,815	0.79%
2023/12/05	3	425.18	0	0.00	419.00	3	3,794	0.08%
2023/12/04	29.5	421.17	21	418.43	417.50	8.5	3,779	0.23%
2023/12/01	6	419.50	0	0.00	419.00	6	3,767	0.16%
2023/11/30	10	425.56	0.2	429.59	425.00	9.8	3,763	0.26%
2023/11/29	96	434.02	2	430.50	427.50	94	3,717	2.53%
2023/11/28	2	408.46	0	0.00	410.00	2	3,734	0.05%
2023/11/27	0	0.00	11	395.50	395.50	-11	3,764	-0.29%
2023/11/22	4	410.00	0.5	413.00	410.00	3.5	3,929	0.09%
2023/11/21	13	412.62	3.8	414.61	422.00	9.2	3,917	0.23%
2023/11/20	5	411.10	10	412.65	413.00	-5	3,918	-0.13%
2023/11/17	18.5	405.23	7	401.50	418.50	11.5	3,974	0.29%
2023/11/16	173	380.31	4	373.00	384.00	169	3,878	4.36%	大買/鉅額交易
2023/11/15	69	378.96	19	371.79	382.00	50	3,782	1.32%
2023/11/14	35	353.77	13	360.12	354.50	22	3,640	0.60%
2023/11/13	252	345.01	7.2	336.56	354.00	244.8	3,542	6.91%	大買/鉅額交易
2023/11/10	11.9	335.60	39.5	333.54	334.00	-27.6	3,441	-0.80%
2023/11/09	114.1	322.66	4	320.63	328.00	110.1	3,393	3.25%	大買/鉅額交易
2023/11/08	71	322.33	0	0.00	320.00	71	3,364	2.11%
2023/11/07	0	0.00	1	316.00	316.00	-1	3,341	-0.03%
2023/11/06	13	320.73	0	0.00	319.50	13	3,352	0.39%
2023/11/03	12	316.71	7	317.50	317.00	5	3,325	0.15%
2023/11/02	4	312.13	7	309.36	315.50	-3	3,303	-0.09%
2023/11/01	7	303.21	2.6	298.99	300.00	4.4	3,239	0.14%
2023/10/31	1	293.00	0.9	289.26	286.50	0.2	3,218	0.00%
2023/10/30	18	287.44	1.6	291.15	293.00	16.4	3,198	0.51%
2023/10/27	4	272.00	1,029	271.50	271.50	-1,025	3,205	-31.98%	大賣/鉅額交易
2023/10/26	0	0.00	3	275.00	271.00	-3	3,207	-0.09%
2023/10/25	26	293.13	42.1	282.55	293.00	-16.1	3,175	-0.51%
2023/10/24	10	283.80	0.2	280.00	280.00	9.8	3,139	0.31%
2023/10/23	13.3	283.75	0	0.00	287.50	13.3	3,140	0.42%
2023/10/20	1	294.00	0	0.00	293.00	1	3,116	0.03%
2023/10/19	0	0.00	7	304.21	304.00	-7	3,104	-0.23%
2023/10/17	1	318.00	83	314.55	314.00	-82	3,124	-2.62%
2023/10/16	254	317.68	1	308.00	306.50	253	3,088	8.19%	大買/鉅額交易
2023/10/13	8	326.50	11	323.00	321.00	-3	3,023	-0.10%
2023/10/11	1	297.50	0	0.00	297.50	1	2,964	0.03%
2023/10/06	1	299.00	0.2	299.00	298.50	0.8	3,042	0.03%
2023/10/04	0	0.00	0.1	299.00	295.50	-0.1	3,139	0.00%
2023/10/03	30	310.47	0	0.00	306.00	30	3,127	0.96%
2023/10/02	11	310.00	0	0.00	310.00	11	3,141	0.35%
2023/09/26	4	312.50	0	0.00	312.50	4	3,190	0.13%
2023/09/25	0.1	329.50	2	315.00	323.00	-1.9	3,227	-0.06%
2023/09/22	0	0.00	11	308.23	313.00	-11	3,245	-0.34%
2023/09/21	37	314.23	0	0.00	310.50	37	3,267	1.13%
2023/09/20	41	324.82	15	319.87	319.50	26	3,263	0.80%
2023/09/19	54	329.32	3	325.50	323.00	51	3,269	1.56%
2023/09/18	1	330.00	0	0.00	330.00	1	3,288	0.03%
2023/09/15	35	328.33	2.2	328.83	329.00	32.9	3,308	0.99%
2023/09/14	34	327.37	0.1	329.00	329.50	33.9	3,375	1.00%
2023/09/13	8.3	329.51	6	331.50	329.50	2.3	3,397	0.07%
2023/09/12	56	308.42	6	327.00	327.00	50	3,360	1.49%
2023/09/08	15	303.27	0	0.00	298.50	15	3,315	0.45%
2023/09/07	16	310.41	3	310.00	310.00	13	3,354	0.39%
2023/09/06	0	0.00	6.2	305.58	307.50	-6.2	3,340	-0.19%
2023/09/05	0	0.00	1.2	298.17	305.00	-1.2	3,366	-0.04%
2023/09/04	0.3	306.00	0	0.00	304.00	0.3	3,363	0.01%
2023/09/01	569	301.66	0	301.50	305.50	569	3,337	17.05%	大買/鉅額交易
2023/08/31	0.1	289.00	2	287.00	287.00	-1.9	3,267	-0.06%
2023/08/30	1	285.00	61	281.48	285.00	-60	3,199	-1.88%
2023/08/29	0	0.00	22	258.18	264.50	-22	3,144	-0.70%
2023/08/28	1	275.00	1.1	265.32	262.50	-0.1	3,082	0.00%
2023/08/25	0	0.00	10.1	250.62	250.00	-10.1	2,989	-0.34%
2023/08/24	0	0.00	1	258.00	258.00	-1	2,970	-0.03%
2023/08/23	404	260.46	31	255.00	259.50	373	2,944	12.67%	大買/鉅額交易
2023/08/22	0	270.50	162	270.45	268.50	-162	2,845	-5.69%	大賣/鉅額交易
2023/08/21	0	0.00	70.4	281.96	281.00	-70.4	2,853	-2.47%
2023/08/18	2	290.00	44.6	294.87	290.00	-42.6	2,834	-1.50%
2023/08/17	5	290.50	19	295.37	297.50	-14	2,864	-0.49%
2023/08/16	0	0.00	37	294.99	296.50	-37	2,906	-1.27%
2023/08/15	0	0.00	18.5	290.45	288.50	-18.5	2,990	-0.62%
2023/08/14	0	0.00	15	295.47	295.00	-15	3,061	-0.49%
2023/08/11	1.3	302.53	7	301.93	303.00	-5.7	3,093	-0.18%
2023/08/10	6.1	294.00	1.1	291.64	294.00	5	3,143	0.16%
2023/08/09	6	306.33	0	0.00	303.00	6	3,171	0.19%
2023/08/08	219	306.65	106	305.31	305.00	113	3,201	3.53%	大買/大賣/鉅額交易
2023/08/07	0	0.00	1	307.00	310.00	-1	3,207	-0.03%
2023/08/04	0	0.00	170	304.53	305.50	-170	3,226	-5.27%	大賣/鉅額交易
2023/08/02	55	321.47	3.8	320.07	316.00	51.2	3,192	1.60%
2023/08/01	5.2	347.04	2	340.25	336.50	3.2	3,163	0.10%
2023/07/31	1	329.50	0	0.00	330.00	1	3,119	0.03%
2023/07/28	136	315.88	1	316.50	321.00	135	3,085	4.38%	大買/鉅額交易
2023/07/27	82	319.35	0	0.00	320.00	82	3,070	2.67%
2023/07/26	70	323.56	2	314.00	314.50	68	3,073	2.21%
2023/07/25	159	326.24	0	0.00	324.50	159	3,059	5.20%	大買/鉅額交易
2023/07/24	276	327.72	0	0.00	327.00	276	3,074	8.98%	大買/鉅額交易
2023/07/21	403	337.19	5.5	335.41	325.00	397.5	3,079	12.91%	大買/鉅額交易
2023/07/20	483.2	345.66	4	343.50	348.00	479.2	3,059	15.66%	大買/鉅額交易
2023/07/18	0	0.00	7.2	349.39	342.00	-7.2	3,032	-0.24%
2023/07/17	9	346.33	0	0.00	343.00	9	3,024	0.30%
2023/07/14	0.2	331.00	1	333.00	333.00	-0.8	3,012	-0.03%
2023/07/13	0	0.00	1	317.00	317.00	-1	2,982	-0.03%
2023/07/12	0	0.00	6	337.00	334.00	-6	2,927	-0.20%
2023/07/11	1	371.50	0	0.00	366.00	1	2,845	0.04%
2023/07/07	10	369.35	0	0.00	367.50	10	2,836	0.35%
2023/07/06	0	0.00	12	380.04	380.00	-12	2,818	-0.43%
2023/07/03	74	384.15	0	0.00	375.00	74	2,777	2.66%
2023/06/30	80	382.88	0	0.00	385.00	80	2,736	2.92%
2023/06/29	2	378.00	4	377.38	378.50	-2	2,713	-0.07%
