矽力*-KY (6415)-港商麥格理券商分點個股進出

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
336.0
漲跌
▼37.0
漲幅
-9.92%
成交量
4,771張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30(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－港商麥格理券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

港商麥格理券商分點個股進出
港商麥格理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	0	0.00	27	362.07	373.00	-27	3,115	-0.87%
2024/04/15	853	394.11	55	396.50	396.50	798	3,110	25.66%	大買/鉅額交易
2024/04/12	992	384.04	0	0.00	387.00	992	3,031	32.73%	大買/鉅額交易
2024/04/11	823	367.25	2	364.75	372.50	821	2,929	28.03%	大買/鉅額交易
2024/04/10	51	354.46	0	0.00	355.50	51	2,861	1.78%
2024/04/09	0	0.00	1	321.50	328.00	-1	2,868	-0.03%
2024/04/08	100	321.23	51	318.38	317.50	49	2,876	1.70%
2024/04/03	14	319.04	0	0.00	319.50	14	2,961	0.47%
2024/04/01	678	338.65	584	338.17	339.00	94	3,084	3.05%	大買/大賣/
2024/03/28	2	327.00	0	0.00	327.00	2	3,081	0.06%
2024/03/25	0	0.00	0.1	351.00	350.00	-0.1	3,220	0.00%
2024/03/22	1.6	357.17	0.1	364.00	367.00	1.5	3,211	0.05%
2024/03/21	0	0.00	378	356.03	354.50	-378	3,222	-11.73%	大賣/鉅額交易
2024/03/19	0	0.00	101	364.57	361.50	-101	3,258	-3.10%	大賣/鉅額交易
2024/03/18	15	373.03	4	372.50	372.50	11	3,267	0.34%
2024/03/15	119	373.47	4	378.00	378.00	115	3,273	3.51%	大買/鉅額交易
2024/03/14	113	361.42	0	0.00	371.00	113	3,271	3.45%	大買/鉅額交易
2024/03/13	0	0.00	55	352.48	352.00	-55	3,252	-1.69%
2024/03/12	125	390.97	0	0.00	387.50	125	3,224	3.88%	大買/鉅額交易
2024/03/11	90.6	394.82	0	0.00	402.50	90.6	3,249	2.79%
2024/03/08	466	385.04	0	0.00	384.00	466	3,294	14.14%	大買/鉅額交易
2024/03/07	96	400.23	480.1	394.37	390.00	-384.1	3,284	-11.70%	大賣/鉅額交易
2024/03/06	151	414.29	214	413.20	412.00	-63	3,262	-1.93%	大買/大賣/
2024/03/05	82	425.09	0	0.00	418.50	82	3,319	2.47%
2024/03/04	21	417.69	0	0.00	421.00	21	3,346	0.63%
2024/03/01	12	415.29	80	404.81	401.50	-68	3,354	-2.03%
2024/02/29	211.2	415.28	334	414.87	417.00	-122.9	3,336	-3.68%	大買/大賣/鉅額交易
2024/02/27	0	0.00	14	414.50	411.50	-14	3,348	-0.42%
2024/02/26	0	0.00	24	417.02	415.50	-24	3,364	-0.71%
2024/02/23	15.1	420.12	0	0.00	410.50	15.1	3,401	0.44%
2024/02/22	0	0.00	2	421.00	421.00	-2	3,434	-0.06%
2024/02/21	12	406.00	1	406.00	406.00	11	3,465	0.32%
2024/02/19	0.2	405.50	0	0.00	405.50	0.2	3,715	0.01%
2024/02/16	2.5	399.60	3	404.00	404.00	-0.5	3,843	-0.01%
2024/02/15	0	0.00	1	389.93	390.00	-1	3,910	-0.03%
2024/02/05	0	0.00	18	389.17	387.00	-18	3,962	-0.45%
2024/02/02	0	0.00	1	390.00	390.00	-1	4,012	-0.02%
2024/02/01	0	0.00	1	385.00	393.50	-1	4,027	-0.02%
2024/01/31	3	396.50	93	387.32	385.50	-90	4,034	-2.23%
2024/01/26	0	0.00	5	403.10	402.00	-5	4,013	-0.12%
2024/01/25	18	401.25	0.1	400.50	400.50	17.9	4,013	0.45%
2024/01/24	161	407.03	0	0.00	400.50	161	4,071	3.95%	大買/鉅額交易
2024/01/23	0	0.00	3	407.50	410.00	-3	4,088	-0.07%
2024/01/22	0	0.00	40	409.98	413.50	-40	4,125	-0.97%
2024/01/19	1.5	408.33	4	409.50	406.00	-2.5	4,138	-0.06%
2024/01/16	37	413.73	0	0.00	413.00	37	4,127	0.90%
2024/01/15	12	418.50	25	414.52	418.50	-13	4,119	-0.32%
2024/01/11	393	453.07	34	445.66	445.50	359	4,080	8.80%	大買/鉅額交易
2024/01/10	21	451.50	0	0.00	451.50	21	4,051	0.52%
2024/01/08	0	0.00	5	441.00	441.00	-5	4,130	-0.12%
2024/01/04	0	0.00	5	437.50	437.50	-5	4,219	-0.12%
2024/01/03	0	0.00	6	447.42	440.00	-6	4,204	-0.14%
2024/01/02	32	470.39	25	476.16	467.50	7	4,115	0.17%
2023/12/29	463	495.23	0	0.00	500.00	463	4,074	11.36%	大買/鉅額交易
2023/12/22	0	0.00	145	437.18	434.00	-145	3,805	-3.81%	大賣/鉅額交易
2023/12/21	26	443.00	3.1	442.94	443.00	22.9	3,773	0.61%
2023/12/20	50	424.63	0	0.00	431.50	50	3,710	1.35%
2023/12/19	0	0.00	121	403.99	403.50	-121	3,635	-3.33%	大賣/鉅額交易
2023/12/18	64	403.98	2	409.00	398.00	62	3,645	1.70%
2023/12/15	16	412.50	0	0.00	412.50	16	3,642	0.44%
2023/12/14	0	0.00	4	395.00	404.00	-4	3,631	-0.11%
2023/12/13	3	390.50	880	394.96	390.50	-877	3,627	-24.18%	大賣/鉅額交易
2023/12/12	2.2	402.00	0	0.00	399.50	2.2	3,641	0.06%
2023/12/11	111	404.44	0	0.00	400.00	111	3,665	3.03%	大買/鉅額交易
2023/12/08	22	411.02	2	405.00	410.50	20	3,784	0.53%
2023/12/07	60	400.01	0	0.00	394.50	60	3,840	1.56%
2023/12/06	7	405.00	0	0.00	405.00	7	3,815	0.18%
2023/12/05	109	420.16	0	0.00	419.00	109	3,794	2.87%	大買/鉅額交易
2023/12/04	0	0.00	23	419.98	417.50	-23	3,779	-0.61%
2023/12/01	10	419.00	3	420.67	419.00	7	3,767	0.19%
2023/11/30	132	424.68	13	425.00	425.00	119	3,763	3.16%	大買/鉅額交易
2023/11/29	21	408.57	0	0.00	427.50	21	3,717	0.56%
2023/11/28	122	402.73	243	405.80	410.00	-121	3,734	-3.24%	大買/大賣/鉅額交易
2023/11/27	32	395.63	0	0.00	395.50	32	3,764	0.85%
2023/11/22	0	0.00	2	413.00	410.00	-2	3,929	-0.05%
2023/11/21	187	417.84	0	0.00	422.00	187	3,917	4.77%	大買/鉅額交易
2023/11/17	13	405.50	0	0.00	418.50	13	3,974	0.33%
2023/11/16	13	374.04	0	0.00	384.00	13	3,878	0.34%
2023/11/15	25	377.04	263	375.61	382.00	-238	3,782	-6.29%	大賣/鉅額交易
2023/11/14	60	357.01	23	354.50	354.50	37	3,640	1.02%
2023/11/13	37	346.45	0	0.00	354.00	37	3,542	1.04%
2023/11/10	543	334.19	2	332.00	334.00	541	3,441	15.72%	大買/鉅額交易
2023/11/09	4	328.00	0	0.00	328.00	4	3,393	0.12%
2023/11/07	60	317.98	19	317.53	316.00	41	3,341	1.23%
2023/11/06	0	0.00	10	321.95	319.50	-10	3,352	-0.30%
2023/11/03	34	317.00	25	317.00	317.00	9	3,325	0.27%
2023/11/01	0	0.00	4	300.25	300.00	-4	3,239	-0.12%
2023/10/31	0	0.00	5	286.50	286.50	-5	3,218	-0.16%
2023/10/26	6	271.00	0	0.00	271.00	6	3,207	0.19%
2023/10/25	0	0.00	13	293.00	293.00	-13	3,175	-0.41%
2023/10/24	28	277.13	53	283.86	280.00	-25	3,139	-0.80%
2023/10/23	1	288.00	0	0.00	287.50	1	3,140	0.03%
2023/10/20	28	294.88	52	294.64	293.00	-24	3,116	-0.77%
2023/10/19	23	308.22	0	0.00	304.00	23	3,104	0.74%
2023/10/18	4	312.75	0	0.00	311.50	4	3,123	0.13%
2023/10/17	1	314.50	0	0.00	314.00	1	3,124	0.03%
2023/10/16	414	312.69	0	0.00	306.50	414	3,088	13.40%	大買/鉅額交易
2023/10/13	0	0.00	1	325.50	321.00	-1	3,023	-0.03%
2023/10/11	10	297.65	4	297.50	297.50	6	2,964	0.20%
2023/10/06	0	0.00	39	299.64	298.50	-39	3,042	-1.28%
2023/10/05	10	298.45	52	294.08	300.50	-42	3,140	-1.34%
2023/10/04	0	0.00	1	295.00	295.50	-1	3,139	-0.03%
2023/10/02	7	310.00	5.5	307.59	310.00	1.5	3,141	0.05%
2023/09/28	0	0.00	31	308.19	304.50	-31	3,162	-0.98%
2023/09/26	0	0.00	6	318.33	312.50	-6	3,190	-0.19%
2023/09/22	0	0.00	92	310.62	313.00	-92	3,245	-2.83%
2023/09/21	84	315.13	0	0.00	310.50	84	3,267	2.57%
2023/09/19	480.6	328.10	9	328.61	323.00	471.6	3,269	14.43%	大買/鉅額交易
2023/09/18	0	0.00	5	330.00	330.00	-5	3,288	-0.15%
2023/09/15	4	329.00	60	329.00	329.00	-56	3,308	-1.69%
2023/09/14	34	327.75	8	329.50	329.50	26	3,375	0.77%
2023/09/12	27	302.28	14	327.00	327.00	13	3,360	0.39%
2023/09/11	7	297.50	0	0.00	297.50	7	3,298	0.21%
2023/09/07	0	0.00	23	307.09	310.00	-23	3,354	-0.69%
2023/09/05	54.7	305.44	27	304.39	305.00	27.7	3,366	0.82%
2023/08/31	91	289.77	246	287.00	287.00	-155	3,267	-4.74%	大賣/鉅額交易
2023/08/30	0	0.00	352	274.64	285.00	-352	3,199	-11.00%	大賣/鉅額交易
2023/08/29	39	264.50	1,496	259.54	264.50	-1,457	3,144	-46.34%	大賣/鉅額交易
2023/08/28	554	263.54	1,186	262.46	262.50	-632	3,082	-20.50%	大買/大賣/鉅額交易
2023/08/25	0	0.00	977	252.27	250.00	-977	2,989	-32.68%	大賣/鉅額交易
2023/08/24	0	0.00	0.8	258.50	258.00	-0.8	2,970	-0.03%
2023/08/23	0	0.00	155	260.79	259.50	-155	2,944	-5.26%	大賣/鉅額交易
2023/08/21	0	0.00	82	280.97	281.00	-82	2,853	-2.87%
2023/08/17	0	0.00	24	289.79	297.50	-24	2,864	-0.84%
