愛普* (6531)-合庫-自強券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
311.0
漲跌
▼4.5
漲幅
-1.43%
成交量
1,512張
產業
上市半導體類股
610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

愛普* (6531)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/12/11	12.1	317.33	1	318.50	311.00	11.1	1,561	0.71%
2024/12/10	0	0.00	12	318.04	315.50	-12	1,555	-0.77%
2024/12/09	3	316.33	0	0.00	317.50	3	1,579	0.19%
2024/12/06	4	319.50	2	317.50	317.50	2	1,611	0.12%
2024/12/05	0	0.00	6.1	319.23	318.50	-6.1	1,667	-0.37%
2024/12/04	2	310.00	0	0.00	311.50	2	1,680	0.12%
2024/11/29	0.1	300.65	0	0.00	303.50	0.1	1,822	0.01%
2024/11/28	2	297.25	1	295.00	295.00	1	1,858	0.05%
2024/11/27	5	309.50	0	0.00	300.50	5	1,906	0.26%
2024/11/21	2	312.50	2	311.00	308.50	0	2,016	0.00%
2024/11/19	1	304.50	0	0.00	304.00	1	2,028	0.05%
2024/11/18	1.1	296.05	1	297.50	294.00	0.1	2,032	0.00%
2024/11/07	0	0.00	1	318.50	316.00	-1	2,132	-0.05%
2024/11/05	0	0.00	1	312.00	309.50	-1	2,177	-0.05%
2024/11/01	0.3	298.50	0	0.00	305.00	0.3	2,289	0.01%
2024/10/30	0.1	302.50	0	0.00	301.50	0.1	2,292	0.00%
2024/10/29	1	304.50	0	0.00	302.50	1	2,302	0.04%
2024/10/28	1	313.00	1	311.00	309.00	0	2,302	0.00%
2024/10/24	5	318.30	0	0.00	316.50	5	2,367	0.21%
2024/10/21	2	320.00	4	320.38	319.50	-2	2,439	-0.08%
2024/10/18	0	0.00	1	301.00	300.00	-1	2,421	-0.04%
2024/10/17	1	309.00	1	309.00	308.50	0	2,453	0.00%
2024/10/15	1	311.50	1	308.50	308.50	0	2,546	0.00%
2024/10/14	0	0.00	1	307.00	311.00	-1	2,546	-0.04%
2024/10/11	1	301.00	1	303.00	302.50	0	2,567	0.00%
2024/10/09	0	0.00	0.2	300.50	297.00	-0.2	2,596	-0.01%
2024/10/08	2.1	303.41	3	302.83	303.50	-1	2,653	-0.04%
2024/10/07	0	307.00	0.2	306.00	306.00	-0.2	2,702	-0.01%
2024/10/04	1	301.50	2	305.75	301.50	-1	2,743	-0.04%
2024/09/27	1	307.50	1	307.50	307.50	0	2,974	0.00%
2024/09/26	1	302.50	0.2	305.00	303.00	0.8	2,969	0.03%
2024/09/25	1	299.50	3.1	297.30	299.50	-2.1	2,931	-0.07%
2024/09/24	1	285.00	4	288.38	288.50	-3	2,928	-0.10%
2024/09/23	1.1	294.98	2	296.75	293.00	-1	2,936	-0.03%
2024/09/19	0	0.00	1	288.50	292.00	-1	3,037	-0.03%
2024/09/18	1.1	286.95	0	0.00	282.00	1.1	3,047	0.04%
2024/09/16	0.2	294.25	0	0.00	291.50	0.2	3,061	0.01%
2024/09/12	1	305.00	0	0.00	301.50	1	3,292	0.03%
2024/09/10	1	309.50	0	0.00	300.00	1	3,288	0.03%
2024/09/06	0.1	308.00	11.1	306.40	312.50	-11	3,275	-0.34%
2024/09/05	12.2	302.64	0	0.00	289.50	12.2	3,206	0.38%
2024/09/04	1.1	299.09	0	0.00	299.50	1.1	3,183	0.03%
2024/09/03	2.2	323.68	2	329.25	319.50	0.2	3,156	0.01%
2024/08/30	0	0.00	1	324.50	323.50	-1	3,144	-0.03%
2024/08/29	2.6	322.85	15	319.00	323.50	-12.4	3,202	-0.39%
2024/08/28	1	315.00	2	318.50	326.00	-1	3,165	-0.03%
2024/08/27	1	310.00	0	0.00	306.50	1	3,118	0.03%
2024/08/22	0	0.00	0.3	307.00	303.50	-0.3	3,184	-0.01%
2024/08/21	5	304.50	0	0.00	305.00	5	3,187	0.16%
2024/08/20	5	301.50	0	0.00	301.50	5	3,180	0.16%