2023/06/28	2	366.50	1	361.00	367.00	1	2,697	0.04%
2023/06/27	0	0.00	3	359.00	359.00	-3	2,718	-0.11%
2023/06/26	6	364.50	17	365.94	364.00	-11	2,709	-0.41%
2023/06/21	2	379.50	4	377.00	377.00	-2	2,670	-0.07%
2023/06/20	0	0.00	31	376.92	381.50	-31	2,630	-1.18%
2023/06/19	180	370.31	41	360.63	389.50	139	2,535	5.48%	大買/鉅額交易
2023/06/16	100	354.50	98.1	361.91	354.50	1.9	2,490	0.08%
2023/06/15	0	0.00	347	355.91	357.00	-347	2,404	-14.43%	大賣/鉅額交易
2023/06/14	0	0.00	377	353.14	350.00	-377	2,390	-15.77%	大賣/鉅額交易
2023/06/13	41	354.98	362	354.18	359.00	-321	2,385	-13.46%	大賣/鉅額交易
2023/06/08	27	381.65	0	0.00	370.00	27	2,433	1.11%
2023/06/07	1	386.00	0	0.00	383.00	1	2,433	0.04%
2023/06/06	1	381.50	0	0.00	382.50	1	2,436	0.04%
2023/06/05	0	0.00	9	384.72	386.50	-9	2,434	-0.37%
2023/06/02	2	395.50	9	398.11	394.00	-7	2,423	-0.29%
2023/06/01	28	399.04	2	399.75	398.00	26	2,426	1.07%
2023/05/31	4	399.13	2	400.25	400.50	2	2,444	0.08%
2023/05/30	1	397.00	0	0.00	397.00	1	2,446	0.04%
2023/05/26	0	0.00	11	379.45	382.00	-11	2,465	-0.45%
2023/05/24	4.2	391.67	4	392.00	392.00	0.2	2,419	0.01%
2023/05/23	31	382.71	0	0.00	383.50	31	2,415	1.28%
2023/05/19	5	378.00	0	0.00	374.50	5	2,362	0.21%
2023/05/18	0	0.00	1	388.00	388.00	-1	2,292	-0.04%
2023/05/17	7	398.21	28.1	393.07	402.00	-21.1	2,235	-0.95%
2023/05/16	15	391.50	0	0.00	388.00	15	2,226	0.67%
2023/05/15	2	390.50	22	394.39	390.50	-20	2,222	-0.90%
2023/05/12	3	433.50	0	0.00	433.50	3	2,202	0.14%
2023/05/11	4	443.00	0	0.00	440.50	4	2,237	0.18%
2023/05/10	3	474.50	0	0.00	451.00	3	2,258	0.13%
2023/05/09	24	476.00	0	0.00	476.00	24	2,263	1.06%
2023/05/08	2	478.00	0	0.00	478.00	2	2,279	0.09%
2023/05/05	0	0.00	0.2	465.20	466.50	-0.2	2,295	-0.01%
2023/05/04	0	0.00	1.3	479.97	471.00	-1.3	2,328	-0.05%
2023/05/03	4	476.25	0	0.00	477.00	4	2,374	0.17%
2023/05/02	1	485.50	79	485.59	476.50	-78	2,502	-3.12%
2023/04/28	0	0.00	20	475.63	480.50	-20	2,508	-0.80%
2023/04/27	2	473.50	2	459.00	460.00	0	2,511	0.00%
2023/04/26	2	431.00	141	445.00	451.50	-139	2,512	-5.53%	大賣/鉅額交易
2023/04/25	0	0.00	9	453.00	453.00	-9	2,510	-0.36%
2023/04/24	2.3	479.28	0	0.00	479.00	2.3	2,509	0.09%
2023/04/20	1	504.00	0	0.00	501.00	1	2,567	0.04%
2023/04/18	26.2	520.63	3	504.67	503.00	23.2	2,573	0.90%
2023/04/17	6	506.67	9	511.17	514.00	-3	2,551	-0.12%
2023/04/14	250.2	496.61	0	0.00	498.00	250.2	2,507	9.98%	大買/鉅額交易
2023/04/13	218.2	490.97	0	0.00	485.00	218.2	2,497	8.74%	大買/鉅額交易
2023/04/12	1	496.00	1	496.00	496.00	0	2,499	0.00%
2023/04/11	1.8	492.83	1.4	491.64	491.50	0.4	2,493	0.02%
2023/04/10	527	491.29	0	0.00	494.00	527	2,491	21.15%	大買/鉅額交易
2023/04/07	1	479.00	0	0.00	479.00	1	2,478	0.04%
2023/04/06	0	0.00	67	467.35	472.50	-67	2,479	-2.70%
2023/03/31	3	483.83	0	0.00	479.50	3	2,481	0.12%
2023/03/29	12	477.79	0	0.00	470.00	12	2,493	0.48%
2023/03/28	3	481.33	0	0.00	476.50	3	2,497	0.12%
2023/03/27	0	0.00	9	502.78	502.00	-9	2,472	-0.36%
2023/03/24	1	512.00	3	512.00	512.00	-2	2,495	-0.08%
2023/03/23	2	510.50	264	509.81	512.00	-262	2,512	-10.43%	大賣/鉅額交易
2023/03/22	19	508.00	205	508.36	508.00	-186	2,557	-7.27%	大賣/鉅額交易
2023/03/21	0	0.00	248	511.10	503.00	-248	2,576	-9.63%	大賣/鉅額交易
2023/03/20	10	511.98	352	511.77	513.00	-342	2,583	-13.23%	大賣/鉅額交易
2023/03/17	0	0.00	189	502.61	499.00	-189	2,598	-7.27%	大賣/鉅額交易
2023/03/16	0	0.00	366	504.94	500.00	-366	2,612	-14.01%	大賣/鉅額交易
2023/03/15	55	508.71	595	507.29	503.00	-540	2,620	-20.61%	大賣/鉅額交易
2023/03/14	8	489.25	601.3	486.52	482.00	-593.3	2,607	-22.75%	大賣/鉅額交易
2023/03/13	2	510.50	22	510.64	510.00	-20	2,643	-0.76%
2023/03/10	0	0.00	3	571.33	566.00	-3	2,639	-0.11%
2023/03/09	0.1	591.00	8	593.38	592.00	-7.9	2,655	-0.30%
2023/03/08	0	0.00	13	581.31	586.00	-13	2,675	-0.49%
2023/03/07	1	590.00	0	0.00	590.00	1	2,657	0.04%
2023/03/06	1.7	597.53	0	0.00	588.00	1.7	2,648	0.06%
2023/03/03	102	611.46	5	596.00	596.00	97	2,629	3.69%	大買/
2023/03/02	200.2	604.79	3	599.29	604.00	197.1	2,623	7.51%	大買/鉅額交易
2023/03/01	300	588.26	3	579.33	600.00	297	2,608	11.39%	大買/鉅額交易
2023/02/24	121	595.79	0.1	592.00	582.00	120.9	2,557	4.73%	大買/鉅額交易
2023/02/23	73	594.14	144	587.04	584.00	-71	2,547	-2.79%	大賣/
2023/02/22	75	578.25	31	577.35	580.00	44	2,543	1.73%
2023/02/21	231	601.72	0	0.00	597.00	231	2,540	9.09%	大買/鉅額交易
2023/02/20	75	578.84	54	591.00	588.00	21	2,580	0.81%
2023/02/17	177.2	569.67	40	564.98	575.00	137.2	2,600	5.28%	大買/鉅額交易
2023/02/16	5	593.00	1	589.00	587.00	4	2,627	0.15%
2023/02/15	0	0.00	26	587.50	588.00	-26	2,648	-0.98%
2023/02/14	41	599.44	19	599.53	600.00	22	2,627	0.84%
2023/02/13	63	603.78	29	607.52	606.00	34	2,627	1.29%
2023/02/10	14	635.14	79	635.51	631.00	-65	2,592	-2.51%
2023/02/09	2	661.00	79	649.32	650.00	-77	2,592	-2.97%
2023/02/08	13	634.69	16	639.38	654.00	-3	2,535	-0.12%
2023/02/07	0	0.00	32	592.16	595.00	-32	2,511	-1.27%
2023/02/06	31	581.29	31	578.81	578.00	0	2,487	0.00%
2023/02/03	10	595.00	32	591.69	593.00	-22	2,484	-0.89%
2023/02/02	0	0.00	33	593.85	594.00	-33	2,480	-1.33%
2023/02/01	0	0.00	6	587.50	588.00	-6	2,476	-0.24%
2023/01/31	10	584.00	2	598.00	601.00	8	2,479	0.32%
2023/01/30	2	578.00	0	0.00	578.00	2	2,387	0.08%
2023/01/17	0.8	525.00	0	0.00	526.00	0.8	2,395	0.03%
2023/01/16	14	520.71	0	0.00	519.00	14	2,404	0.58%
2023/01/13	1	507.00	7	507.00	507.00	-6	2,421	-0.25%
2023/01/12	1	509.00	0	0.00	500.00	1	2,443	0.04%
2023/01/11	0	0.00	8	520.00	520.00	-8	2,428	-0.33%
2023/01/10	1	515.00	0	0.00	519.00	1	2,413	0.04%