2023/08/10	0	0.00	7	299.93	294.00	-7	3,143	-0.22%
2023/08/09	8	303.00	0	0.00	303.00	8	3,171	0.25%
2023/08/08	0	0.00	5	306.00	305.00	-5	3,201	-0.16%
2023/08/04	0	0.00	180	304.71	305.50	-180	3,226	-5.58%	大賣/鉅額交易
2023/08/02	6	316.00	0	0.00	316.00	6	3,192	0.19%
2023/08/01	0.5	338.50	0	0.00	336.50	0.5	3,163	0.01%
2023/07/20	3	348.00	0	0.00	348.00	3	3,059	0.10%
2023/07/19	0	0.00	4	346.13	340.50	-4	3,033	-0.13%
2023/07/18	103	346.44	0	0.00	342.00	103	3,032	3.40%	大買/鉅額交易
2023/07/14	34	326.78	0	0.00	333.00	34	3,012	1.13%
2023/07/11	1	371.50	0	0.00	366.00	1	2,845	0.04%
2023/07/10	55	362.82	28	362.00	362.00	27	2,840	0.95%
2023/07/07	97	371.66	1	369.00	367.50	96	2,836	3.38%
2023/07/06	234.3	379.82	0	0.00	380.00	234.3	2,818	8.31%	大買/鉅額交易
2023/07/05	175	380.91	0	0.00	380.00	175	2,808	6.23%	大買/鉅額交易
2023/07/04	0	0.00	0.9	372.00	370.00	-0.9	2,773	-0.03%
2023/07/03	369.1	384.72	0	0.00	375.00	369.1	2,777	13.29%	大買/鉅額交易
2023/06/30	106	381.57	0	0.00	385.00	106	2,736	3.87%	大買/鉅額交易
2023/06/29	83	378.07	0	0.00	378.50	83	2,713	3.06%
2023/06/28	0	0.00	1	367.00	367.00	-1	2,697	-0.04%
2023/06/27	176	362.33	11	365.05	359.00	165	2,718	6.07%	大買/鉅額交易
2023/06/26	271.8	365.11	0.9	364.00	364.00	270.9	2,709	10.00%	大買/鉅額交易
2023/06/21	0	0.00	87	381.68	377.00	-87	2,670	-3.26%
2023/06/20	13	381.50	32	379.82	381.50	-19	2,630	-0.72%
2023/06/19	18	359.31	0	0.00	389.50	18	2,535	0.71%
2023/06/14	2	356.00	0	0.00	350.00	2	2,390	0.08%
2023/06/13	1.9	362.78	0	0.00	359.00	1.9	2,385	0.08%
2023/06/12	0	0.00	69	359.60	357.00	-69	2,381	-2.90%
2023/06/08	1	381.50	0	0.00	370.00	1	2,433	0.04%
2023/06/07	2	382.50	340	383.20	383.00	-338	2,433	-13.89%	大賣/鉅額交易
2023/06/06	0	0.00	70.8	382.63	382.50	-70.8	2,436	-2.91%
2023/06/01	0	0.00	10	400.20	398.00	-10	2,426	-0.41%
2023/05/31	1.1	400.37	23.8	400.13	400.50	-22.7	2,444	-0.93%
2023/05/29	243	395.48	0	0.00	394.50	243	2,483	9.78%	大買/鉅額交易
2023/05/26	120	384.03	0	0.00	382.00	120	2,465	4.87%	大買/鉅額交易
2023/05/25	0	0.00	170	385.56	375.00	-170	2,448	-6.94%	大賣/鉅額交易
2023/05/24	0	0.00	18	388.39	392.00	-18	2,419	-0.74%
2023/05/23	79	384.13	0	0.00	383.50	79	2,415	3.27%
2023/05/19	0	0.00	18	378.06	374.50	-18	2,362	-0.76%
2023/05/18	54	393.12	1	391.50	388.00	53	2,292	2.31%
2023/05/17	93	398.43	4	402.00	402.00	89	2,235	3.98%
2023/05/15	0	0.00	235	407.16	390.50	-235	2,222	-10.57%	大賣/鉅額交易
2023/05/12	0	0.00	2.6	421.32	433.50	-2.6	2,202	-0.12%
2023/05/11	9	448.89	0	0.00	440.50	9	2,237	0.40%
2023/05/10	0	0.00	1	476.00	451.00	-1	2,258	-0.04%
2023/05/09	0	0.00	8	476.00	476.00	-8	2,263	-0.35%
2023/05/08	3	476.00	0	0.00	478.00	3	2,279	0.13%
2023/05/05	3	466.50	0	0.00	466.50	3	2,295	0.13%
2023/05/04	8	471.00	0	0.00	471.00	8	2,328	0.34%
2023/05/03	13	475.42	3.5	474.15	477.00	9.5	2,374	0.40%
2023/05/02	0	0.00	7.2	489.56	476.50	-7.2	2,502	-0.29%
2023/04/28	2	480.50	176.4	474.35	480.50	-174.4	2,508	-6.95%	大賣/鉅額交易
2023/04/27	413	461.90	116.6	464.39	460.00	296.4	2,511	11.80%	大買/大賣/鉅額交易
2023/04/26	1	431.00	0	0.00	451.50	1	2,512	0.04%
2023/04/25	9	453.00	43	466.76	453.00	-34	2,510	-1.35%
2023/04/24	0	0.00	131	478.72	479.00	-131	2,509	-5.22%	大賣/鉅額交易
2023/04/21	206	500.48	213.2	491.96	479.00	-7.2	2,543	-0.28%	大買/大賣/
2023/04/20	0	0.00	336	510.18	501.00	-336	2,567	-13.08%	大賣/鉅額交易
2023/04/19	0	0.00	429.9	511.69	512.00	-429.9	2,575	-16.69%	大賣/鉅額交易
2023/04/18	4	503.00	438.6	509.08	503.00	-434.6	2,573	-16.89%	大賣/鉅額交易
2023/04/17	0	0.00	890.4	515.55	514.00	-890.4	2,551	-34.90%	大賣/鉅額交易
2023/04/14	17	497.59	419.4	496.60	498.00	-402.4	2,507	-16.05%	大賣/鉅額交易
2023/04/13	8	490.81	158.4	491.36	485.00	-150.4	2,497	-6.02%	大賣/鉅額交易
2023/04/12	0	0.00	202.4	496.59	496.00	-202.4	2,499	-8.10%	大賣/鉅額交易
2023/04/11	6	492.92	132.2	492.81	491.50	-126.2	2,493	-5.06%	大賣/鉅額交易
2023/04/10	0	0.00	192.5	489.92	494.00	-192.5	2,491	-7.73%	大賣/鉅額交易
2023/04/07	0	0.00	80.4	478.09	479.00	-80.4	2,478	-3.24%
2023/04/06	22	471.98	102	463.89	472.50	-80	2,479	-3.23%	大賣/
2023/03/31	46	479.14	307	481.48	479.50	-261	2,481	-10.52%	大賣/鉅額交易
2023/03/30	18	484.50	341	480.63	484.50	-323	2,486	-12.99%	大賣/鉅額交易
2023/03/29	2	490.50	12	490.38	470.00	-10	2,493	-0.40%
2023/03/28	3	476.50	451	483.95	476.50	-448	2,497	-17.94%	大賣/鉅額交易
2023/03/27	0	0.00	349	511.71	502.00	-349	2,472	-14.11%	大賣/鉅額交易
2023/03/24	0	0.00	11	512.00	512.00	-11	2,495	-0.44%
2023/03/23	15	513.07	0	0.00	512.00	15	2,512	0.60%
2023/03/22	15	507.33	12	508.00	508.00	3	2,557	0.12%
2023/03/20	129	509.81	0	0.00	513.00	129	2,583	4.99%	大買/鉅額交易
2023/03/17	234	505.94	6	499.00	499.00	228	2,598	8.77%	大買/鉅額交易
2023/03/16	98	507.23	5	500.00	500.00	93	2,612	3.56%
2023/03/15	20	513.35	2	503.00	503.00	18	2,620	0.69%
2023/03/13	0	0.00	184	510.58	510.00	-184	2,643	-6.96%	大賣/鉅額交易
2023/03/10	101	573.25	1	583.00	566.00	100	2,639	3.79%	大買/
2023/03/07	1	590.00	7.2	590.21	590.00	-6.2	2,657	-0.23%
2023/03/03	33	622.73	8	608.88	596.00	25	2,629	0.95%
2023/03/01	224	595.89	2	600.00	600.00	222	2,608	8.51%	大買/鉅額交易
2023/02/24	18	582.67	44	587.48	582.00	-26	2,557	-1.02%
2023/02/23	12	584.00	0	0.00	584.00	12	2,547	0.47%
2023/02/22	0	0.00	27	578.15	580.00	-27	2,543	-1.06%
2023/02/20	157	585.20	0	0.00	588.00	157	2,580	6.08%	大買/鉅額交易
2023/02/16	29	593.59	6	587.00	587.00	23	2,627	0.88%
2023/02/15	0	0.00	16.8	591.96	588.00	-16.8	2,648	-0.63%
2023/02/14	121	600.23	0	0.00	600.00	121	2,627	4.60%	大買/鉅額交易
2023/02/13	3	606.00	83	614.12	606.00	-80	2,627	-3.05%
2023/02/10	14	635.00	0	0.00	631.00	14	2,592	0.54%
2023/02/09	0	0.00	194	649.25	650.00	-194	2,592	-7.48%	大賣/鉅額交易
2023/02/08	10	625.30	43	648.56	654.00	-33	2,535	-1.30%
2023/02/07	23	595.26	7	586.43	595.00	16	2,511	0.64%
2023/02/03	1	590.00	4	588.25	593.00	-3	2,484	-0.12%
2023/02/02	2.1	595.25	29	595.86	594.00	-26.9	2,480	-1.08%
2023/02/01	10	588.50	68	586.24	588.00	-58	2,476	-2.34%
2023/01/31	579	584.65	0	0.00	601.00	579	2,479	23.35%	大買/鉅額交易
2023/01/30	0	0.00	250	578.00	578.00	-250	2,387	-10.47%	大賣/鉅額交易
2023/01/16	26	519.31	0	0.00	519.00	26	2,404	1.08%
2023/01/13	3	505.00	0	0.00	507.00	3	2,421	0.12%
2023/01/11	0	0.00	102	519.65	520.00	-102	2,428	-4.20%	大賣/鉅額交易
2023/01/10	1	534.58	0	0.00	519.00	1	2,413	0.04%
2023/01/05	0.1	461.00	0	0.00	459.00	0.1	2,397	0.00%
2023/01/04	0.5	454.00	42	453.50	453.50	-41.5	2,399	-1.73%
2023/01/03	0	0.00	19	453.00	453.50	-19	2,441	-0.78%
2022/12/30	66	437.74	10	436.50	436.50	56	2,436	2.30%
2022/12/29	85	429.92	0	0.00	432.50	85	2,440	3.48%
2022/12/28	200	434.94	5	435.10	434.50	195	2,471	7.89%	大買/鉅額交易
2022/12/26	0	0.00	2	445.00	445.00	-2	2,480	-0.08%
2022/12/23	0	0.00	42	426.73	445.00	-42	2,512	-1.67%
2022/12/22	0	0.00	8	453.38	439.00	-8	2,510	-0.32%
2022/12/21	9	464.00	0	0.00	445.00	9	2,529	0.36%
2022/12/20	0	0.00	22.4	469.21	453.50	-22.4	2,523	-0.89%
2022/12/19	4	471.50	1	487.00	471.50	3	2,530	0.12%
2022/12/16	62	501.18	182	496.27	503.00	-120	2,565	-4.68%	大賣/鉅額交易
2022/12/15	6	523.00	0	0.00	520.00	6	2,541	0.24%
2022/12/14	15	522.87	41	503.12	532.00	-26	2,537	-1.02%
2022/12/13	17.3	500.56	62	501.00	492.00	-44.7	2,503	-1.78%
2022/12/12	0	0.00	2	477.00	486.00	-2	2,495	-0.08%
2022/12/09	0	0.00	2.1	473.93	477.00	-2.1	2,548	-0.08%
2022/12/08	0	0.00	9	463.39	458.00	-9	2,521	-0.36%
2022/12/07	2	490.25	47	493.57	483.50	-45	2,503	-1.80%
2022/12/05	71.1	568.98	5	566.60	569.00	66.1	2,483	2.66%