2024/08/16	0	0.00	1	301.00	300.50	-1	3,185	-0.03%
2024/08/14	0	0.00	0.3	297.83	298.50	-0.3	3,181	-0.01%
2024/08/09	2	293.50	2	285.00	285.00	0	3,153	0.00%
2024/08/08	0.2	291.50	0.2	293.00	289.00	0	3,129	0.00%
2024/08/07	1	287.50	1.2	286.25	288.00	-0.2	3,098	-0.01%
2024/08/06	1.3	259.85	0	0.00	262.00	1.3	3,115	0.04%
2024/08/05	2.1	277.05	0	0.00	277.00	2.1	3,054	0.07%
2024/08/02	2.2	319.77	1	309.00	307.50	1.2	3,059	0.04%
2024/08/01	0	0.00	1	330.00	326.50	-1	3,084	-0.03%
2024/07/30	1	315.00	0	0.00	320.00	1	3,097	0.03%
2024/07/29	4.4	319.76	1	308.00	308.00	3.4	3,078	0.11%
2024/07/26	1	328.00	0	0.00	335.00	1	3,019	0.03%
2024/07/23	2	339.25	1	340.00	340.50	1	3,013	0.03%
2024/07/22	4	360.75	2	345.75	341.50	2	3,008	0.07%
2024/07/19	1	365.00	1	377.00	365.00	0	2,959	0.00%
2024/07/18	9.3	375.88	0	0.00	370.50	9.3	2,944	0.32%
2024/07/17	0.3	386.00	0	0.00	385.00	0.3	2,919	0.01%
2024/07/16	2	389.50	6	390.17	385.00	-4	2,939	-0.14%
2024/07/15	0	0.00	1	376.50	376.00	-1	2,918	-0.03%
2024/07/12	3.4	378.03	0.1	379.00	373.50	3.3	2,918	0.11%
2024/07/11	1	384.54	1	393.00	382.50	0	2,903	0.00%
2024/07/10	14	397.11	13	399.88	390.50	1	2,928	0.03%
2024/07/09	1	385.50	2	395.00	398.00	-1	2,888	-0.03%
2024/07/08	1	382.00	1	388.50	380.00	0	2,847	0.00%
2024/07/05	4	400.00	4.2	404.78	394.50	-0.2	2,814	-0.01%
2024/07/04	0	0.00	18	398.58	402.00	-18	2,747	-0.66%
2024/07/03	1	389.00	1	390.00	388.50	0	2,640	0.00%
2024/07/02	1	384.50	1.1	381.14	381.00	-0.1	2,630	0.00%
2024/07/01	1	384.50	1	383.00	383.00	0	2,626	0.00%
2024/06/28	1	383.00	1	386.00	386.50	0	2,649	0.00%
2024/06/27	6	387.92	5	382.10	381.50	1	2,652	0.04%
2024/06/26	5	387.20	1	385.00	385.00	4	2,660	0.15%
2024/06/25	6.4	379.40	3	387.50	391.50	3.4	2,620	0.13%
2024/06/24	11	388.36	1	387.50	383.50	10	2,560	0.39%
2024/06/21	1	385.50	1	381.00	386.00	0	2,552	0.00%
2024/06/20	10	390.30	6.1	392.73	385.50	3.9	2,526	0.15%
2024/06/19	6.1	374.93	8.1	378.41	382.50	-2	2,408	-0.08%
2024/06/18	0	356.00	0	0.00	358.50	0	2,294	0.00%
2024/06/17	0	359.00	0	0.00	354.50	0	2,312	0.00%
2024/06/14	1	355.50	14	359.71	358.00	-13	2,328	-0.56%
2024/06/11	11	348.68	0	0.00	344.50	11	2,435	0.45%
2024/06/07	3	350.50	8.1	354.09	355.00	-5.1	2,512	-0.20%
2024/06/06	8.2	351.24	2	346.00	346.00	6.2	2,530	0.24%
2024/06/05	2.1	363.51	0	0.00	361.50	2.1	2,511	0.08%
2024/06/04	4	369.84	3	382.00	366.00	1	2,541	0.04%
2024/06/03	0	0.00	0.1	354.50	356.50	-0.1	2,526	0.00%
2024/05/31	1.2	354.32	1	345.00	345.00	0.2	2,684	0.01%
2024/05/29	0.2	364.00	11	362.73	358.00	-10.8	2,854	-0.38%
2024/05/28	2.2	353.50	11	357.27	363.00	-8.8	2,975	-0.30%
2024/05/27	1.1	348.97	0	0.00	349.00	1.1	3,004	0.04%
2024/05/24	0	0.00	0.8	335.00	338.00	-0.8	3,066	-0.03%
2024/05/23	2	339.54	10	339.50	338.50	-8	3,091	-0.26%
2024/05/22	2	348.00	0	0.00	346.50	2	3,160	0.06%
2024/05/20	1	348.00	1	352.00	352.00	0	3,301	0.00%
2024/05/17	10.2	350.99	1	351.50	347.00	9.2	3,349	0.28%