2023/01/05	5	461.00	3	455.17	459.00	2	2,397	0.08%
2023/01/03	0	0.00	3	436.17	453.50	-3	2,441	-0.12%
2022/12/30	71	441.86	1	439.50	436.50	70	2,436	2.87%
2022/12/29	3	430.33	7	430.43	432.50	-4	2,440	-0.16%
2022/12/28	0	0.00	11	433.73	434.50	-11	2,471	-0.45%
2022/12/26	2	445.00	2	442.25	445.00	0	2,480	0.00%
2022/12/23	7	420.50	4	440.13	445.00	3	2,512	0.12%
2022/12/21	1	446.50	0	0.00	445.00	1	2,529	0.04%
2022/12/20	0	0.00	3	457.50	453.50	-3	2,523	-0.12%
2022/12/19	2	485.50	52	479.78	471.50	-50	2,530	-1.98%
2022/12/16	1	490.00	3	503.33	503.00	-2	2,565	-0.08%
2022/12/15	0	0.00	1	520.00	520.00	-1	2,541	-0.04%
2022/12/14	8	522.38	1	521.99	532.00	7	2,537	0.28%
2022/12/09	8	477.56	0	0.00	477.00	8	2,548	0.31%
2022/12/08	2	458.00	0	0.00	458.00	2	2,521	0.08%
2022/12/07	0	0.00	29.4	484.45	483.50	-29.4	2,503	-1.18%
2022/12/06	1	527.00	1	518.00	513.00	0	2,491	0.00%
2022/12/05	5	563.00	2	569.00	569.00	3	2,483	0.12%
2022/12/02	100	524.47	57	538.89	544.00	43	2,419	1.78%
2022/12/01	4	491.38	1	478.00	495.00	3	2,392	0.13%
2022/11/29	0	0.00	74.4	469.46	467.00	-74.4	2,348	-3.17%
2022/11/28	0	0.00	27	479.19	478.50	-27	2,365	-1.14%
2022/11/24	0	0.00	1	503.00	491.00	-1	2,416	-0.04%
2022/11/23	1	476.00	0	0.00	465.00	1	2,417	0.04%
2022/11/22	0	0.00	43	488.28	482.00	-43	2,440	-1.76%
2022/11/21	1	490.50	0	0.00	485.50	1	2,472	0.04%
2022/11/18	28	508.25	0	0.00	504.00	28	2,511	1.11%
2022/11/17	1	504.00	7	498.43	504.00	-6	2,520	-0.24%
2022/11/16	2	480.00	28	502.77	497.00	-26	2,524	-1.03%
2022/11/15	30	465.52	23	466.80	467.00	7	2,522	0.28%
2022/11/14	5	471.30	23	472.50	468.00	-18	2,519	-0.71%
2022/11/11	58	450.56	0	0.00	442.50	58	2,483	2.34%
2022/11/10	0	0.00	24	432.00	432.00	-24	2,478	-0.97%
2022/11/09	3	421.00	2	421.25	428.00	1	2,507	0.04%
2022/11/07	8	400.50	0	0.00	400.50	8	2,494	0.32%
2022/11/02	35	390.44	2	391.00	389.50	33	2,505	1.32%
2022/11/01	1	392.50	0	0.00	392.50	1	2,544	0.04%
2022/10/31	45	375.03	0	0.00	374.00	45	2,561	1.76%
2022/10/28	1	362.00	0	0.00	363.50	1	2,583	0.04%
2022/10/27	0	0.00	80	362.09	367.50	-80	2,558	-3.13%
2022/10/26	33	362.38	33	367.23	363.50	0	2,557	0.00%
2022/10/25	0.2	374.00	28	379.70	374.00	-27.8	2,548	-1.09%
2022/10/20	40	384.60	0	0.00	387.00	40	2,544	1.57%
2022/10/19	1	419.00	0	0.00	419.00	1	2,530	0.04%
2022/10/17	83	391.07	61	386.97	402.00	22	2,600	0.85%
2022/10/13	1	401.00	1	411.50	401.00	0	2,727	0.00%
2022/10/12	14	425.00	0	0.00	425.00	14	2,741	0.51%
2022/10/11	4	420.00	0	0.00	420.00	4	2,783	0.14%
2022/10/07	23	459.70	0	0.00	460.00	23	2,818	0.82%
2022/10/06	0	0.00	1	462.00	462.00	-1	2,883	-0.03%
2022/10/05	36	453.22	1	450.00	450.50	35	2,913	1.20%
2022/10/04	0	0.00	4	442.50	442.50	-4	2,878	-0.14%
2022/09/29	2	416.25	0	0.00	414.00	2	2,803	0.07%
2022/09/28	16	408.09	50	409.11	402.50	-34	2,778	-1.22%
2022/09/26	0	0.00	149	430.65	428.00	-149	2,720	-5.48%	大賣/鉅額交易
2022/09/22	0	0.00	11	496.64	499.50	-11	2,634	-0.42%
2022/09/20	7	510.71	2	505.00	509.00	5	2,599	0.19%
2022/09/16	0	0.00	8	521.00	521.00	-8	2,564	-0.31%
2022/09/15	45	521.07	0	0.00	521.00	45	2,484	1.81%
2022/09/14	2	516.00	2	512.50	516.00	0	2,467	0.00%
2022/09/13	4	528.50	0	0.00	524.00	4	2,450	0.16%
2022/09/12	43	511.87	0	0.00	508.00	43	2,418	1.78%
2022/09/08	4	473.00	0	0.00	477.00	4	2,379	0.17%
2022/09/06	12	496.00	273	485.30	481.00	-261	2,295	-11.37%	大賣/鉅額交易
2022/09/05	5	498.40	0	0.00	490.50	5	2,271	0.22%
2022/09/02	180	517.82	1	499.00	499.00	179	2,258	7.93%	大買/鉅額交易
2022/09/01	2	520.50	4	514.75	518.00	-2	2,233	-0.09%
2022/08/31	12	529.00	0	0.00	533.00	12	2,192	0.55%
2022/08/30	1	530.00	120	534.08	530.00	-119	2,179	-5.46%	大賣/鉅額交易
2022/08/29	0	0.00	1	540.00	540.00	-1	2,158	-0.05%
2022/08/25	2	574.50	31	576.23	579.00	-29	2,075	-1.40%
2022/08/24	1	585.00	0	0.00	562.00	1	2,028	0.05%
2022/08/23	1	587.00	0	0.00	581.00	1	2,007	0.05%
2022/08/22	2	599.50	1	597.00	592.00	1	1,974	0.05%
2022/08/19	32	658.34	0	0.00	656.00	32	1,905	1.68%
2022/08/18	0	0.00	4	613.00	638.00	-4	1,863	-0.21%
2022/08/17	0	0.00	1	650.00	641.00	-1	1,845	-0.05%
2022/08/16	4	635.50	0	0.00	637.00	4	1,818	0.22%
2022/08/15	72	603.22	0	0.00	608.00	72	1,773	4.06%
2022/08/12	1	579.00	0	0.00	579.00	1	1,741	0.06%
2022/08/11	0	0.00	1	588.00	588.00	-1	1,731	-0.06%
2022/08/10	0	0.00	1	562.00	562.00	-1	1,709	-0.06%
2022/08/09	2	574.00	0	0.00	574.00	2	1,681	0.12%
2022/08/04	100	527.01	0	0.00	527.00	100	1,591	6.28%
2022/08/03	200	521.77	50	521.60	520.00	150	1,547	9.70%	大買/鉅額交易
2022/08/02	150	518.77	678	519.14	524.00	-528	1,530	-34.51%	大買/大賣/鉅額交易
2022/08/01	300	548.65	215.2	548.92	542.00	84.8	1,479	5.73%	大買/大賣/
2022/07/29	50	582.24	0	0.00	556.00	50	1,444	3.46%
2022/07/28	5	578.40	0	0.00	564.00	5	1,412	0.35%
2022/07/27	1	567.00	0	0.00	564.00	1	1,383	0.07%
2022/07/26	450	573.99	73	562.00	562.00	377	1,354	27.83%	大買/鉅額交易
2022/07/25	65	584.69	0	0.00	578.00	65	1,324	4.91%
2022/07/22	37	606.95	48	612.79	615.00	-11	1,272	-0.86%
2022/07/20	45	579.67	34	594.62	595.00	11	1,125	0.98%
2022/07/19	2	584.50	34	576.82	552.00	-32	1,027	-3.11%
2022/07/18	7	580.00	3	576.00	580.00	4	986	0.41%
2022/07/15	36	554.44	3	572.00	574.00	33	928	3.55%
2022/07/14	2.1	548.86	8	544.38	553.00	-5.9	836	-0.71%
2022/07/13	6	560.67	80	560.00	560.00	-74	767	-9.65%
2022/07/05	40	2554.88	45	2507.00	2485.00	-5	724	-0.69%
2022/07/01	0	0.00	1	2250.00	2250.00	-1	741	-0.13%
2022/06/30	1	2395.00	9	2385.00	2395.00	-8	742	-1.08%
2022/06/29	3.3	2559.81	0	0.00	2515.00	3.3	738	0.44%