2022/12/02	69	508.19	0	0.00	544.00	69	2,419	2.85%
2022/12/01	26	491.31	501	480.71	495.00	-475	2,392	-19.85%	大賣/鉅額交易
2022/11/30	54	455.86	22	450.75	450.00	32	2,371	1.35%
2022/11/29	7	467.00	0	0.00	467.00	7	2,348	0.30%
2022/11/28	39	479.33	0.4	478.00	478.50	38.6	2,365	1.63%
2022/11/24	13	495.15	0	0.00	491.00	13	2,416	0.54%
2022/11/23	4	487.88	0	0.00	465.00	4	2,417	0.17%
2022/11/22	0	0.00	28	482.98	482.00	-28	2,440	-1.15%
2022/11/21	16	494.56	81	486.40	485.50	-65	2,472	-2.63%
2022/11/18	144	511.76	0	0.00	504.00	144	2,511	5.73%	大買/鉅額交易
2022/11/17	555	503.22	0	0.00	504.00	555	2,520	22.02%	大買/鉅額交易
2022/11/16	355	479.35	91	494.37	497.00	264	2,524	10.46%	大買/鉅額交易
2022/11/15	389	466.36	54	464.73	467.00	335	2,522	13.28%	大買/鉅額交易
2022/11/14	0	0.00	74	470.27	468.00	-74	2,519	-2.94%
2022/11/11	7	443.14	411.5	445.48	442.50	-404.5	2,483	-16.28%	大賣/鉅額交易
2022/11/10	3	432.00	111	430.82	432.00	-108	2,478	-4.36%	大賣/鉅額交易
2022/11/09	0	0.00	837	425.38	428.00	-837	2,507	-33.39%	大賣/鉅額交易
2022/11/08	0	0.00	204	412.85	406.50	-204	2,508	-8.13%	大賣/鉅額交易
2022/11/07	84	399.88	1,098	400.52	400.50	-1,014	2,494	-40.65%	大賣/鉅額交易
2022/11/04	0	0.00	490	390.88	397.50	-490	2,483	-19.73%	大賣/鉅額交易
2022/11/03	0	0.00	31	383.90	385.00	-31	2,501	-1.24%
2022/11/02	0	0.00	118	391.50	389.50	-118	2,505	-4.71%	大賣/鉅額交易
2022/11/01	0	0.00	550.3	390.15	392.50	-550.3	2,544	-21.62%	大賣/鉅額交易
2022/10/31	0	0.00	527	372.00	374.00	-527	2,561	-20.57%	大賣/鉅額交易
2022/10/28	0	0.00	719	362.62	363.50	-719	2,583	-27.83%	大賣/鉅額交易
2022/10/27	48	364.23	697.6	364.40	367.50	-649.6	2,558	-25.38%	大賣/鉅額交易
2022/10/26	30	364.27	0	0.00	363.50	30	2,557	1.17%
2022/10/20	23	383.76	7	390.43	387.00	16	2,544	0.63%
2022/10/19	38	420.12	101	421.45	419.00	-63	2,530	-2.49%	大賣/
2022/10/18	0	0.00	218	420.67	422.00	-218	2,569	-8.49%	大賣/鉅額交易
2022/10/17	0	0.00	26	402.00	402.00	-26	2,600	-1.00%
2022/10/14	121	417.76	256	419.11	416.50	-135	2,667	-5.06%	大買/大賣/鉅額交易
2022/10/13	21	416.81	36	416.58	401.00	-15	2,727	-0.55%
2022/10/12	74	421.84	2	413.75	425.00	72	2,741	2.63%
2022/10/11	9	420.83	22	419.50	420.00	-13	2,783	-0.47%
2022/10/06	0	0.00	23	454.91	462.00	-23	2,883	-0.80%
2022/10/05	129	452.36	42	452.35	450.50	87	2,913	2.99%	大買/
2022/09/30	30	402.10	407.3	411.93	421.00	-377.3	2,844	-13.26%	大賣/鉅額交易
2022/09/29	0	0.00	37	413.91	414.00	-37	2,803	-1.32%
2022/09/28	3	428.00	4	426.50	402.50	-1	2,778	-0.04%
2022/09/27	56	432.02	40.5	429.89	430.00	15.5	2,739	0.57%
2022/09/26	104	433.45	28	435.95	428.00	76	2,720	2.79%	大買/
2022/09/23	0	0.00	8	470.94	450.00	-8	2,686	-0.30%
2022/09/22	1	499.50	4.3	488.86	499.50	-3.3	2,634	-0.13%
2022/09/21	18	504.00	1	499.00	504.00	17	2,618	0.65%
2022/09/20	0	0.00	2	514.00	509.00	-2	2,599	-0.08%
2022/09/19	33	513.73	0	0.00	505.00	33	2,579	1.28%
2022/09/16	646	521.00	21	519.33	521.00	625	2,564	24.37%	大買/鉅額交易
2022/09/15	18	526.94	0	0.00	521.00	18	2,484	0.72%
2022/09/14	16.5	500.88	10	516.00	516.00	6.5	2,467	0.26%
2022/09/13	0.8	526.00	30	517.67	524.00	-29.2	2,450	-1.19%
2022/09/12	35	506.33	17	509.62	508.00	18	2,418	0.74%
2022/09/08	51	469.28	2	466.50	477.00	49	2,379	2.06%
2022/09/06	287	487.43	3	486.17	481.00	284	2,295	12.37%	大買/鉅額交易
2022/09/05	50	499.02	2	490.50	490.50	48	2,271	2.11%
2022/09/01	322	511.08	0	0.00	518.00	322	2,233	14.41%	大買/鉅額交易
2022/08/31	34.1	531.60	39	529.51	533.00	-4.9	2,192	-0.22%
2022/08/30	2	532.00	52	540.67	530.00	-50	2,179	-2.29%
2022/08/29	46	542.00	331	538.82	540.00	-285	2,158	-13.21%	大賣/鉅額交易
2022/08/26	87	570.55	405	571.71	565.00	-318	2,120	-15.00%	大賣/鉅額交易
2022/08/25	0	0.00	170	577.24	579.00	-170	2,075	-8.19%	大賣/鉅額交易
2022/08/24	0	0.00	10	562.00	562.00	-10	2,028	-0.49%
2022/08/23	170	583.68	0	0.00	581.00	170	2,007	8.47%	大買/鉅額交易
2022/08/19	231	652.26	399	655.70	656.00	-168	1,905	-8.82%	大買/大賣/鉅額交易
2022/08/18	6	623.33	0	0.00	638.00	6	1,863	0.32%
2022/08/16	16	626.56	0	0.00	637.00	16	1,818	0.88%
2022/08/11	31	577.55	0	0.00	588.00	31	1,731	1.79%
2022/08/10	51	563.24	6.5	562.10	562.00	44.5	1,709	2.60%
2022/08/09	50	571.46	0	0.00	574.00	50	1,681	2.97%
2022/08/08	63	564.38	8	564.00	576.00	55	1,670	3.29%
2022/08/05	50	548.26	0	0.00	550.00	50	1,633	3.06%
2022/08/04	50	535.22	9	524.78	527.00	41	1,591	2.58%
2022/08/03	51	522.67	4	520.75	520.00	47	1,547	3.04%
2022/08/01	0	0.00	3	542.00	542.00	-3	1,479	-0.20%
2022/07/29	87.1	557.03	1	587.00	556.00	86.1	1,444	5.96%
2022/07/28	0	0.00	27	564.00	564.00	-27	1,412	-1.91%
2022/07/25	0	0.00	36	604.42	578.00	-36	1,324	-2.72%
2022/07/22	101	615.58	0	0.00	615.00	101	1,272	7.94%	大買/鉅額交易
2022/07/20	1	569.00	38	592.42	595.00	-37	1,125	-3.29%
2022/07/19	0	0.00	2	577.50	552.00	-2	1,027	-0.19%
2022/07/14	119	531.68	0	0.00	553.00	119	836	14.23%	大買/鉅額交易
2022/07/13	15	560.00	0	0.00	560.00	15	767	1.96%
2022/07/05	7	2482.86	36	2438.33	2485.00	-29	724	-4.00%
2022/07/04	23	2330.87	9	2323.33	2405.00	14	735	1.90%
2022/07/01	0	0.00	21	2378.57	2250.00	-21	741	-2.83%
2022/06/30	10	2454.50	64	2396.17	2395.00	-54	742	-7.28%
2022/06/29	28.5	2527.46	0	0.00	2515.00	28.5	738	3.86%
2022/06/28	0	0.00	5	2650.00	2670.00	-5	738	-0.68%
2022/06/27	0	0.00	5.2	2525.18	2525.00	-5.2	733	-0.71%
2022/06/24	0	2460.00	0	0.00	2430.00	0	725	0.00%
2022/06/23	11	2458.64	0	0.00	2450.00	11	715	1.54%
2022/06/22	22	2413.41	7.3	2409.55	2435.00	14.7	712	2.06%
2022/06/21	0	0.00	11	2361.36	2410.00	-11	702	-1.57%
2022/06/20	0	0.00	2	2290.00	2315.00	-2	697	-0.29%
2022/06/17	0	0.00	39	2304.36	2260.00	-39	690	-5.65%
2022/06/16	6	2441.67	8	2503.75	2400.00	-2	679	-0.29%
2022/06/15	4	2537.50	2	2605.00	2490.00	2	700	0.29%
2022/06/14	2	2590.00	0	0.00	2590.00	2	695	0.29%
2022/06/10	2	2725.00	0	0.00	2795.00	2	733	0.27%
2022/06/09	0	0.00	2	2820.00	2790.00	-2	740	-0.27%
2022/06/08	0	0.00	1.2	2896.30	2840.00	-1.2	746	-0.16%
2022/06/06	1	2790.00	0	0.00	2870.00	1	750	0.13%
2022/06/02	1	2975.00	41	2956.22	2940.00	-40	749	-5.34%
2022/06/01	0	0.00	11	2972.27	2935.00	-11	747	-1.47%
2022/05/31	9.3	2962.80	12.3	2962.18	3040.00	-3	742	-0.40%
2022/05/30	10	2844.00	1	2890.00	2870.00	9	729	1.23%
2022/05/27	0	0.00	5	2655.00	2775.00	-5	719	-0.70%
2022/05/26	1	2565.00	0	0.00	2545.00	1	719	0.14%
2022/05/25	2	2540.00	40	2558.63	2575.00	-38	715	-5.31%
2022/05/23	0	0.00	3	2856.67	2860.00	-3	695	-0.43%
2022/05/19	2	2852.50	5.5	2817.27	2870.00	-3.5	693	-0.50%
2022/05/18	0	0.00	9	2905.56	2925.00	-9	687	-1.31%
2022/05/17	18	2708.33	57	2746.49	2815.00	-39	674	-5.78%
2022/05/13	6	2473.33	0	0.00	2475.00	6	657	0.91%
2022/05/11	5	2523.00	7.4	2511.95	2530.00	-2.4	652	-0.36%
2022/05/10	34	2387.47	7	2384.29	2415.00	27	651	4.15%
2022/05/09	4	2482.50	0	0.00	2435.00	4	641	0.62%
2022/05/06	0	0.00	1	2520.00	2515.00	-1	635	-0.16%
2022/05/04	0	0.00	0	2710.00	2680.00	0	633	-0.01%
2022/05/03	20	2798.50	4.3	2755.50	2830.00	15.7	635	2.47%
2022/04/28	0.1	2565.00	0.5	2575.00	2610.00	-0.4	630	-0.07%
2022/04/27	0	0.00	40	2489.88	2560.00	-40	632	-6.32%
2022/04/26	78.1	2607.23	6	2575.83	2560.00	72.1	624	11.53%
2022/04/25	61	2748.12	0	0.00	2795.00	61	615	9.91%
2022/04/22	0	0.00	1.2	2794.64	2765.00	-1.2	612	-0.19%
2022/04/21	0	0.00	12	2892.08	2890.00	-12	618	-1.94%
2022/04/20	24.7	2839.55	19	2832.37	2850.00	5.7	617	0.92%
2022/04/19	0	0.00	74.4	2767.81	2720.00	-74.4	620	-11.99%
2022/04/13	0	0.00	5	2759.00	2780.00	-5	620	-0.81%