2022/06/28	8.3	2598.15	8	2570.00	2670.00	0.3	738	0.04%
2022/06/27	1	2530.00	0	0.00	2525.00	1	733	0.14%
2022/06/21	0	0.00	75	2363.87	2410.00	-75	702	-10.68%
2022/06/20	1	2315.00	0	0.00	2315.00	1	697	0.14%
2022/06/17	5	2303.00	0	0.00	2260.00	5	690	0.72%
2022/06/14	0	0.00	27	2578.15	2590.00	-27	695	-3.88%
2022/06/13	6.4	2610.16	0	0.00	2605.00	6.4	722	0.89%
2022/06/08	16	2881.56	0	0.00	2840.00	16	746	2.14%
2022/06/07	1	2815.00	1	2885.00	2835.00	0	748	0.00%
2022/06/06	6	2820.83	2	2750.00	2870.00	4	750	0.53%
2022/06/02	0	0.00	5	2949.00	2940.00	-5	749	-0.67%
2022/06/01	1	3020.00	0	0.00	2935.00	1	747	0.13%
2022/05/31	9	2977.78	0	0.00	3040.00	9	742	1.21%
2022/05/30	3	2930.00	0	0.00	2870.00	3	729	0.41%
2022/05/27	1	2700.00	0	0.00	2775.00	1	719	0.14%
2022/05/26	0	0.00	1	2590.00	2545.00	-1	719	-0.14%
2022/05/25	1	2575.00	2	2560.00	2575.00	-1	715	-0.14%
2022/05/24	1	2600.00	0	0.00	2600.00	1	706	0.14%
2022/05/20	0	0.00	1	2840.00	2870.00	-1	695	-0.14%
2022/05/19	1	2880.00	1	2765.00	2870.00	0	693	0.00%
2022/05/18	3	2906.67	0	0.00	2925.00	3	687	0.44%
2022/05/17	12	2717.50	0	0.00	2815.00	12	674	1.78%
2022/05/12	1	2475.00	0	0.00	2520.00	1	653	0.15%
2022/05/10	0	0.00	50	2385.70	2415.00	-50	651	-7.68%
2022/05/06	1	2515.00	0	0.00	2515.00	1	635	0.16%
2022/05/05	1	2835.00	0	0.00	2790.00	1	637	0.16%
2022/05/04	89	2702.25	0	0.00	2680.00	89	633	14.04%
2022/05/03	39	2814.49	0	0.00	2830.00	39	635	6.14%
2022/04/27	1	2470.00	0	0.00	2560.00	1	632	0.16%
2022/04/26	4	2553.75	11	2543.22	2560.00	-7	624	-1.12%
2022/04/25	1	2795.00	0	0.00	2795.00	1	615	0.16%
2022/04/21	0	0.00	1	2930.00	2890.00	-1	618	-0.16%
2022/04/20	2	2830.00	0	0.00	2850.00	2	617	0.32%
2022/04/18	0	0.00	1	2810.00	2810.00	-1	622	-0.16%
2022/04/15	2	2665.00	0	0.00	2665.00	2	622	0.32%
2022/04/11	2	2802.63	0	0.00	2720.00	2	611	0.33%
2022/04/08	8	2872.50	0	0.00	2835.00	8	599	1.33%
2022/04/07	0	0.00	2	3042.50	3050.00	-2	580	-0.34%
2022/04/06	3	3120.00	0	0.00	3195.00	3	569	0.53%
2022/04/01	0.2	3320.00	0	0.00	3315.00	0.2	563	0.04%
2022/03/31	55	3511.55	3	3480.00	3430.00	52	561	9.27%
2022/03/30	33	3438.94	0	0.00	3440.00	33	554	5.95%
2022/03/25	1	3350.00	0	0.00	3250.00	1	551	0.18%
2022/03/23	2	3555.00	0	0.00	3470.00	2	548	0.36%
2022/03/21	1	3300.00	0	0.00	3355.00	1	547	0.18%
2022/03/18	0	0.00	3	3230.00	3300.00	-3	543	-0.55%
2022/03/17	42	3160.00	0	0.00	3160.00	42	516	8.13%
2022/03/16	0	0.00	101	2744.21	2875.00	-101	512	-19.71%	大賣/鉅額交易
2022/03/15	1	2770.00	14	2770.00	2770.00	-13	476	-2.73%
2022/03/14	4	3265.00	0	0.00	3075.00	4	467	0.86%
2022/03/10	0.4	3550.00	0	0.00	3565.00	0.4	456	0.10%
2022/03/08	5	3268.00	0	0.00	3255.00	5	443	1.13%
2022/03/07	4	3470.00	4	3433.75	3430.00	0	435	0.00%
2022/03/04	1.6	3725.15	1	3760.00	3700.00	0.6	435	0.15%
2022/03/03	10	3864.50	0	0.00	3900.00	10	434	2.30%
2022/03/02	5.2	3816.35	2	3780.00	3780.00	3.2	432	0.74%
2022/03/01	14	3880.36	1	3855.00	3855.00	13	434	2.99%
2022/02/25	2.3	3641.87	0	0.00	3640.00	2.3	433	0.53%
2022/02/22	2	3597.44	0	0.00	3600.00	2	433	0.47%
2022/02/21	0	0.00	0	3770.00	3700.00	0	431	-0.01%
2022/02/17	0	0.00	4	3808.75	3780.00	-4	436	-0.92%
2022/02/16	0	0.00	0.3	3893.19	3805.00	-0.3	435	-0.06%
2022/02/15	1	3880.00	1	3880.00	3775.00	0	436	0.00%
2022/02/14	1	3825.00	0	0.00	3825.00	1	432	0.23%
2022/02/11	1	3950.00	0	0.00	3895.00	1	427	0.23%
2022/02/10	0	0.00	1	4130.00	4080.00	-1	423	-0.24%
2022/02/09	0	0.00	2	3945.00	3910.00	-2	417	-0.48%
2022/02/08	6	3879.17	1	3865.00	3870.00	5	414	1.21%
2022/02/07	5	3795.00	0	0.00	3795.00	5	407	1.23%
2022/01/26	2	3685.00	0	0.00	3630.00	2	389	0.51%
2022/01/25	1	3560.00	4	3577.67	3565.00	-3	383	-0.78%
2022/01/21	8.2	3677.56	1	3685.00	3650.00	7.2	372	1.93%
2022/01/20	10	3807.00	0	0.00	3800.00	10	365	2.74%
2022/01/19	0.2	3905.00	2	3825.00	3820.00	-1.8	358	-0.50%
2022/01/18	9.4	3997.00	0	0.00	3900.00	9.4	358	2.63%
2022/01/17	21	3854.76	0	0.00	3855.00	21	352	5.96%
2022/01/14	1	3700.00	3	3680.00	3850.00	-2	347	-0.58%
2022/01/13	6.4	3895.53	0	0.00	3900.00	6.4	334	1.93%
2022/01/12	0	0.00	1	3935.00	3915.00	-1	329	-0.30%
2022/01/11	6	4050.83	0	0.00	3980.00	6	322	1.86%
2022/01/10	7	4180.00	2	4180.00	4220.00	5	311	1.60%
2022/01/07	0	4475.00	0.5	4437.86	4380.00	-0.5	307	-0.16%
2022/01/06	3	4430.00	9	4440.00	4430.00	-6	304	-1.97%
2022/01/05	0	0.00	1	4880.00	4920.00	-1	299	-0.33%
2022/01/04	0	4845.00	0	0.00	4800.00	0	298	0.00%
2022/01/03	0	0.00	1	5155.00	5085.00	-1	295	-0.34%
2021/12/30	26	5100.96	1	5025.00	5025.00	25	299	8.35%
2021/12/29	10	5072.00	1	5110.00	5110.00	9	301	2.99%
2021/12/28	23	5036.09	0	0.00	5050.00	23	306	7.51%
2021/12/27	20	4997.25	0	0.00	5030.00	20	308	6.49%
2021/12/21	17.5	4802.09	0	0.00	4790.00	17.5	316	5.54%
2021/12/20	0	0.00	3	4580.00	4630.00	-3	314	-0.95%
2021/12/16	33	4531.97	0	0.00	4550.00	33	307	10.72%
2021/12/15	27	4356.30	0	0.00	4385.00	27	304	8.88%
2021/12/14	0	0.00	5	4303.00	4265.00	-5	306	-1.63%
2021/12/06	0	0.00	4	4381.25	4420.00	-4	292	-1.37%
2021/11/30	1	4690.00	0	0.00	4690.00	1	289	0.35%
2021/11/25	0.1	4600.00	0	0.00	4495.00	0.1	291	0.03%
2021/11/05	5	4921.00	0.5	4930.00	4950.00	4.5	283	1.59%
2021/11/03	0	0.00	2	4600.00	4685.00	-2	278	-0.72%
2021/11/02	2	4595.00	0	0.00	4650.00	2	278	0.72%
2021/10/29	0	0.00	1	4570.00	4580.00	-1	279	-0.36%
2021/10/27	0	0.00	7	4429.29	4430.00	-7	274	-2.55%
2021/10/26	8	4435.63	0	0.00	4445.00	8	275	2.90%
2021/10/13	0	0.00	1	3875.00	3875.00	-1	278	-0.36%