2022/04/12	105	2735.76	1	2705.00	2735.00	104	618	16.81%	大買/鉅額交易
2022/04/08	0	0.00	49	2902.03	2835.00	-49	599	-8.18%
2022/04/07	0	0.00	132	3085.38	3050.00	-132	580	-22.72%	大賣/鉅額交易
2022/04/06	26	3141.35	18	3126.94	3195.00	8	569	1.40%
2022/04/01	0.2	3355.00	14	3323.93	3315.00	-13.8	563	-2.46%
2022/03/31	25.1	3500.70	12	3490.00	3430.00	13.1	561	2.34%
2022/03/30	8.5	3473.82	0	0.00	3440.00	8.5	554	1.53%
2022/03/29	40	3340.25	0	0.00	3350.00	40	549	7.28%
2022/03/28	20	3257.25	1	3255.00	3260.00	19	549	3.46%
2022/03/25	0	0.00	40	3303.90	3250.00	-40	551	-7.26%
2022/03/24	0	0.00	3	3406.67	3360.00	-3	545	-0.55%
2022/03/18	1	3300.00	9	3301.67	3300.00	-8	543	-1.47%
2022/03/17	0	0.00	1	3160.00	3160.00	-1	516	-0.19%
2022/03/16	3.3	2708.14	3	2645.00	2875.00	0.3	512	0.06%
2022/03/15	30.7	2770.35	0	0.00	2770.00	30.7	476	6.44%
2022/03/14	77	3285.65	0	0.00	3075.00	77	467	16.46%
2022/03/10	2	3540.00	14.1	3539.60	3565.00	-12.1	456	-2.65%
2022/03/09	0	0.00	3.6	3250.96	3255.00	-3.6	452	-0.79%
2022/03/08	0	0.00	7.4	3301.59	3255.00	-7.4	443	-1.67%
2022/03/07	14	3573.93	6	3436.67	3430.00	8	435	1.84%
2022/03/03	0	0.00	12	3855.00	3900.00	-12	434	-2.76%
2022/03/02	0	0.00	35	3789.57	3780.00	-35	432	-8.10%
2022/03/01	8.9	3809.88	51	3842.65	3855.00	-42.1	434	-9.69%
2022/02/25	28	3649.82	6	3660.00	3640.00	22	433	5.08%
2022/02/24	0	0.00	3.4	3623.61	3655.00	-3.4	435	-0.79%
2022/02/23	64	3634.06	4	3600.00	3640.00	60	435	13.79%
2022/02/22	0	0.00	1	3600.00	3600.00	-1	433	-0.23%
2022/02/18	0	0.00	4	3681.25	3775.00	-4	433	-0.92%
2022/02/17	0	0.00	2	3795.00	3780.00	-2	436	-0.46%
2022/02/16	6	3822.50	3	3805.00	3805.00	3	435	0.69%
2022/02/14	3	3825.00	0	0.00	3825.00	3	432	0.69%
2022/02/11	1	3915.00	0	0.00	3895.00	1	427	0.23%
2022/02/10	0	0.00	3.2	4052.50	4080.00	-3.2	423	-0.76%
2022/02/09	65	3915.62	0	0.00	3910.00	65	417	15.58%
2022/02/08	113	3868.36	0.3	3870.00	3870.00	112.7	414	27.22%	大買/鉅額交易
2022/02/07	220.2	3846.34	32	3817.97	3795.00	188.2	407	46.14%	大買/鉅額交易
2022/01/26	1.4	3658.57	2	3630.00	3630.00	-0.6	389	-0.15%
2022/01/25	0	0.00	16	3582.81	3565.00	-16	383	-4.17%
2022/01/24	0	0.00	8	3623.75	3715.00	-8	376	-2.13%
2022/01/21	10	3728.00	0	0.00	3650.00	10	372	2.69%
2022/01/20	0.3	3845.00	0	0.00	3800.00	0.3	365	0.07%
2022/01/19	22	3855.00	11	3843.18	3820.00	11	358	3.06%
2022/01/18	5	3966.00	0	0.00	3900.00	5	358	1.39%
2022/01/17	55	3860.36	0	0.00	3855.00	55	352	15.61%
2022/01/14	3	3750.00	0	0.00	3850.00	3	347	0.86%
2022/01/13	1	3900.00	0	0.00	3900.00	1	334	0.30%
2022/01/12	1	4005.00	0.2	3960.00	3915.00	0.8	329	0.25%
2022/01/11	0	0.00	137	4036.10	3980.00	-137	322	-42.52%	大賣/鉅額交易
2022/01/10	5	4222.00	42	4137.98	4220.00	-37	311	-11.87%
2022/01/07	0	0.00	5	4380.00	4380.00	-5	307	-1.62%
2022/01/06	25	4443.80	0	0.00	4430.00	25	304	8.21%
2022/01/05	3	4855.00	0	0.00	4920.00	3	299	1.00%
2022/01/04	1	4800.00	36	4842.50	4800.00	-35	298	-11.72%
2022/01/03	0	0.00	18	5131.11	5085.00	-18	295	-6.09%
2021/12/30	4	5025.74	0	0.00	5025.00	4	299	1.34%
2021/12/29	15	5115.33	0	0.00	5110.00	15	301	4.98%
2021/12/27	1	5030.00	17	5018.24	5030.00	-16	308	-5.19%
2021/12/24	4	4915.00	0	0.00	4800.00	4	308	1.30%
2021/12/23	9	4810.00	4	4831.25	4800.00	5	311	1.61%
2021/12/22	1	4865.00	3.4	4799.41	4865.00	-2.4	313	-0.77%
2021/12/20	84.2	4639.13	0	0.00	4630.00	84.2	314	26.77%
2021/12/17	1	4685.00	6.1	4624.01	4685.00	-5.1	313	-1.63%
2021/12/16	18	4559.44	1.1	4503.51	4550.00	16.9	307	5.47%
2021/12/15	9	4385.00	3	4348.33	4385.00	6	304	1.97%
2021/12/14	20.7	4307.14	0	0.00	4265.00	20.7	306	6.74%
2021/12/13	17	4516.77	0	0.00	4500.00	17	304	5.59%
2021/12/09	32	4471.09	46.4	4475.30	4490.00	-14.4	307	-4.69%
2021/12/08	1	4385.00	13	4373.46	4385.00	-12	307	-3.91%
2021/12/07	0.4	4240.00	155	4226.53	4205.00	-154.7	299	-51.73%	大賣/鉅額交易
2021/12/06	25	4482.00	12	4365.83	4420.00	13	292	4.44%
2021/12/03	0	0.00	35.9	4647.00	4545.00	-35.9	292	-12.27%
2021/12/02	6	4733.33	0	0.00	4835.00	6	289	2.07%
2021/12/01	0	4650.00	4	4622.50	4655.00	-4	286	-1.39%
2021/11/30	5.1	4616.57	139	4605.94	4690.00	-133.9	289	-46.33%	大賣/鉅額交易
2021/11/29	0	0.00	56	4511.52	4470.00	-56	288	-19.42%
2021/11/26	25	4458.40	0	0.00	4445.00	25	290	8.62%
2021/11/25	2	4587.50	0	0.00	4495.00	2	291	0.69%
2021/11/24	11	4561.36	14	4531.07	4550.00	-3	290	-1.03%
2021/11/23	0	0.00	61	4722.13	4705.00	-61	286	-21.28%
2021/11/22	0	0.00	39	5090.64	5000.00	-39	282	-13.79%
2021/11/19	39.4	5254.89	0	0.00	5250.00	39.4	280	14.05%
2021/11/18	31	5293.87	14.1	5279.03	5305.00	16.9	279	6.06%
2021/11/17	48	5333.13	44	5365.91	5350.00	4	280	1.43%
2021/11/16	10.5	5336.00	1	5325.00	5325.00	9.5	280	3.41%
2021/11/15	9	5181.11	5	5119.00	5140.00	4	278	1.44%
2021/11/12	1	5150.22	0	0.00	5150.00	1	281	0.36%
2021/11/11	4	4883.75	0	0.00	4885.00	4	281	1.42%
2021/11/10	5	4850.00	0	0.00	4880.00	5	282	1.77%
2021/11/09	7	4820.00	18.1	4828.35	4820.00	-11.1	284	-3.90%
2021/11/08	0	0.00	45	4830.22	4700.00	-45	286	-15.73%
2021/11/05	11.5	4918.48	0	0.00	4950.00	11.5	283	4.06%
2021/11/03	8	4663.75	1	4685.00	4685.00	7	278	2.51%
2021/11/02	14	4647.86	2	4650.00	4650.00	12	278	4.30%
2021/11/01	0	0.00	1	4560.00	4585.00	-1	280	-0.36%
2021/10/29	4.8	4621.35	0	0.00	4580.00	4.8	279	1.73%
2021/10/28	11	4516.82	0	0.00	4515.00	11	277	3.96%
2021/10/27	5	4545.00	0	0.00	4430.00	5	274	1.82%
2021/10/26	30	4432.83	1	4445.00	4445.00	29	275	10.51%
2021/10/25	7	4285.00	0	0.00	4295.00	7	275	2.54%
2021/10/22	10	4248.50	0.1	4125.00	4280.00	9.9	278	3.55%
2021/10/21	1	4135.00	0	0.00	4100.00	1	279	0.36%
2021/10/20	7	4093.57	0	0.00	4100.00	7	279	2.50%
2021/10/19	10	4084.00	0	0.00	4125.00	10	278	3.59%
2021/10/18	1	4000.00	2	4000.00	4000.00	-1	279	-0.36%
2021/10/15	4	4060.00	0	0.00	4085.00	4	280	1.43%
2021/10/14	3	3965.00	0	0.00	3955.00	3	278	1.08%
2021/10/12	1	4050.00	0	0.00	3880.00	1	278	0.36%
2021/10/08	3	4041.67	0	0.00	4040.00	3	278	1.08%
2021/10/07	1	3920.00	0	0.00	4030.00	1	278	0.36%
2021/10/06	0	0.00	1	3995.00	3835.00	-1	275	-0.36%
2021/10/05	21	3930.71	0	0.00	3950.00	21	279	7.51%
2021/10/04	27	3910.74	1.6	3867.49	3880.00	25.4	277	9.17%
2021/09/30	5	4163.00	1.1	4102.61	4105.00	3.9	278	1.42%
2021/09/29	5	4232.00	0	0.00	4145.00	5	274	1.82%
2021/09/28	129	4493.99	0	0.00	4455.00	129	271	47.51%	大買/鉅額交易
2021/09/27	15	4392.33	0	0.00	4445.00	15	267	5.61%
2021/09/24	51.1	4392.34	1	4415.00	4415.00	50.1	268	18.68%
2021/09/23	26	4268.08	0	0.00	4260.00	26	269	9.65%
2021/09/22	49	4158.78	2	4105.00	4175.00	47	272	17.28%
2021/09/17	28	4156.25	9.7	4080.23	4130.00	18.3	272	6.72%
2021/09/15	4	4221.25	0	0.00	4160.00	4	270	1.48%
2021/09/14	5	4267.00	10	4271.00	4375.00	-5	270	-1.85%
2021/09/13	1	4085.00	3	4163.07	4135.00	-2	267	-0.76%
2021/09/10	5	4102.00	0	0.00	4085.00	5	265	1.89%
2021/09/08	17	4103.82	0	0.00	4095.00	17	268	6.32%
2021/09/07	1	4005.00	0.2	4020.00	4025.00	0.8	266	0.30%
2021/09/06	0	0.00	15	4089.67	4075.00	-15	265	-5.64%
2021/09/03	12	4264.17	0	0.00	4120.00	12	267	4.49%
2021/09/02	3	4371.67	24	4283.96	4260.00	-21	265	-7.91%
2021/08/31	21	3954.76	1	3925.00	3980.00	20	264	7.57%
2021/08/30	11	3905.46	0	0.00	3965.00	11	264	4.16%
2021/08/26	4	3580.00	1	3580.00	3580.00	3	269	1.11%
2021/08/25	0	0.00	1	3650.00	3665.00	-1	280	-0.36%
2021/08/24	0	0.00	19	3634.74	3600.00	-19	291	-6.52%
2021/08/23	21.2	3735.33	75	3695.60	3690.00	-53.8	299	-17.95%
2021/08/20	5	3538.00	58	3538.97	3535.00	-53	304	-17.43%
2021/08/19	62.4	3449.60	54	3439.63	3385.00	8.4	314	2.67%
2021/08/18	17.2	3483.40	59	3478.39	3490.00	-41.8	318	-13.14%
2021/08/17	4	3545.00	2	3485.00	3485.00	2	324	0.62%
2021/08/11	1	4000.00	0	0.00	4000.00	1	332	0.30%
2021/08/10	2	4007.50	1	4040.00	4000.00	1	336	0.30%
2021/08/05	2	4007.50	3	3938.33	4000.00	-1	352	-0.28%
2021/08/02	0	0.00	28	3785.00	3765.00	-28	375	-7.46%
2021/07/30	76	3773.09	1.1	3772.37	3765.00	74.9	383	19.50%
2021/07/29	7	3705.71	6	3720.00	3720.00	1	385	0.26%
2021/07/28	1	3660.00	0	0.00	3655.00	1	386	0.26%
2021/07/27	36	3711.94	2	3737.50	3650.00	34	385	8.83%
2021/07/26	17.4	3790.99	0	0.00	3785.00	17.4	387	4.49%
2021/07/23	0	0.00	4	3932.50	3880.00	-4	388	-1.03%
2021/07/22	2	3930.00	3	3960.00	3925.00	-1	390	-0.26%
2021/07/21	2	3955.00	3	3891.67	3845.00	-1	393	-0.25%
2021/07/20	0	0.00	1	3900.00	3900.00	-1	397	-0.25%
2021/07/19	0	0.00	1	3900.00	3990.00	-1	400	-0.25%
2021/07/15	0	0.00	61	3854.02	3855.00	-61	412	-14.78%
2021/07/13	2	3977.50	0.1	4150.00	3955.00	1.9	420	0.45%
2021/07/12	56.2	3966.93	1	4020.00	4020.00	55.2	426	12.96%
2021/07/09	0	0.00	12	3848.75	3750.00	-12	421	-2.85%
2021/07/08	2	3932.50	8.6	3869.81	3980.00	-6.6	431	-1.52%
2021/07/07	1	3895.00	2.9	3734.98	3895.00	-1.9	432	-0.44%
2021/07/06	5	3741.00	0	0.00	3740.00	5	437	1.14%
2021/07/02	0	0.00	6	3803.33	3815.00	-6	456	-1.31%
2021/07/01	0	0.00	2	3780.00	3710.00	-2	465	-0.43%
2021/06/30	4.1	3835.12	8	3890.00	3790.00	-3.9	470	-0.83%
2021/06/29	3	3820.00	0	0.00	3820.00	3	472	0.63%
2021/06/28	2	3650.00	74	3631.15	3650.00	-72	472	-15.23%
2021/06/25	1	3645.00	0	0.00	3660.00	1	471	0.21%
2021/06/24	3	3570.00	0	0.00	3585.00	3	474	0.63%
2021/06/23	1	3405.00	0	0.00	3405.00	1	476	0.21%
2021/06/22	2	3385.00	2.5	3422.98	3370.00	-0.5	482	-0.10%
2021/06/18	26	3419.04	0	0.00	3355.00	26	506	5.14%
2021/06/17	14	3342.50	0	0.00	3370.00	14	514	2.72%
2021/06/15	1	3295.00	0	0.00	3270.00	1	523	0.19%
2021/06/11	6	3283.33	0	0.00	3245.00	6	528	1.13%
2021/06/10	0.1	3255.00	0	0.00	3240.00	0.1	532	0.02%
2021/06/08	0	0.00	5	3225.00	3215.00	-5	534	-0.94%
2021/06/07	0.8	3380.00	0	0.00	3365.00	0.8	546	0.14%
2021/06/04	0	0.00	51	3395.49	3375.00	-51	552	-9.24%
2021/06/03	24	3678.54	0	0.00	3475.00	24	565	4.24%
2021/06/01	23	3616.30	84	3592.14	3420.00	-61	571	-10.67%
2021/05/31	0	0.00	162	3680.12	3680.00	-162	568	-28.52%	大賣/鉅額交易
2021/05/28	159	3531.32	4	3511.25	3495.00	155	565	27.40%	大買/鉅額交易
2021/05/27	31	3504.03	22	3562.05	3510.00	9	571	1.58%
2021/05/26	0	0.00	22	3367.96	3380.00	-22	570	-3.86%
2021/05/25	0	0.00	0.4	3100.00	3490.00	-0.4	566	-0.08%
2021/05/24	0	0.00	4	3345.00	3345.00	-4	558	-0.72%
2021/05/21	16	3094.38	0	0.00	3045.00	16	557	2.87%
2021/05/20	0	0.00	3	2960.00	2975.00	-3	553	-0.54%
2021/05/19	1	2930.00	0	0.00	2880.00	1	560	0.18%
2021/05/18	7	2882.14	0	0.00	2905.00	7	564	1.24%
2021/05/17	2	2755.00	0	0.00	2755.00	2	567	0.35%
2021/05/14	2	2700.00	0	0.00	2700.00	2	566	0.35%
2021/05/13	16.6	2685.72	0	0.00	2660.00	16.6	562	2.94%
2021/05/12	2	2655.00	7	2672.14	2655.00	-5	560	-0.89%
2021/05/11	2	2755.00	52	2803.65	2755.00	-50	560	-8.91%
2021/05/10	0	0.00	17	3078.24	3060.00	-17	560	-3.03%
2021/05/07	15	3201.33	0	0.00	3300.00	15	561	2.67%
2021/05/06	0	0.00	6	3148.33	3095.00	-6	560	-1.07%
2021/04/29	2	2925.00	0	0.00	2925.00	2	558	0.36%
2021/04/28	4	2872.50	0.1	2855.00	2870.00	3.9	560	0.70%
2021/04/23	0	0.00	2	2785.00	2785.00	-2	558	-0.36%
2021/04/22	0.2	2674.95	0	0.00	2645.00	0.2	561	0.04%
2021/04/21	0	0.00	12.1	2568.18	2535.00	-12.1	561	-2.15%
2021/04/19	0	2665.00	2	2675.00	2675.00	-2	573	-0.35%
2021/04/16	0	0.00	3	2640.00	2640.00	-3	575	-0.52%
2021/04/14	8	2537.50	1.1	2523.18	2540.00	6.9	577	1.19%
2021/04/13	0	0.00	2	2510.00	2435.00	-2	568	-0.35%
2021/04/12	32	2572.50	2	2545.00	2545.00	30	565	5.30%
2021/04/09	2	2507.50	0	0.00	2525.00	2	563	0.35%
2021/04/08	2	2545.00	0	0.00	2545.00	2	555	0.36%
2021/04/07	43	2421.16	1	2445.00	2445.00	42	549	7.65%
2021/04/06	0.1	2460.00	0	0.00	2395.00	0.1	538	0.02%
2021/03/31	2	2375.00	0	0.00	2305.00	2	527	0.38%
2021/03/30	0	0.00	1	2310.00	2300.00	-1	525	-0.19%
2021/03/29	0.1	2345.00	0	0.00	2315.00	0.1	525	0.02%
2021/03/26	0	0.00	2	2322.50	2315.00	-2	521	-0.38%
2021/03/25	1	2244.55	0.2	2230.00	2245.00	0.8	516	0.16%
2021/03/24	0	0.00	34	2180.29	2210.00	-34	511	-6.64%
2021/03/23	5	2214.00	100.2	2220.66	2210.00	-95.2	510	-18.65%
2021/03/22	22	2225.46	0	0.00	2165.00	22	510	4.31%
2021/03/19	3	2300.00	0	0.00	2300.00	3	502	0.60%
2021/03/18	0	0.00	1	2385.00	2385.00	-1	495	-0.20%
2021/03/17	17.5	2497.46	0	0.00	2415.00	17.5	493	3.56%
2021/03/16	3.1	2495.81	0.3	2480.00	2495.00	2.8	490	0.58%
2021/03/10	19	2398.42	44.6	2362.60	2480.00	-25.6	473	-5.40%
2021/03/09	93	2296.88	0	0.00	2255.00	93	469	19.80%
2021/03/08	0	0.00	1	2580.00	2410.00	-1	456	-0.22%
2021/03/05	32	2510.78	0	0.00	2520.00	32	454	7.04%
2021/03/04	2	2550.00	1	2550.00	2550.00	1	447	0.22%
2021/03/03	2	2670.00	0	0.00	2700.00	2	443	0.45%
2021/03/02	90.2	2833.57	3	2696.67	2605.00	87.2	439	19.82%
2021/02/26	55	2705.82	3	2826.67	2680.00	52	431	12.05%
2021/02/25	0	0.00	2	2965.00	2945.00	-2	425	-0.47%
2021/02/24	6	2965.00	0	0.00	2945.00	6	428	1.40%
2021/02/23	12	2957.92	0	0.00	2970.00	12	430	2.78%
2021/02/22	3	3060.00	0	0.00	2920.00	3	432	0.69%
2021/02/19	77	2962.08	0	0.00	3020.00	77	436	17.66%
2021/02/18	1	2950.00	0	0.00	3035.00	1	429	0.23%
2021/02/17	0.4	2936.25	8.5	2995.00	2945.00	-8.1	429	-1.89%
2021/02/04	1	2860.00	0	0.00	2755.00	1	437	0.23%
2021/02/03	63	2892.94	0	0.00	2900.00	63	437	14.41%
2021/02/02	13	2903.46	0	0.00	2875.00	13	436	2.98%
2021/02/01	78	2730.96	0	0.00	2845.00	78	440	17.70%
2021/01/29	73	2654.73	0	0.00	2615.00	73	433	16.86%
2021/01/28	0.9	2568.09	0	0.00	2575.00	0.9	434	0.21%
2021/01/26	0	0.00	1	2710.00	2615.00	-1	428	-0.23%
2021/01/25	0	0.00	3	2673.33	2685.00	-3	425	-0.70%
2021/01/22	2	2670.00	0	0.00	2650.00	2	427	0.47%
2021/01/21	13	2638.46	7	2632.86	2650.00	6	423	1.42%
2021/01/20	0	0.00	17	2605.00	2600.00	-17	419	-4.05%
2021/01/19	0	0.00	1	2750.00	2745.00	-1	414	-0.24%
2021/01/14	0	0.00	3.1	2872.25	2820.00	-3.1	409	-0.76%
2021/01/13	14	2953.21	0	0.00	2855.00	14	409	3.42%
2021/01/12	0	0.00	9	2634.44	2740.00	-9	399	-2.25%
2021/01/11	0	0.00	1	2550.00	2650.00	-1	390	-0.26%
2021/01/08	0	0.00	2.3	2437.22	2565.00	-2.3	384	-0.59%
2021/01/07	2	2337.50	2	2335.00	2335.00	0	375	0.00%
2021/01/06	0	0.00	13	2381.54	2335.00	-13	381	-3.41%
2021/01/05	4	2410.00	0	0.00	2405.00	4	381	1.05%
2020/12/31	4	2400.00	2	2410.00	2410.00	2	383	0.52%
2020/12/30	3	2373.33	0	0.00	2360.00	3	390	0.77%
2020/12/29	0	0.00	1	2330.00	2340.00	-1	397	-0.25%
2020/12/23	2	2380.00	0	0.00	2355.00	2	408	0.49%
2020/12/18	2.6	2515.75	45.4	2482.03	2470.00	-42.8	411	-10.41%
2020/12/17	44	2557.27	14	2511.79	2560.00	30	409	7.32%
2020/12/16	0	0.00	73	2515.41	2565.00	-73	401	-18.17%
2020/12/15	1	2360.00	0	0.00	2335.00	1	404	0.25%
2020/12/11	3	2353.33	0	0.00	2335.00	3	406	0.74%
2020/12/08	0.3	2350.00	1	2330.00	2330.00	-0.7	398	-0.18%
2020/12/07	0	0.00	12.8	2284.72	2300.00	-12.8	396	-3.23%
2020/12/03	0	0.00	85	2336.06	2360.00	-85	395	-21.47%
2020/12/02	13	2300.00	0	0.00	2300.00	13	395	3.29%
2020/12/01	11	2294.55	0	0.00	2250.00	11	394	2.79%