2021/10/07	0	4045.00	180	4007.47	4030.00	-180	278	-64.70%	大賣/鉅額交易
2021/10/06	1	3835.00	7	3960.00	3835.00	-6	275	-2.18%
2021/10/05	3	3916.67	97	3951.34	3950.00	-94	279	-33.62%
2021/10/04	1	3880.00	22.6	4022.08	3880.00	-21.6	277	-7.77%
2021/10/01	0	0.00	40	4025.13	3950.00	-40	279	-14.33%
2021/09/30	0	0.00	55.1	4124.48	4105.00	-55.1	278	-19.81%
2021/09/29	0	0.00	0.1	4202.66	4145.00	-0.1	274	-0.02%
2021/09/28	0	0.00	0	4453.85	4455.00	0	271	0.00%
2021/09/27	0	0.00	1	4415.00	4445.00	-1	267	-0.37%
2021/09/24	1.1	4410.95	0	0.00	4415.00	1.1	268	0.39%
2021/09/22	0.7	4193.46	2	4170.00	4175.00	-1.4	272	-0.50%
2021/09/09	8	3990.63	0	0.00	4035.00	8	268	2.98%
2021/09/08	1	4095.00	0	0.00	4095.00	1	268	0.37%
2021/09/07	0	0.00	1	4070.00	4025.00	-1	266	-0.37%
2021/09/06	1	4090.00	1	4075.00	4075.00	0	265	0.00%
2021/09/03	0	0.00	6	4131.67	4120.00	-6	267	-2.25%
2021/09/02	0	0.00	3	4335.00	4260.00	-3	265	-1.13%
2021/09/01	0	0.00	1	4220.00	4285.00	-1	262	-0.38%
2021/08/30	12	3920.42	0	0.00	3965.00	12	264	4.54%
2021/08/23	15	3716.00	0	0.00	3690.00	15	299	5.00%
2021/08/20	0	0.00	1.1	3551.66	3535.00	-1.1	304	-0.36%
2021/08/18	1	3490.00	0.2	3491.01	3490.00	0.8	318	0.26%
2021/08/17	0	0.00	0.2	3671.38	3485.00	-0.2	324	-0.07%
2021/08/12	1	4030.00	0	0.00	4000.00	1	334	0.30%
2021/08/09	4	4055.00	0	0.00	4040.00	4	339	1.18%
2021/08/05	0	0.00	30	3974.50	4000.00	-30	352	-8.50%
2021/08/04	0	0.00	60	3821.00	3900.00	-60	360	-16.65%
2021/08/03	0	0.00	29	3773.97	3710.00	-29	369	-7.85%
2021/07/30	1	3745.00	116	3780.69	3765.00	-115	383	-29.95%	大賣/鉅額交易
2021/07/29	1	3700.00	33	3737.58	3720.00	-32	385	-8.29%
2021/07/28	1	3600.00	18	3716.11	3655.00	-17	386	-4.40%
2021/07/27	0	0.00	22	3742.05	3650.00	-22	385	-5.71%
2021/07/26	0	0.00	34	3824.56	3785.00	-34	387	-8.79%
2021/07/22	1	3950.00	6	3924.17	3925.00	-5	390	-1.28%
2021/07/21	0	0.00	2	3877.50	3845.00	-2	393	-0.51%
2021/07/14	1	4000.00	0	0.00	3960.00	1	415	0.24%
2021/07/12	1	4050.00	0	0.00	4020.00	1	426	0.23%
2021/06/25	1	3675.00	0	0.00	3660.00	1	471	0.21%
2021/06/24	1	3620.00	0	0.00	3585.00	1	474	0.21%
2021/06/23	1	3405.00	0	0.00	3405.00	1	476	0.21%
2021/06/22	1	3430.00	0	0.00	3370.00	1	482	0.21%
2021/06/21	4	3421.25	0	0.00	3375.00	4	493	0.81%
2021/06/18	0	0.00	1	3405.00	3355.00	-1	506	-0.20%
2021/06/09	0	0.00	1	3155.00	3180.00	-1	533	-0.19%
2021/06/08	8	3216.88	0	0.00	3215.00	8	534	1.50%
2021/06/07	7	3358.57	1	3375.00	3365.00	6	546	1.10%
2021/05/31	10	3665.00	0	0.00	3680.00	10	568	1.76%
2021/05/27	5	3593.00	1	3595.00	3510.00	4	571	0.70%
2021/05/25	0	0.00	8	3532.50	3490.00	-8	566	-1.41%
2021/05/21	1	3065.00	0	0.00	3045.00	1	557	0.18%
2021/05/18	2	2882.50	0	0.00	2905.00	2	564	0.35%
2021/05/14	8	2724.38	0	0.00	2700.00	8	566	1.41%
2021/05/13	1	2740.00	0	0.00	2660.00	1	562	0.18%
2021/05/11	0	0.00	1	2855.00	2755.00	-1	560	-0.18%
2021/05/10	0	0.00	12	3094.17	3060.00	-12	560	-2.14%
2021/05/07	0	0.00	1	3185.00	3300.00	-1	561	-0.18%
2021/05/03	0	0.00	7	3042.14	3030.00	-7	559	-1.25%
2021/04/27	0	0.00	4	2905.00	2895.00	-4	564	-0.71%
2021/04/22	0	0.00	13.4	2654.20	2645.00	-13.4	561	-2.38%
2021/04/21	0	0.00	17.3	2553.47	2535.00	-17.3	561	-3.08%
2021/04/20	0	0.00	9.3	2691.40	2690.00	-9.3	567	-1.64%
2021/04/19	5	2684.00	5.7	2679.45	2675.00	-0.7	573	-0.12%
2021/04/15	0	0.00	1	2520.00	2595.00	-1	579	-0.17%
2021/04/14	1	2505.00	17.7	2521.23	2540.00	-16.7	577	-2.89%
2021/04/13	0	0.00	9	2496.67	2435.00	-9	568	-1.58%
2021/04/12	0	0.00	4	2541.25	2545.00	-4	565	-0.71%
2021/04/09	0	0.00	1	2475.00	2525.00	-1	563	-0.18%
2021/04/08	8	2550.63	0	0.00	2545.00	8	555	1.44%
2021/04/07	0	0.00	5	2367.00	2445.00	-5	549	-0.91%
2021/04/01	5.7	2410.88	0	0.00	2400.00	5.7	532	1.06%
2021/03/31	1	2370.00	0	0.00	2305.00	1	527	0.19%
2021/03/29	16	2343.75	0	0.00	2315.00	16	525	3.04%
2021/03/26	11.8	2351.37	1	2275.00	2315.00	10.8	521	2.07%
2021/03/25	2	2240.00	1	2255.00	2245.00	1	516	0.19%
2021/03/24	0	0.00	16.3	2148.94	2210.00	-16.3	511	-3.19%
2021/03/23	12.1	2225.86	8	2233.13	2210.00	4.1	510	0.80%
2021/03/22	1	2185.00	0.4	2213.85	2165.00	0.6	510	0.12%
2021/03/19	5.2	2298.75	1	2315.00	2300.00	4.2	502	0.83%
2021/03/18	2	2505.00	22.3	2400.25	2385.00	-20.3	495	-4.09%
2021/03/17	6.6	2518.25	1.1	2480.95	2415.00	5.5	493	1.12%
2021/03/16	0	0.00	0	2500.00	2495.00	0	490	0.00%
2021/03/15	1.5	2534.38	0.1	2513.29	2420.00	1.3	488	0.27%
2021/03/12	4	2557.22	0	0.00	2530.00	4	489	0.81%
2021/03/11	20.7	2588.46	0	0.00	2615.00	20.7	489	4.24%
2021/03/10	7.6	2468.85	0.2	2479.57	2480.00	7.5	473	1.58%
2021/03/09	1	2320.00	5	2346.00	2255.00	-4	469	-0.85%
2021/03/08	0	0.00	8	2508.13	2410.00	-8	456	-1.75%
2021/03/03	5	2681.00	0	0.00	2700.00	5	443	1.13%
2021/02/26	6	2696.67	4	2880.00	2680.00	2	431	0.46%
2021/02/25	4	2900.00	0	0.00	2945.00	4	425	0.94%
2021/02/24	0	0.00	3	2926.67	2945.00	-3	428	-0.70%
2021/02/19	57	2941.75	2	2985.00	3020.00	55	436	12.61%
2021/02/17	9	2995.56	0	0.00	2945.00	9	429	2.09%
2021/02/03	0	0.00	10	2879.50	2900.00	-10	437	-2.29%
2021/02/02	39	2880.39	0	0.00	2875.00	39	436	8.93%
2021/01/28	0	0.00	12	2537.92	2575.00	-12	434	-2.76%
2021/01/21	1	2675.00	0	0.00	2650.00	1	423	0.24%
2021/01/20	0	0.00	10	2639.00	2600.00	-10	419	-2.38%
2021/01/15	0	0.00	2	2810.00	2740.00	-2	413	-0.48%
2021/01/12	1	2750.00	0	0.00	2740.00	1	399	0.25%
2021/01/08	0	0.00	18	2520.00	2565.00	-18	384	-4.68%
2021/01/05	0	0.00	9	2412.78	2405.00	-9	381	-2.36%
2020/12/28	0	0.00	38	2321.05	2330.00	-38	403	-9.43%
2020/12/21	1	2400.00	0	0.00	2485.00	1	411	0.24%
2020/12/18	5	2472.00	0	0.00	2470.00	5	411	1.22%
2020/12/17	0	0.00	1	2460.00	2560.00	-1	409	-0.24%
2020/12/15	5.2	2398.14	0	0.00	2335.00	5.2	404	1.27%
2020/12/09	0	0.00	4	2310.00	2310.00	-4	400	-1.00%
2020/12/04	3	2335.00	0	0.00	2365.00	3	396	0.76%
2020/12/03	55	2332.09	0	0.00	2360.00	55	395	13.89%
2020/12/02	10	2296.50	0	0.00	2300.00	10	395	2.53%
2020/12/01	0	0.00	2	2270.00	2250.00	-2	394	-0.51%
2020/11/30	7	2320.00	0	0.00	2220.00	7	394	1.77%
2020/11/25	0	0.00	4	2368.75	2345.00	-4	405	-0.99%
2020/11/24	3	2570.00	0	0.00	2450.00	3	404	0.74%
2020/11/23	7	2369.29	0	0.00	2505.00	7	403	1.73%
2020/11/20	10	2398.50	0	0.00	2280.00	10	402	2.49%
2020/11/19	0	0.00	1	2265.00	2345.00	-1	412	-0.24%
2020/11/18	0	0.00	1	2270.00	2275.00	-1	416	-0.24%
2020/11/17	1	2180.00	0	0.00	2180.00	1	425	0.23%
2020/11/09	1	2570.00	0	0.00	2255.00	1	462	0.22%
2020/11/06	2	2340.00	0	0.00	2340.00	2	450	0.44%
2020/11/02	8	1802.50	0	0.00	1840.00	8	442	1.81%
2020/10/26	8	1853.13	0	0.00	1860.00	8	460	1.74%
2020/10/23	1	1840.00	0	0.00	1830.00	1	463	0.22%
2020/10/21	10	1886.50	0	0.00	1895.00	10	471	2.12%
2020/10/14	2	1880.00	0	0.00	1880.00	2	487	0.41%
2020/10/13	0	0.00	1	2020.00	1990.00	-1	484	-0.21%
2020/10/06	3	2060.00	0	0.00	2060.00	3	489	0.61%
2020/10/05	7	1756.43	2	1857.50	1875.00	5	483	1.03%
2020/09/30	35	1719.29	0	0.00	1705.00	35	485	7.21%
2020/09/29	34	1780.44	0	0.00	1810.00	34	485	7.01%
2020/09/28	21	1712.62	0	0.00	1725.00	21	486	4.32%
2020/09/25	71	1697.39	0	0.00	1690.00	71	491	14.46%
2020/09/24	50	1688.80	0	0.00	1720.00	50	495	10.10%
2020/09/22	7	1740.71	0	0.00	1705.00	7	501	1.40%
2020/09/18	0	0.00	9	1723.33	1715.00	-9	520	-1.73%
2020/09/17	5	1744.00	0	0.00	1710.00	5	510	0.98%
2020/09/16	0	0.00	1	1795.00	1790.00	-1	516	-0.19%
2020/09/15	0	0.00	1	1760.00	1750.00	-1	518	-0.19%
2020/09/14	3	1760.00	0	0.00	1765.00	3	536	0.56%
2020/09/10	4	1736.25	0	0.00	1710.00	4	551	0.73%
2020/09/09	0	0.00	6	1698.33	1700.00	-6	560	-1.07%
2020/09/08	0	0.00	5	1716.00	1715.00	-5	561	-0.89%
2020/09/04	2	1805.00	0	0.00	1800.00	2	572	0.35%
2020/09/03	1	1820.00	0	0.00	1815.00	1	579	0.17%
2020/09/02	0	0.00	5	1938.00	1910.00	-5	582	-0.86%
2020/09/01	1	1860.00	0	0.00	1840.00	1	579	0.17%
2020/08/25	0	0.00	2	1935.00	1930.00	-2	610	-0.33%
2020/08/24	0	0.00	3	1808.33	1870.00	-3	706	-0.42%
2020/08/21	6	1772.50	0	0.00	1775.00	6	719	0.83%
2020/08/19	4	1490.00	6	1600.00	1630.00	-2	713	-0.28%
2020/08/18	1	1560.00	24	1560.00	1555.00	-23	706	-3.26%
2020/08/17	0	0.00	23	1680.87	1725.00	-23	708	-3.25%
2020/08/14	2	1670.00	6	1651.67	1740.00	-4	710	-0.56%
2020/08/12	0	0.00	9	1756.11	1755.00	-9	727	-1.24%
2020/08/10	0	0.00	6	1795.00	1785.00	-6	771	-0.78%
2020/08/05	0	0.00	9	1824.44	1850.00	-9	824	-1.09%
2020/08/03	0	0.00	20	1755.25	1765.00	-20	833	-2.40%
2020/07/23	0	0.00	10	1740.00	1755.00	-10	855	-1.17%
2020/07/22	7	1805.00	0	0.00	1740.00	7	860	0.81%
2020/07/21	3	1730.00	15	1740.67	1750.00	-12	864	-1.39%
2020/07/17	0	0.00	55	1741.91	1735.00	-55	868	-6.34%
2020/07/09	0	0.00	5	1936.00	1925.00	-5	877	-0.57%
2020/07/06	0	0.00	1	1985.00	1985.00	-1	866	-0.12%
2020/07/02	1	1950.00	0	0.00	1980.00	1	866	0.12%
2020/07/01	9	1962.22	9	1953.33	1960.00	0	866	0.00%
2020/06/29	0	0.00	1	1940.00	1865.00	-1	854	-0.12%
2020/06/22	1	1840.00	0	0.00	1850.00	1	848	0.12%
2020/06/19	0	0.00	20	1892.50	1815.00	-20	862	-2.32%
2020/06/16	1	1640.00	20	1695.00	1670.00	-19	854	-2.22%
2020/06/12	0	0.00	2	1610.00	1675.00	-2	914	-0.22%
2020/06/10	1	1650.00	1	1645.00	1645.00	0	942	0.00%
2020/06/08	0	0.00	5	1624.00	1640.00	-5	953	-0.52%
2020/06/05	2	1570.00	1	1580.00	1570.00	1	964	0.10%
2020/06/04	2	1540.00	0	0.00	1600.00	2	965	0.21%
2020/06/02	2	1570.00	8.1	1575.68	1580.00	-6.1	962	-0.63%
2020/06/01	3	1655.00	0	0.00	1550.00	3	961	0.31%
2020/05/29	2	1620.00	0	0.00	1620.00	2	950	0.21%
2020/05/28	2	1570.00	0	0.00	1545.00	2	847	0.24%
2020/05/25	0	0.00	13	1457.69	1475.00	-13	820	-1.59%
2020/05/22	6	1442.50	0	0.00	1370.00	6	813	0.74%
2020/05/21	0	0.00	22	1437.50	1480.00	-22	809	-2.72%
2020/05/20	2	1455.00	0	0.00	1480.00	2	810	0.25%
2020/05/19	0	0.00	24	1474.17	1485.00	-24	801	-2.99%
2020/05/18	10	1490.50	0	0.00	1450.00	10	798	1.25%
2020/05/15	1	1440.00	4	1476.25	1470.00	-3	786	-0.38%
2020/05/14	0	0.00	8	1361.25	1370.00	-8	772	-1.04%
2020/05/13	13	1340.39	0	0.00	1325.00	13	751	1.73%
2020/05/12	0	0.00	11	1300.91	1300.00	-11	739	-1.49%
2020/05/08	0	0.00	10	1268.50	1280.00	-10	744	-1.34%
2020/05/07	1	1200.00	0.1	1210.00	1200.00	0.9	737	0.12%
2020/05/06	0	0.00	19	1157.90	1145.00	-19	736	-2.58%
2020/04/30	0	0.00	26	1205.39	1195.00	-26	747	-3.48%
2020/04/29	0	0.00	4	1275.00	1240.00	-4	745	-0.54%
2020/04/24	6	1240.00	20	1218.50	1210.00	-14	751	-1.86%
2020/04/21	0	0.00	4	1220.00	1230.00	-4	749	-0.53%
2020/04/20	9.6	1225.74	0	0.00	1230.00	9.6	759	1.26%
2020/04/17	7	1168.57	18	1150.83	1200.00	-11	772	-1.42%
2020/04/10	0	0.00	3	1071.67	1075.00	-3	793	-0.38%
2020/04/09	0	0.00	2	1135.00	1140.00	-2	801	-0.25%
2020/04/07	0	0.00	1	1110.00	1130.00	-1	812	-0.12%
2020/04/01	7	1026.43	0	0.00	1035.00	7	802	0.87%
2020/03/31	8	993.13	0	0.00	990.00	8	804	0.99%
2020/03/30	1	991.00	1	990.00	989.00	0	803	0.00%
2020/03/26	2	958.50	17	969.18	994.00	-15	792	-1.89%
2020/03/25	1	999.00	2	990.50	988.00	-1	785	-0.13%
2020/03/24	0	0.00	1	917.00	931.00	-1	770	-0.13%