2020/11/30	1	2220.00	2	2220.00	2220.00	-1	394	-0.25%
2020/11/27	0	0.00	38	2330.66	2285.00	-38	392	-9.69%
2020/11/24	1	2480.00	0	0.00	2450.00	1	404	0.25%
2020/11/16	1	2270.00	0	0.00	2290.00	1	439	0.23%
2020/11/13	0	0.00	1	2120.00	2170.00	-1	453	-0.22%
2020/11/11	0	0.00	2	2180.00	2130.00	-2	455	-0.44%
2020/11/10	2	2182.50	0	0.00	2205.00	2	463	0.43%
2020/11/05	11.5	2027.40	0	0.00	2130.00	11.5	450	2.54%
2020/11/02	1	1810.00	0	0.00	1840.00	1	442	0.23%
2020/10/30	2	1830.00	1	1760.00	1760.00	1	453	0.22%
2020/10/29	0	0.00	1.2	1832.63	1800.00	-1.2	450	-0.27%
2020/10/28	0	0.00	2	1850.00	1860.00	-2	453	-0.44%
2020/10/27	3	1840.00	0	0.00	1855.00	3	457	0.66%
2020/10/26	0	0.00	1	1840.00	1860.00	-1	460	-0.22%
2020/10/23	2	1907.50	3	1830.00	1830.00	-1	463	-0.22%
2020/10/22	0.2	1895.00	0	0.00	1890.00	0.2	469	0.05%
2020/10/21	17	1886.77	0	0.00	1895.00	17	471	3.60%
2020/10/14	8	1880.00	80.9	1914.22	1880.00	-72.9	487	-14.94%
2020/10/12	0	0.00	20	2028.25	1990.00	-20	484	-4.13%
2020/10/08	2	2065.00	0	0.00	2040.00	2	487	0.41%
2020/10/07	2	2015.00	0	0.00	2015.00	2	494	0.40%
2020/10/05	20	1849.25	2	1755.00	1875.00	18	483	3.72%
2020/09/30	1	1745.00	3	1705.00	1705.00	-2	485	-0.41%
2020/09/28	2	1725.00	0	0.00	1725.00	2	486	0.41%
2020/09/25	33	1694.24	0	0.00	1690.00	33	491	6.72%
2020/09/24	76	1688.95	0	0.00	1720.00	76	495	15.35%
2020/09/22	4	1700.00	0	0.00	1705.00	4	501	0.80%
2020/09/21	10	1699.50	20.9	1733.08	1780.00	-10.9	510	-2.15%
2020/09/18	3	1700.00	19	1720.26	1715.00	-16	520	-3.07%
2020/09/17	1	1815.00	0	0.00	1710.00	1	510	0.20%
2020/09/11	6	1745.00	58	1737.16	1745.00	-52	547	-9.50%
2020/09/10	15	1701.33	21	1723.10	1710.00	-6	551	-1.09%
2020/09/09	140	1696.00	2	1700.00	1700.00	138	560	24.63%	大買/鉅額交易
2020/09/08	27	1700.00	0	0.00	1715.00	27	561	4.80%
2020/09/07	29	1700.00	0	0.00	1735.00	29	567	5.11%
2020/09/04	7	1795.00	10	1798.00	1800.00	-3	572	-0.52%
2020/09/03	0	0.00	4	1855.00	1815.00	-4	579	-0.69%
2020/09/02	20.5	1914.63	0	0.00	1910.00	20.5	582	3.52%
2020/08/31	0.6	1940.00	11.5	1892.15	1865.00	-10.9	583	-1.86%
2020/08/28	0	0.00	1	1855.00	1905.00	-1	583	-0.17%
2020/08/27	0	0.00	12	1907.50	1875.00	-12	592	-2.02%
2020/08/26	0	1885.00	0	0.00	1900.00	0	600	0.01%
2020/08/25	13	1928.46	0	0.00	1930.00	13	610	2.13%
2020/08/21	2	1805.00	0	0.00	1775.00	2	719	0.28%
2020/08/20	80	1717.25	52.2	1714.08	1790.00	27.8	725	3.83%
2020/08/19	52	1490.00	15	1484.74	1630.00	37	713	5.19%
2020/08/17	9	1725.00	0	1820.00	1725.00	9	708	1.27%
2020/08/14	0	0.00	21	1679.29	1740.00	-21	710	-2.95%
2020/08/13	0	1830.00	0	0.00	1755.00	0	715	0.00%
2020/08/12	1	1755.00	0	0.00	1755.00	1	727	0.14%
2020/08/11	1.7	1805.44	11	1751.82	1750.00	-9.3	744	-1.25%
2020/08/07	0	0.00	1	1860.00	1805.00	-1	799	-0.13%
2020/08/06	1	1900.00	1	1870.00	1820.00	0	817	0.00%
2020/08/05	15	1881.60	0	0.00	1850.00	15	824	1.82%
2020/08/03	0	0.00	19	1740.53	1765.00	-19	833	-2.28%
2020/07/31	1.1	1761.16	8	1755.00	1755.00	-6.9	835	-0.83%
2020/07/28	10	1761.00	0	0.00	1670.00	10	847	1.18%
2020/07/24	2	1762.50	0	0.00	1735.00	2	852	0.23%
2020/07/22	0	0.00	11	1756.82	1740.00	-11	860	-1.28%
2020/07/21	1	1750.00	0	0.00	1750.00	1	864	0.12%
2020/07/20	0	1740.00	0	0.00	1740.00	0	867	0.00%
2020/07/16	4	1748.75	0	0.00	1750.00	4	870	0.46%
2020/07/15	2	1850.00	6	1750.00	1750.00	-4	873	-0.46%
2020/07/13	35	1891.29	0	0.00	1875.00	35	867	4.03%
2020/07/10	0	0.00	17.9	1877.13	1870.00	-17.9	875	-2.04%
2020/07/09	1	1940.00	100	1950.80	1925.00	-99	877	-11.28%
2020/07/08	0	0.00	3.1	1986.58	2005.00	-3.1	872	-0.36%
2020/07/07	3	2030.00	0	0.00	2015.00	3	868	0.35%
2020/07/03	1	1985.00	0	0.00	1985.00	1	865	0.12%
2020/07/02	6.1	1976.04	29	1963.28	1980.00	-22.9	866	-2.65%
2020/07/01	0	0.00	9	1955.00	1960.00	-9	866	-1.04%
2020/06/30	1	1920.00	31	1939.68	1920.00	-30	862	-3.48%
2020/06/29	2	1940.00	6	1904.17	1865.00	-4	854	-0.47%
2020/06/23	0	0.00	68	1877.57	1850.00	-68	848	-8.01%
2020/06/22	5	1845.00	1	1830.07	1850.00	4	848	0.47%
2020/06/19	23	1853.48	114	1843.16	1815.00	-91	862	-10.55%	大賣/
2020/06/18	12.1	1780.37	0	0.00	1770.00	12.1	854	1.41%
2020/06/17	7	1663.57	0.1	1670.00	1685.00	6.9	857	0.81%
2020/06/16	0	0.00	30	1651.50	1670.00	-30	854	-3.51%
2020/06/15	0	0.00	11	1683.18	1570.00	-11	895	-1.23%
2020/06/12	13	1625.00	1	1655.00	1675.00	12	914	1.31%
2020/06/11	25	1640.00	0	0.00	1605.00	25	931	2.68%
2020/06/10	28	1651.97	0	0.00	1645.00	28	942	2.98%
2020/06/09	85	1639.71	0	0.00	1640.00	85	943	9.00%
2020/06/08	12.7	1621.26	0	0.00	1640.00	12.7	953	1.33%
2020/06/05	12	1575.42	1	1595.00	1570.00	11	964	1.14%
2020/06/04	27	1623.70	0	0.00	1600.00	27	965	2.80%
2020/06/02	133	1580.30	111	1576.80	1580.00	22	962	2.29%	大買/大賣/
2020/05/29	176.4	1616.70	85	1593.06	1620.00	91.4	950	9.62%	大買/
2020/05/28	28	1559.64	0	0.00	1545.00	28	847	3.30%
2020/05/25	4	1430.00	0	0.00	1475.00	4	820	0.49%
2020/05/22	0	0.00	7	1459.29	1370.00	-7	813	-0.86%
2020/05/21	0	0.00	92	1444.57	1480.00	-92	809	-11.37%
2020/05/20	4	1467.50	0	0.00	1480.00	4	810	0.49%
2020/05/19	0	0.00	41	1489.15	1485.00	-41	801	-5.12%
2020/05/18	0	0.00	22	1481.36	1450.00	-22	798	-2.75%
2020/05/15	5	1420.00	100	1456.30	1470.00	-95	786	-12.07%
2020/05/14	2	1370.00	391	1355.63	1370.00	-389	772	-50.36%	大賣/鉅額交易
2020/05/13	0	0.00	1	1315.00	1325.00	-1	751	-0.13%
2020/05/12	0	0.00	152	1315.07	1300.00	-152	739	-20.55%	大賣/鉅額交易
2020/05/08	92	1262.50	1	1210.00	1280.00	91	744	12.22%
2020/05/07	36	1195.56	0	0.00	1200.00	36	737	4.88%
2020/05/06	5	1173.00	0	0.00	1145.00	5	736	0.68%
2020/05/05	0	0.00	50	1169.00	1170.00	-50	730	-6.85%
2020/05/04	0	0.00	5	1189.00	1215.00	-5	735	-0.68%
2020/04/28	104	1262.36	10	1217.00	1275.00	94	746	12.59%	大買/
2020/04/24	30	1226.00	0	0.00	1210.00	30	751	3.99%
2020/04/23	2	1215.00	0	0.00	1225.00	2	746	0.27%
2020/04/21	1	1240.00	0	0.00	1230.00	1	749	0.13%
2020/04/15	71	1146.97	292	1149.20	1150.00	-221	784	-28.17%	大賣/鉅額交易
2020/04/14	92	1129.95	38	1134.74	1150.00	54	777	6.94%
2020/04/13	0	0.00	29	1070.69	1070.00	-29	783	-3.70%
2020/04/09	81	1133.70	64.5	1130.43	1140.00	16.5	801	2.06%
2020/04/08	74	1131.01	76	1131.38	1125.00	-2	811	-0.25%
2020/04/07	99	1131.92	141	1100.11	1130.00	-42	812	-5.17%	大賣/
2020/04/06	1	1050.00	178	1053.40	1060.00	-177	805	-21.99%	大賣/鉅額交易
2020/03/27	2	1005.00	0	0.00	1005.00	2	804	0.25%
2020/03/26	4	975.75	44	963.20	994.00	-40	792	-5.05%
2020/03/25	31	980.29	0	0.00	988.00	31	785	3.95%
2020/03/24	15	918.87	0	0.00	931.00	15	770	1.95%
2020/03/23	40	820.08	0	0.00	847.00	40	764	5.23%
2020/03/19	4	701.00	2	688.00	700.00	2	758	0.26%
2020/03/18	19	748.79	20	712.00	712.00	-1	720	-0.14%
2020/03/17	0	0.00	1	800.00	778.00	-1	715	-0.14%
2020/03/16	57	900.26	43	938.93	864.00	14	705	1.98%
2020/03/11	3	1091.67	0	0.00	1080.00	3	678	0.44%
2020/03/09	3	1031.67	0	0.00	1010.00	3	661	0.45%
2020/03/06	0	0.00	41	1079.51	1095.00	-41	656	-6.25%
2020/03/05	11	1105.91	1	1090.00	1085.00	10	646	1.55%
2020/03/04	2	1075.00	29	1048.28	1045.00	-27	636	-4.24%
2020/03/03	2	1070.00	7	1066.43	1060.00	-5	637	-0.78%
2020/03/02	6.3	1058.18	0	0.00	1070.00	6.3	635	0.99%
2020/02/26	0	0.00	38	1057.90	1045.00	-38	637	-5.96%
2020/02/24	0	0.00	6	1065.83	1030.00	-6	643	-0.93%
2020/02/21	1	1100.00	0	0.00	1100.00	1	645	0.15%
2020/02/20	1	1130.00	0	0.00	1100.00	1	650	0.15%