2020/03/23	2	847.00	3	829.67	847.00	-1	764	-0.13%
2020/03/20	0	0.00	68	770.00	770.00	-68	757	-8.97%
2020/03/19	1	690.00	66	700.64	700.00	-65	758	-8.57%
2020/03/16	13	890.23	0	0.00	864.00	13	705	1.84%
2020/03/13	22	945.45	40	943.83	960.00	-18	689	-2.61%
2020/03/12	35	1023.00	3	1020.00	1045.00	32	680	4.70%
2020/03/09	1	1030.00	0	0.00	1010.00	1	661	0.15%
2020/03/04	7	1045.00	0	0.00	1045.00	7	636	1.10%
2020/03/03	29	1077.07	0	0.00	1060.00	29	637	4.55%
2020/03/02	23	1053.26	0	0.00	1070.00	23	635	3.62%
2020/02/21	5	1126.00	0	0.00	1100.00	5	645	0.77%
2020/02/18	0	0.00	6	1017.50	1010.00	-6	662	-0.91%
2020/02/17	11	1038.64	0	0.00	1030.00	11	672	1.64%
2020/02/14	16	1118.75	0	0.00	1105.00	16	677	2.36%
2020/02/13	0	0.00	8	1081.25	1090.00	-8	687	-1.16%
2020/02/12	0	0.00	3	1071.67	1100.00	-3	695	-0.43%
2020/02/11	23	1055.65	4	1083.75	1055.00	19	695	2.73%
2020/02/10	3	1083.33	0	0.00	1080.00	3	690	0.43%
2020/02/07	8	1113.75	0	0.00	1100.00	8	690	1.16%
2020/02/05	0	0.00	2	1195.00	1185.00	-2	692	-0.29%
2020/02/03	21	1106.19	0	0.00	1150.00	21	683	3.07%
2020/01/31	0	0.00	19	1105.53	1105.00	-19	681	-2.79%
2020/01/16	0	0.00	12	1150.42	1135.00	-12	691	-1.74%
2020/01/15	0	0.00	55	1103.82	1120.00	-55	689	-7.97%
2020/01/14	0	0.00	2	1130.00	1130.00	-2	689	-0.29%
2020/01/13	0	0.00	39	1135.13	1160.00	-39	679	-5.74%
2020/01/09	2	992.00	0	0.00	984.00	2	657	0.30%
2020/01/08	0	0.00	25	948.40	958.00	-25	657	-3.80%
2020/01/03	2	986.00	23	993.78	981.00	-21	658	-3.19%
2019/12/24	13	937.00	0	0.00	926.00	13	687	1.89%
2019/12/23	21	933.71	0	0.00	933.00	21	692	3.03%
2019/12/17	0	0.00	14.2	989.91	985.00	-14.2	727	-1.96%
2019/12/16	0	0.00	3	990.67	993.00	-3	747	-0.40%
2019/12/10	12	905.83	0	0.00	904.00	12	716	1.68%
2019/12/09	4	922.75	125	925.16	917.00	-121	720	-16.80%	大賣/鉅額交易
2019/12/06	0	0.00	10	927.70	920.00	-10	715	-1.40%
2019/12/05	3	908.33	0	0.00	908.00	3	701	0.43%
2019/12/04	0	0.00	10	884.50	915.00	-10	701	-1.42%
2019/12/02	5	883.20	5	892.60	903.00	0	701	0.00%
2019/11/29	0	0.00	0.1	895.00	888.00	-0.1	701	-0.01%
2019/11/28	7	899.29	7	904.43	902.00	0	707	0.00%
2019/11/27	13	908.62	18	909.94	909.00	-5	712	-0.70%
2019/11/26	29	892.93	2	880.00	900.00	27	712	3.79%
2019/11/25	4	877.50	27	882.48	861.00	-23	708	-3.25%
2019/11/22	8	895.75	70	896.36	893.00	-62	706	-8.78%
2019/11/21	5	890.80	6	881.17	894.00	-1	704	-0.14%
2019/11/20	0	0.00	10	903.30	905.00	-10	699	-1.43%
2019/11/19	0	0.00	1	928.00	905.00	-1	701	-0.14%
2019/11/18	3	933.00	14	959.36	925.00	-11	718	-1.53%
2019/11/15	2	989.00	0	0.00	970.00	2	710	0.28%
2019/11/14	3	993.67	40	986.73	1015.00	-37	699	-5.29%
2019/11/13	0	0.00	5	982.20	964.00	-5	687	-0.73%
2019/11/12	0	0.00	1	951.00	961.00	-1	673	-0.15%
2019/11/07	0	0.00	50	861.74	862.00	-50	669	-7.47%
2019/11/06	0	0.00	7	868.29	885.00	-7	665	-1.05%
2019/11/05	7	867.57	0	0.00	874.00	7	675	1.04%
2019/11/01	1	845.00	0	0.00	844.00	1	675	0.15%
2019/10/31	1	835.00	0	0.00	858.00	1	677	0.15%
2019/10/30	9	822.44	100	828.81	818.00	-91	675	-13.48%
2019/10/29	0	0.00	100	843.24	846.00	-100	687	-14.55%
2019/10/28	27	852.04	0	0.00	860.00	27	684	3.94%
2019/10/25	10	868.90	0	0.00	830.00	10	682	1.46%
2019/10/24	40	825.30	0	0.00	835.00	40	668	5.99%
2019/10/23	24	768.38	0	0.00	772.00	24	655	3.66%
2019/10/18	0	790.00	0	0.00	790.00	0	639	0.00%
2019/10/15	0	0.00	1	825.00	817.00	-1	625	-0.16%
2019/10/14	0	0.00	7	814.71	816.00	-7	620	-1.13%
2019/10/09	0	0.00	32	775.75	785.00	-32	611	-5.23%
2019/10/04	5	789.60	0	0.00	780.00	5	599	0.83%
2019/10/01	40	779.50	0	0.00	770.00	40	588	6.80%
2019/09/26	0	0.00	10	779.70	762.00	-10	573	-1.74%
2019/09/25	15	769.87	0	0.00	770.00	15	569	2.63%
2019/09/24	0	0.00	1	806.00	791.00	-1	568	-0.18%
2019/09/23	4	821.75	0	0.00	806.00	4	567	0.70%
2019/09/20	7	780.00	6	773.50	779.00	1	562	0.18%
2019/09/19	0	0.00	49	762.67	771.00	-49	550	-8.90%
2019/09/18	6	699.67	0	0.00	702.00	6	535	1.12%
2019/09/12	5	711.80	0	0.00	708.00	5	558	0.90%
2019/09/11	9	699.33	0	0.00	695.00	9	551	1.63%
2019/09/05	0	0.00	23	684.35	685.00	-23	548	-4.20%
2019/09/02	14	704.07	0	0.00	705.00	14	553	2.53%
2019/08/30	20	689.45	0	0.00	698.00	20	546	3.66%
2019/08/28	24	658.83	0	0.00	661.00	24	539	4.45%
2019/08/22	27	699.11	0	0.00	692.00	27	520	5.19%
2019/08/21	20	717.15	3	727.00	700.00	17	508	3.34%
2019/08/20	0	0.00	2.1	675.86	678.00	-2.1	476	-0.45%
2019/08/19	16	651.75	0	0.00	648.00	16	469	3.41%
2019/08/15	10	646.70	0	0.00	646.00	10	472	2.12%
2019/08/14	0	0.00	18	685.89	652.00	-18	468	-3.84%
2019/08/13	5	646.60	4	641.00	642.00	1	445	0.22%
2019/08/08	58	651.79	0	0.00	659.00	58	440	13.16%
2019/08/07	6	658.00	26	657.04	645.00	-20	443	-4.51%
2019/08/05	13	607.31	0	0.00	594.00	13	424	3.06%
2019/08/02	1	652.00	0	0.00	633.00	1	418	0.24%
2019/08/01	12	644.17	33	638.24	642.00	-21	411	-5.10%
2019/07/31	36	633.33	31	636.48	635.00	5	406	1.23%
2019/07/17	0	0.00	3	639.00	647.00	-3	378	-0.79%
2019/07/16	11.4	642.20	0	0.00	642.00	11.4	377	3.02%
2019/07/15	0	0.00	5	657.60	650.00	-5	377	-1.32%
2019/07/10	0	0.00	5	626.40	616.00	-5	370	-1.35%
2019/07/09	0	0.00	2	642.00	641.00	-2	366	-0.55%
2019/07/05	0	0.00	8	627.88	638.00	-8	356	-2.24%
2019/07/01	0	0.00	5	592.60	594.00	-5	355	-1.41%
2019/06/27	0	0.00	5	600.20	609.00	-5	352	-1.42%
2019/06/26	0	0.00	1	587.00	580.00	-1	347	-0.29%
2019/06/25	2	594.00	15	569.73	594.00	-13	341	-3.80%
2019/06/24	102	529.74	103	560.02	562.00	-1	332	-0.30%	大買/大賣/
2019/06/21	0	0.00	1	510.00	511.00	-1	311	-0.32%