2020/02/19	0	0.00	10	1100.00	1100.00	-10	661	-1.51%
2020/02/18	0	0.00	27	1020.37	1010.00	-27	662	-4.07%
2020/02/14	17	1116.47	0	0.00	1105.00	17	677	2.51%
2020/02/13	38	1096.97	0	0.00	1090.00	38	687	5.53%
2020/02/11	0	0.00	5	1057.00	1055.00	-5	695	-0.72%
2020/02/10	0	0.00	20	1072.00	1080.00	-20	690	-2.90%
2020/02/04	97.1	1229.75	13	1240.00	1240.00	84.1	689	12.19%
2020/02/03	29	1062.76	0	0.00	1150.00	29	683	4.24%
2020/01/30	5	1072.00	3	1105.00	1085.00	2	682	0.29%
2020/01/17	13	1090.00	0	0.00	1090.00	13	682	1.91%
2020/01/16	30	1147.83	0	0.00	1135.00	30	691	4.34%
2020/01/15	1	1115.00	12	1108.33	1120.00	-11	689	-1.59%
2020/01/13	0	0.00	32	1150.94	1160.00	-32	679	-4.71%
2020/01/09	0	0.00	15	998.80	984.00	-15	657	-2.28%
2020/01/08	1	947.00	1	950.00	958.00	0	657	0.00%
2019/12/31	1	950.00	12	951.17	950.00	-11	652	-1.69%
2019/12/30	0	0.00	2	943.50	949.00	-2	658	-0.30%
2019/12/26	2	944.00	2	940.50	935.00	0	670	0.00%
2019/12/24	0	0.00	68	936.75	926.00	-68	687	-9.89%
2019/12/23	0	0.00	9	936.00	933.00	-9	692	-1.30%
2019/12/18	0	0.00	1	969.00	952.00	-1	711	-0.14%
2019/12/12	0	0.00	1	980.00	1000.00	-1	740	-0.14%
2019/12/11	2	938.50	0	0.00	951.00	2	722	0.28%
2019/12/09	0	0.00	1	921.00	917.00	-1	720	-0.14%
2019/12/06	1	923.00	6	918.00	920.00	-5	715	-0.70%
2019/12/05	0	0.00	29	919.24	908.00	-29	701	-4.13%
2019/12/04	1	912.00	27	915.00	915.00	-26	701	-3.70%
2019/12/03	0	0.00	50	890.60	893.00	-50	704	-7.10%
2019/11/28	0	0.00	2	910.00	902.00	-2	707	-0.28%
2019/11/27	0	0.00	46	914.96	909.00	-46	712	-6.45%
2019/11/26	4	893.50	7	900.86	900.00	-3	712	-0.42%
2019/11/25	41	870.29	30	869.20	861.00	11	708	1.55%
2019/11/21	1	880.00	0	0.00	894.00	1	704	0.14%
2019/11/19	0	0.00	120	916.54	905.00	-120	701	-17.10%	大賣/鉅額交易
2019/11/18	1	931.00	119	928.33	925.00	-118	718	-16.43%	大賣/鉅額交易
2019/11/15	0	0.00	11	993.64	970.00	-11	710	-1.55%
2019/11/13	0	0.00	64	977.97	964.00	-64	687	-9.31%
2019/11/12	13	947.46	25	931.56	961.00	-12	673	-1.78%
2019/11/11	1	917.00	112	911.03	916.00	-111	685	-16.20%	大賣/鉅額交易
2019/11/08	0	0.00	12	866.17	882.00	-12	672	-1.79%
2019/11/07	21	866.67	0	0.00	862.00	21	669	3.14%
2019/11/06	0	0.00	26	879.46	885.00	-26	665	-3.91%
2019/11/05	70	871.16	7	877.00	874.00	63	675	9.32%
2019/11/01	2	864.00	3	845.33	844.00	-1	675	-0.15%
2019/10/31	1	859.00	0	0.00	858.00	1	677	0.15%
2019/10/30	1	818.00	1	826.00	818.00	0	675	0.00%
2019/10/29	1	840.00	13	861.85	846.00	-12	687	-1.75%
2019/10/28	22	845.41	11	858.64	860.00	11	684	1.61%
2019/10/25	2	868.50	58	866.55	830.00	-56	682	-8.20%
2019/10/24	2	825.00	0	0.00	835.00	2	668	0.30%
2019/10/23	36	771.19	1	772.00	772.00	35	655	5.34%
2019/10/22	10	764.90	0	0.00	767.00	10	649	1.54%
2019/10/21	1	792.00	1	771.00	773.00	0	644	0.00%
2019/10/16	2	835.00	0	0.00	830.00	2	633	0.32%
2019/10/15	15	823.33	1	818.00	817.00	14	625	2.24%
2019/10/14	1	816.00	8	823.63	816.00	-7	620	-1.13%
2019/10/08	6	755.00	0	0.00	755.00	6	607	0.99%
2019/10/04	1	785.00	42	790.12	780.00	-41	599	-6.83%
2019/10/03	3	781.33	1	800.00	800.00	2	591	0.34%
2019/10/01	16	772.38	11	776.18	770.00	5	588	0.85%
2019/09/27	2	772.50	0	0.00	769.00	2	582	0.34%
2019/09/26	0	0.00	24	774.25	762.00	-24	573	-4.18%
2019/09/24	0.1	788.00	0	0.00	791.00	0.1	568	0.02%
2019/09/20	2	779.00	0	0.00	779.00	2	562	0.36%
2019/09/18	1	693.00	7	695.14	702.00	-6	535	-1.12%
2019/09/10	3	677.33	0	0.00	673.00	3	545	0.55%
2019/09/09	0	0.00	3	692.00	676.00	-3	547	-0.55%
2019/09/05	0	0.00	3	686.00	685.00	-3	548	-0.55%
2019/09/04	69	696.14	0	0.00	696.00	69	544	12.68%
2019/08/30	0	0.00	9	682.00	698.00	-9	546	-1.65%
2019/08/29	2	671.50	15	683.67	652.00	-13	541	-2.40%
2019/08/27	0	0.00	13	685.62	688.00	-13	531	-2.45%
2019/08/22	0	0.00	21	725.43	692.00	-21	520	-4.04%
2019/08/21	19	718.37	18	709.61	700.00	1	508	0.20%
2019/08/20	0	0.00	41	669.56	678.00	-41	476	-8.60%
2019/08/14	37	666.57	57	686.60	652.00	-20	468	-4.27%
2019/08/12	0	0.00	17	643.41	641.00	-17	445	-3.82%
2019/08/07	0	0.00	60	652.88	645.00	-60	443	-13.53%
2019/08/05	0	0.00	8	605.50	594.00	-8	424	-1.89%
2019/07/31	0	0.00	123	638.07	635.00	-123	406	-30.27%	大賣/鉅額交易
2019/07/30	0	0.00	6	611.50	600.00	-6	391	-1.53%
2019/07/29	13	599.77	0	0.00	599.00	13	391	3.32%
2019/07/18	1	650.00	0	0.00	630.00	1	381	0.26%
2019/07/16	22	647.18	0	0.00	642.00	22	377	5.83%
2019/07/15	0	0.00	19	651.26	650.00	-19	377	-5.03%
2019/07/12	0	0.00	17	649.53	634.00	-17	374	-4.54%
2019/07/11	0	0.00	19	636.53	629.00	-19	370	-5.12%
2019/07/10	0	0.00	20	630.20	616.00	-20	370	-5.40%
2019/07/09	9	641.44	12	645.00	641.00	-3	366	-0.82%
2019/07/05	23	629.30	0	0.00	638.00	23	356	6.44%
2019/07/02	0	0.00	35.7	600.74	595.00	-35.7	353	-10.08%
2019/07/01	0	0.00	70	594.96	594.00	-70	355	-19.68%
2019/06/28	0	0.00	60	609.60	608.00	-60	355	-16.89%
2019/06/27	0	0.00	13	594.46	609.00	-13	352	-3.69%
2019/06/24	0	0.00	131.8	549.46	562.00	-131.8	332	-39.62%	大賣/鉅額交易
2019/06/21	0	0.00	45	509.89	511.00	-45	311	-14.45%
2019/06/20	76	508.22	27	508.00	507.00	49	320	15.27%
2019/06/18	3	477.17	0	0.00	467.00	3	334	0.90%
2019/06/17	7	479.00	0	0.00	468.00	7	338	2.07%
2019/06/11	0	0.00	32	482.25	463.00	-32	339	-9.41%
2019/06/10	4	446.38	0	0.00	439.50	4	331	1.21%
2019/06/06	4.5	448.33	0	0.00	451.00	4.5	326	1.38%
2019/06/04	35	444.04	0	0.00	444.50	35	321	10.89%
2019/06/03	11	447.14	0	0.00	444.00	11	318	3.45%
2019/05/29	0	0.00	1	447.00	448.00	-1	323	-0.31%
2019/05/24	0	0.00	30	466.05	468.00	-30	329	-9.12%
2019/05/16	58	479.84	0	0.00	478.00	58	314	18.45%
2019/05/10	50	505.65	0	0.00	501.00	50	309	16.17%
2019/05/09	112	499.71	0	0.00	496.00	112	311	36.01%	大買/鉅額交易
2019/05/08	100	518.90	0	0.00	513.00	100	315	31.69%
2019/05/07	101	519.31	0	0.00	515.00	101	317	31.76%	大買/鉅額交易
2019/05/06	94	519.45	0	0.00	525.00	94	318	29.52%
2019/05/03	14	525.71	0	0.00	552.00	14	323	4.33%
2019/05/02	13	507.31	0	0.00	511.00	13	324	4.00%
2019/04/15	13	471.88	19.7	469.67	465.00	-6.7	377	-1.77%
2019/04/12	4	471.38	21	470.38	470.00	-17	379	-4.48%
2019/04/11	0	0.00	18	483.47	475.00	-18	379	-4.75%
2019/04/10	0	0.00	23	477.13	480.50	-23	380	-6.04%
2019/04/09	0	0.00	34	484.97	485.00	-34	384	-8.85%
2019/04/08	8	500.00	135	492.87	491.50	-127	387	-32.79%	大賣/鉅額交易
2019/04/03	0	0.00	72	491.60	480.50	-72	380	-18.93%
2019/04/02	4	485.75	0	0.00	494.50	4	374	1.07%
2019/03/28	2	444.50	0	0.00	458.00	2	358	0.56%
2019/03/22	29	468.28	0	0.00	460.00	29	350	8.28%
2019/03/21	2	481.50	0	0.00	479.00	2	334	0.60%
2019/03/19	6	507.50	0	0.00	497.50	6	332	1.80%
2019/03/14	31	503.44	0	0.00	500.00	31	331	9.36%
2019/03/13	0	0.00	4	517.00	498.00	-4	334	-1.20%
2019/03/11	2	517.00	0	0.00	517.00	2	343	0.58%
2019/03/04	11	555.55	1	550.00	556.00	10	435	2.30%
2019/02/27	62	527.86	12	502.71	554.00	50	431	11.58%
2019/02/25	41	492.15	0	0.00	510.00	41	426	9.61%
2019/02/13	103	503.46	0	0.00	501.00	103	461	22.30%	大買/鉅額交易
2019/01/29	0	0.00	19	442.58	443.50	-19	454	-4.18%
2019/01/28	0	0.00	23	494.04	468.00	-23	448	-5.13%
2019/01/25	0	0.00	14.4	497.74	488.50	-14.4	453	-3.17%
2019/01/24	95	491.59	0	0.00	491.50	95	451	21.02%
2019/01/23	138	486.40	0	0.00	482.00	138	447	30.84%	大買/鉅額交易
2019/01/22	164	461.80	138	461.79	460.00	26	442	5.87%	大買/大賣/
2019/01/17	0	0.00	1	434.00	430.50	-1	440	-0.23%
2019/01/10	27	481.07	0	0.00	482.50	27	427	6.32%
2019/01/04	5	429.60	10	432.70	439.00	-5	438	-1.14%
2019/01/03	0	0.00	2	457.25	456.00	-2	447	-0.45%
2019/01/02	62	460.23	0	0.00	463.50	62	449	13.80%
2018/12/28	58	469.16	0	0.00	453.00	58	450	12.89%
2018/12/27	32	463.67	0	0.00	469.50	32	454	7.05%
2018/12/26	48	462.84	0	0.00	445.00	48	451	10.63%
2018/12/21	0	0.00	16	472.03	470.00	-16	451	-3.55%
2018/12/20	10	484.00	33	483.85	476.00	-23	452	-5.08%
2018/12/19	151	495.70	0	0.00	489.00	151	453	33.27%	大買/鉅額交易
2018/12/18	220	507.05	0	0.00	491.00	220	449	48.99%	大買/鉅額交易
2018/12/17	26	484.46	0	0.00	481.50	26	441	5.89%
2018/12/14	20	482.60	2	479.25	485.50	18	439	4.09%
2018/12/13	53	485.00	0	0.00	487.00	53	441	12.01%
2018/12/10	42	461.33	0	0.00	454.00	42	428	9.80%
2018/12/06	26	468.44	0	0.00	480.00	26	420	6.19%
2018/12/05	0	0.00	42	479.81	478.50	-42	416	-10.09%
2018/12/04	0	0.00	76	510.64	500.00	-76	411	-18.45%
2018/12/03	16	521.19	0	0.00	535.00	16	404	3.96%
2018/11/30	24	471.42	107	467.11	487.50	-83	383	-21.62%	大賣/
2018/11/29	91	446.11	182	448.10	443.50	-91	367	-24.76%	大賣/
2018/11/28	22	442.84	0	0.00	436.50	22	332	6.62%
2018/11/27	12	403.13	0	0.00	404.00	12	311	3.86%
2018/11/26	0	0.00	26	391.94	400.00	-26	306	-8.47%
2018/11/22	0	0.00	17	401.09	394.00	-17	310	-5.48%
2018/11/21	0	0.00	15	399.13	405.50	-15	314	-4.78%
2018/11/20	4	403.50	55	407.68	402.00	-51	310	-16.43%
2018/11/19	0	0.00	85	409.63	407.50	-85	314	-27.00%
2018/11/16	52	408.54	111	416.41	403.50	-59	312	-18.87%	大賣/
2018/11/15	36	431.07	43	439.35	425.00	-7	305	-2.29%
2018/11/13	124	487.92	0	0.00	489.50	124	296	41.85%	大買/鉅額交易
2018/11/12	46	477.61	0	0.00	477.00	46	291	15.78%
2018/11/09	27	431.30	0	0.00	439.50	27	297	9.09%
2018/11/08	40	458.54	0	0.00	451.50	40	300	13.32%
2018/11/07	38.8	445.61	0	0.00	446.50	38.8	298	12.99%
2018/11/06	84	435.83	98.3	435.51	431.50	-14.3	297	-4.80%
2018/11/05	52	438.96	62	440.35	436.00	-10	296	-3.37%
2018/11/02	178	439.91	324	441.32	441.50	-146	293	-49.71%	大買/大賣/鉅額交易
2018/11/01	0	0.00	136	412.23	415.00	-136	282	-48.10%	大賣/鉅額交易
2018/10/31	0	0.00	185	393.31	394.00	-185	278	-66.49%	大賣/鉅額交易
2018/10/30	84	382.10	140	378.37	374.50	-56	270	-20.69%	大賣/
2018/10/29	53	382.48	60	381.68	385.00	-7	266	-2.63%
2018/10/26	0	0.00	152	381.73	383.00	-152	263	-57.60%	大賣/鉅額交易
2018/10/25	26	369.00	0	0.00	369.00	26	256	10.12%
2018/10/24	23	414.07	0	0.00	410.00	23	248	9.24%
2018/10/23	0	0.00	94	415.21	415.50	-94	244	-38.39%
2018/10/22	0	0.00	45	417.70	419.00	-45	240	-18.69%
2018/10/18	30	416.25	0	0.00	417.50	30	235	12.75%
2018/10/17	0	0.00	4	400.00	400.00	-4	228	-1.75%
2018/10/16	47	433.30	0	0.00	430.00	47	221	21.21%
2018/10/15	71	451.27	0	0.00	454.00	71	217	32.67%
2018/10/12	2	447.25	0	0.00	451.00	2	221	0.90%
2018/10/11	7	444.86	0	0.00	439.00	7	219	3.20%
2018/10/08	1	486.00	0	0.00	490.00	1	210	0.48%
2018/10/01	0	0.00	14	554.00	551.00	-14	208	-6.70%
2018/09/21	0	0.00	1	546.00	544.00	-1	201	-0.50%
2018/09/10	3	567.67	0	0.00	569.00	3	233	1.29%
2018/08/31	19	597.21	11	589.64	605.00	8	243	3.29%
2018/08/30	17	631.65	0	0.00	600.00	17	244	6.95%
2018/08/29	51	592.98	0	0.00	609.00	51	243	20.98%
2018/08/27	81	559.99	1	560.00	560.00	80	231	34.59%
2018/08/21	22	584.55	0	0.00	599.00	22	214	10.24%
2018/08/15	0	0.00	20	640.45	648.00	-20	198	-10.05%
2018/08/10	35	685.31	16	683.38	687.00	19	192	9.85%
2018/07/25	0	0.00	10	693.20	699.00	-10	210	-4.76%
2018/07/24	0	0.00	5	690.00	690.00	-5	206	-2.42%
2018/07/20	0	0.00	26	698.46	693.00	-26	203	-12.76%
2018/07/19	30	697.80	0	0.00	696.00	30	200	14.95%
2018/07/17	0	0.00	44	663.34	667.00	-44	187	-23.41%
2018/06/28	7	752.71	0	0.00	739.00	7	173	4.04%
2018/06/27	67	769.07	0	0.00	770.00	67	167	40.09%
2018/06/26	32	753.47	0	0.00	760.00	32	155	20.54%
2018/06/25	133	757.41	0	0.00	745.00	133	152	87.28%	大買/鉅額交易
2018/06/22	38	724.11	10	730.00	730.00	28	147	18.96%
2018/06/21	20	706.40	0	0.00	707.00	20	145	13.71%
2018/06/12	3	683.00	31	683.77	683.00	-28	141	-19.79%
2018/06/11	0	0.00	7	686.29	693.00	-7	142	-4.90%
2018/06/08	53	687.40	0	0.00	685.00	53	139	37.98%
2018/06/06	0	0.00	15	690.27	695.00	-15	141	-10.60%
2018/06/05	0	0.00	1	688.00	685.00	-1	142	-0.70%
2018/05/31	4	686.00	9	667.22	686.00	-5	146	-3.42%
2018/05/29	6	673.33	0	0.00	673.00	6	145	4.14%
2018/05/28	11	671.36	0	0.00	673.00	11	146	7.53%
2018/05/25	4	670.00	0	0.00	673.00	4	147	2.71%
2018/05/24	30	664.83	0	0.00	673.00	30	148	20.16%
2018/05/23	38	654.76	0	0.00	659.00	38	150	25.33%
2018/05/22	25	644.64	31	641.42	649.00	-6	152	-3.94%
2018/05/17	13	643.62	0	0.00	639.00	13	160	8.08%
2018/05/16	11	640.36	0	0.00	644.00	11	160	6.84%
2018/05/15	17	650.35	0	0.00	627.00	17	162	10.47%
2018/05/11	161	630.07	200	627.94	616.00	-39	164	-23.65%	大買/大賣/
2018/05/10	0	0.00	3	623.00	625.00	-3	164	-1.83%
2018/05/09	0	0.00	20	616.65	620.00	-20	168	-11.85%
2018/05/08	0	0.00	21	628.19	630.00	-21	165	-12.70%
2018/05/03	4	630.00	0	0.00	628.00	4	167	2.39%
2018/05/02	11	641.00	16.2	642.91	640.00	-5.2	167	-3.09%
2018/04/27	5	624.40	57	618.95	625.00	-52	166	-31.15%
2018/04/26	0	0.00	4	614.00	620.00	-4	174	-2.29%
2018/04/23	0	0.00	4	622.25	620.00	-4	193	-2.07%
2018/04/18	4	618.00	0	0.00	607.00	4	209	1.91%
2018/04/17	2	621.00	0	0.00	621.00	2	214	0.93%
2018/04/16	17	620.88	0	0.00	623.00	17	218	7.79%
2018/04/12	0	0.00	1	621.00	614.00	-1	221	-0.45%
2018/04/09	0	0.00	14	632.93	632.00	-14	225	-6.21%
2018/03/29	21	658.95	0	0.00	657.00	21	232	9.04%
2018/03/28	0	0.00	8	657.75	654.00	-8	231	-3.45%
2018/03/27	11	648.45	0	0.00	656.00	11	230	4.78%
2018/03/21	19	662.32	0	0.00	665.00	19	229	8.30%
2018/03/19	38	667.03	48	666.48	668.00	-10	228	-4.38%
2018/03/16	0	0.00	103	653.83	654.00	-103	229	-44.97%	大賣/鉅額交易
2018/03/15	11	671.73	0	0.00	680.00	11	227	4.83%
2018/03/09	7	626.43	0	0.00	628.00	7	228	3.07%
2018/03/08	6	613.00	0	0.00	610.00	6	233	2.57%
2018/03/07	101	615.41	0	0.00	612.00	101	237	42.52%	大買/鉅額交易
2018/03/02	0	0.00	33	634.24	629.00	-33	238	-13.85%
2018/03/01	2	645.00	47	644.94	645.00	-45	240	-18.70%
2018/02/27	64	646.75	0	0.00	650.00	64	242	26.35%
2018/02/26	59	642.22	0	0.00	639.00	59	246	23.90%
2018/02/23	5	643.40	11	641.82	642.00	-6	251	-2.39%
2018/02/22	59	645.47	1	646.00	640.00	58	258	22.41%
2018/02/21	72	642.57	161	609.19	648.00	-89	263	-33.75%	大賣/
2018/02/12	0	0.00	26	599.81	596.00	-26	256	-10.12%
2018/02/09	0	0.00	17	590.00	591.00	-17	258	-6.56%
2018/02/08	0	0.00	30	600.70	601.00	-30	260	-11.50%
2018/02/07	7	596.43	86	600.50	596.00	-79	264	-29.90%
2018/02/06	0	0.00	118	593.05	591.00	-118	269	-43.79%	大賣/鉅額交易
2018/02/05	2	616.00	17	622.00	620.00	-15	265	-5.65%
2018/02/02	0	0.00	36	616.69	616.00	-36	264	-13.63%
2018/01/31	11	621.64	0	0.00	622.00	11	258	4.25%
2018/01/30	12	620.42	0	0.00	620.00	12	258	4.64%
2018/01/29	1	610.00	13	609.69	609.00	-12	257	-4.65%
2018/01/26	13	615.38	10	619.00	609.00	3	258	1.16%
2018/01/25	1	627.00	45	631.87	629.00	-44	256	-17.16%
2018/01/24	8	632.00	2	631.00	631.00	6	259	2.31%
2018/01/23	52	627.65	0	0.00	630.00	52	261	19.86%
2018/01/22	115	637.96	0	0.00	625.00	115	259	44.30%	大買/鉅額交易
2018/01/18	0	0.00	50	602.68	600.00	-50	248	-20.14%
2018/01/17	1	607.00	40	604.25	598.00	-39	242	-16.09%
2018/01/16	62	626.85	0	0.00	614.00	62	235	26.35%
2018/01/11	95	681.27	1	675.00	674.00	94	226	41.59%
2018/01/10	12	699.50	10	700.10	704.00	2	221	0.90%
2018/01/02	0	0.00	5	686.40	687.00	-5	212	-2.36%