2019/06/20	0	0.00	3	511.67	507.00	-3	320	-0.94%
2019/06/19	4	491.00	0	0.00	492.00	4	331	1.21%
2019/06/18	1	469.50	0	0.00	467.00	1	334	0.30%
2019/06/14	1	481.00	0	0.00	468.00	1	339	0.29%
2019/06/12	1	466.00	3	461.00	466.00	-2	341	-0.59%
2019/06/11	1	474.00	0	0.00	463.00	1	339	0.29%
2019/06/10	0	0.00	1	440.00	439.50	-1	331	-0.30%
2019/06/06	3	447.33	2	444.50	451.00	1	326	0.31%
2019/06/05	2	446.50	0	0.00	443.00	2	327	0.61%
2019/06/03	0	0.00	2	449.00	444.00	-2	318	-0.63%
2019/05/31	8	449.50	1	453.00	448.00	7	319	2.19%
2019/05/30	8	447.19	0	0.00	444.00	8	320	2.50%
2019/05/29	7	445.71	0	0.00	448.00	7	323	2.16%
2019/05/28	1	453.00	0	0.00	460.00	1	329	0.30%
2019/05/24	0	0.00	1	469.00	468.00	-1	329	-0.30%
2019/05/23	1	490.50	1	468.00	480.00	0	325	0.00%
2019/05/21	1	460.00	0	0.00	465.00	1	321	0.31%
2019/05/20	0	0.00	1	444.00	443.50	-1	322	-0.31%
2019/05/15	2	474.25	0	0.00	485.00	2	312	0.64%
2019/05/09	0	0.00	3	500.00	496.00	-3	311	-0.96%
2019/05/06	20	519.85	1	518.00	525.00	19	318	5.97%
2019/05/03	1	543.00	23	542.91	552.00	-22	323	-6.81%
2019/04/18	8	499.75	0	0.00	495.00	8	378	2.12%
2019/04/17	2	498.25	2	500.50	503.00	0	377	0.00%
2019/04/16	2	485.00	0	0.00	492.50	2	378	0.53%
2019/04/08	0	0.00	1	487.50	491.50	-1	387	-0.26%
2019/04/02	0	0.00	1	485.00	494.50	-1	374	-0.27%
2019/04/01	2	475.00	0	0.00	478.50	2	368	0.54%
2019/03/25	100	446.41	0	0.00	439.00	100	361	27.68%
2019/03/20	0	0.00	10	495.15	488.00	-10	332	-3.01%
2019/03/18	9	493.00	0	0.00	505.00	9	333	2.70%
2019/03/07	0	0.00	34	542.71	541.00	-34	377	-9.00%
2019/03/05	6	561.83	9	565.89	550.00	-3	432	-0.69%
2019/02/27	0	0.00	6	549.33	554.00	-6	431	-1.39%
2019/01/30	0	0.00	30	452.17	454.00	-30	454	-6.60%
2019/01/23	0	0.00	2	488.00	482.00	-2	447	-0.45%
2019/01/22	0	0.00	75	466.19	460.00	-75	442	-16.94%
2019/01/18	0	0.00	25	423.48	420.00	-25	436	-5.72%
2019/01/17	0	0.00	9	432.67	430.50	-9	440	-2.04%
2019/01/16	0	0.00	25	440.32	434.00	-25	439	-5.69%
2019/01/15	0	0.00	37	440.65	440.00	-37	438	-8.45%
2019/01/11	0	0.00	72	450.39	445.00	-72	435	-16.55%
2018/12/26	0	0.00	30	462.80	445.00	-30	451	-6.64%
2018/12/20	0	0.00	1	479.00	476.00	-1	452	-0.22%
2018/12/19	0	0.00	10	510.00	489.00	-10	453	-2.20%
2018/12/14	4	482.00	0	0.00	485.50	4	439	0.91%
2018/12/13	0	0.00	21	489.93	487.00	-21	441	-4.76%
2018/12/12	0	0.00	1	481.00	480.00	-1	436	-0.23%
2018/12/03	238	524.96	22	534.82	535.00	216	404	53.40%	大買/鉅額交易
2018/11/30	100	463.73	4	467.63	487.50	96	383	25.00%
2018/11/29	172	448.81	1	450.00	443.50	171	367	46.52%	大買/鉅額交易
2018/11/28	10	444.00	0	0.00	436.50	10	332	3.01%
2018/11/26	0	0.00	20	396.95	400.00	-20	306	-6.52%
2018/11/22	0	0.00	2	397.00	394.00	-2	310	-0.64%
2018/11/19	2	407.50	0	0.00	407.50	2	314	0.64%
2018/11/13	0	0.00	51	482.96	489.50	-51	296	-17.21%
2018/11/12	0	0.00	12	479.33	477.00	-12	291	-4.12%
2018/11/08	0	0.00	1	465.00	451.50	-1	300	-0.33%
2018/11/06	0	0.00	2	440.00	431.50	-2	297	-0.67%
2018/11/02	100	446.15	27	439.00	441.50	73	293	24.85%
2018/11/01	0	0.00	3	417.00	415.00	-3	282	-1.06%
2018/10/26	40	383.68	0	0.00	383.00	40	263	15.16%
2018/10/12	0	0.00	2	455.00	451.00	-2	221	-0.90%
2018/10/05	3	472.00	46	473.37	481.50	-43	209	-20.54%
2018/10/03	10	549.90	0	0.00	548.00	10	206	4.84%
2018/10/02	10	550.90	0	0.00	550.00	10	207	4.82%
2018/10/01	30	555.23	0	0.00	551.00	30	208	14.36%
2018/09/27	10	550.00	0	0.00	552.00	10	207	4.81%
2018/09/26	12	544.50	0	0.00	542.00	12	206	5.82%
2018/09/25	0	0.00	0.8	547.00	551.00	-0.8	203	-0.39%
2018/09/19	20	562.00	0	0.00	570.00	20	209	9.56%
2018/09/17	33	569.91	0	0.00	570.00	33	223	14.77%
2018/09/11	0	0.00	1	575.00	575.00	-1	232	-0.43%
2018/09/06	5	599.60	0	0.00	605.00	5	236	2.12%
2018/08/24	3	559.67	0	0.00	545.00	3	224	1.34%
2018/08/16	8	594.88	0	0.00	600.00	8	207	3.85%
2018/08/02	0	0.00	2	697.00	700.00	-2	197	-1.01%
2018/07/17	22	672.77	0	0.00	667.00	22	187	11.70%
2018/07/12	0	0.00	12	686.17	694.00	-12	181	-6.62%
2018/07/05	0	0.00	3	758.00	742.00	-3	174	-1.72%
2018/07/03	0	0.00	7	750.00	761.00	-7	177	-3.94%
2018/06/28	13	750.31	0	0.00	739.00	13	173	7.50%
2018/06/27	0	0.00	3	767.33	770.00	-3	167	-1.80%
2018/06/26	11	749.18	2	755.00	760.00	9	155	5.78%
2018/06/25	5	764.00	3	766.00	745.00	2	152	1.31%
2018/06/15	1	718.00	1	721.00	713.00	0	146	0.00%
2018/06/13	0	0.00	1	700.00	693.00	-1	142	-0.70%
2018/06/06	0	0.00	5	690.00	695.00	-5	141	-3.53%
2018/06/05	0	0.00	1	681.00	685.00	-1	142	-0.70%
2018/05/29	0	0.00	3	673.00	673.00	-3	145	-2.07%
2018/05/23	0.1	655.00	0	0.00	659.00	0.1	150	0.04%
2018/05/16	17	633.71	17	633.71	644.00	0	160	0.00%
2018/05/14	0	0.00	6	641.83	661.00	-6	166	-3.61%
2018/05/11	0	0.00	35	631.03	616.00	-35	164	-21.22%
2018/05/07	24	638.96	0	0.00	638.00	24	165	14.52%
2018/04/27	0	0.00	5	620.00	625.00	-5	166	-3.00%
2018/04/09	0	0.00	22	635.50	632.00	-22	225	-9.76%
2018/03/31	0	0.00	2	650.00	642.00	-2	229	-0.87%
2018/03/28	3	660.67	4	657.50	654.00	-1	231	-0.43%
2018/03/27	1	646.00	0	0.00	656.00	1	230	0.43%
2018/03/26	0	0.00	23	630.35	635.00	-23	229	-10.01%
2018/03/22	0	0.00	24	663.88	654.00	-24	230	-10.43%
2018/03/13	0	0.00	5	659.00	662.00	-5	227	-2.19%
2018/03/08	0	0.00	9	612.00	610.00	-9	233	-3.85%
2018/01/19	0	0.00	62	599.81	600.00	-62	251	-24.60%
2018/01/15	0	0.00	5	632.00	632.00	-5	230	-2.17%
2018/01/11	0	0.00	1	697.00	674.00	-1	226	-0.44%
2018/01/10	0	0.00	12	699.25	704.00	-12	221	-5.41%
2018/01/03	0	0.00	15	688.93	687.00	-15	214	-6.99%