2024/05/16	11	355.18	1	355.00	354.00	10	3,400	0.29%
2024/05/15	0	356.50	1	353.00	351.00	-1	3,443	-0.03%
2024/05/13	1	345.00	7	342.57	346.50	-6	3,562	-0.17%
2024/05/10	2	342.75	3	346.33	342.50	-1	3,599	-0.03%
2024/05/09	0	0.00	3	350.00	349.50	-3	3,574	-0.08%
2024/05/08	0.1	364.00	0	0.00	366.00	0.1	3,565	0.00%
2024/05/07	6.1	365.36	0	0.00	366.50	6.1	3,619	0.17%
2024/05/06	7	382.14	1	380.50	380.50	6	3,673	0.16%
2024/05/03	1	378.50	1	382.50	373.50	0	3,668	0.00%
2024/05/02	1.1	378.18	0	0.00	373.50	1.1	3,706	0.03%
2024/04/29	3	374.00	1	379.50	373.00	2	3,844	0.05%
2024/04/26	2	377.00	2	365.75	371.00	0	3,896	0.00%
2024/04/25	1	357.00	2	355.75	354.00	-1	3,937	-0.03%
2024/04/24	2	358.01	2	361.50	365.50	0	4,013	0.00%
2024/04/22	0.1	348.00	1	360.00	345.00	-0.9	4,172	-0.02%
2024/04/19	13.1	362.39	3	358.00	360.50	10.1	4,317	0.23%
2024/04/18	2	384.50	2	383.00	383.00	0	4,479	0.00%
2024/04/17	3.2	383.14	3	383.17	383.00	0.2	4,559	0.00%
2024/04/16	1	376.00	2	375.25	384.00	-1	4,578	-0.02%
2024/04/15	2	379.50	0	0.00	376.50	2	4,570	0.04%
2024/04/12	1	389.00	0	0.00	388.00	1	4,622	0.02%
2024/04/11	11	394.23	1	393.00	395.00	10	4,776	0.21%
2024/04/10	5	397.50	3.6	399.36	398.50	1.4	4,801	0.03%
2024/04/09	6	396.75	1	404.00	395.00	5	4,875	0.10%
2024/04/02	0	0.00	1	409.50	408.00	-1	4,923	-0.02%
2024/04/01	0	0.00	1	409.50	408.00	-1	4,955	-0.02%
2024/03/29	2	397.75	8.1	401.07	401.50	-6.1	4,973	-0.12%
2024/03/28	0.1	390.00	0	0.00	388.00	0.1	4,987	0.00%
2024/03/27	7.2	393.47	0	0.00	392.00	7.2	5,034	0.14%
2024/03/26	1	400.00	1	406.00	394.00	0	5,043	0.00%
2024/03/25	0.1	410.00	0	0.00	405.00	0.1	5,038	0.00%
2024/03/22	1.1	413.59	0	0.00	405.00	1.1	5,059	0.02%
2024/03/21	2	401.25	3	405.33	405.50	-1	5,066	-0.02%
2024/03/20	3.1	398.06	2	395.00	395.00	1.1	5,142	0.02%
2024/03/19	1.1	403.36	0.1	404.00	402.50	1	5,223	0.02%
2024/03/18	12.1	414.65	2	408.25	407.00	10.1	5,232	0.19%
2024/03/15	2	405.25	14.4	405.08	406.00	-12.4	5,327	-0.23%
2024/03/14	16.2	407.80	4	407.63	404.50	12.2	5,365	0.23%
2024/03/13	15.6	415.39	4	424.50	405.00	11.6	5,337	0.22%
2024/03/12	5.1	433.14	0	0.00	431.50	5.1	5,314	0.10%
2024/03/11	6	440.00	5	448.50	443.00	1	5,379	0.02%
2024/03/08	2.5	433.15	0	0.00	431.00	2.5	5,373	0.05%
2024/03/07	10	439.07	6	452.67	435.00	4	5,403	0.07%
2024/03/06	4.4	458.84	2	456.75	450.00	2.4	5,385	0.04%
2024/03/05	10.1	486.60	0	0.00	490.00	10.1	5,289	0.19%
2024/03/04	13.1	486.76	4	494.50	491.50	9.1	5,354	0.17%
2024/03/01	5.2	478.95	22	476.64	477.50	-16.9	5,262	-0.32%
2024/02/29	14.2	441.60	1	454.00	455.00	13.2	5,158	0.26%
2024/02/27	2.2	446.25	2	437.00	438.00	0.2	5,104	0.00%
2024/02/26	2.5	440.88	1	439.50	436.50	1.5	5,085	0.03%
2024/02/23	8	443.50	2	441.75	439.50	6	5,116	0.12%
2024/02/22	3.2	452.67	6	449.67	450.00	-2.8	5,122	-0.05%
2024/02/21	10	468.50	1.5	465.12	464.00	8.5	5,064	0.17%
2024/02/20	2	475.00	2	479.50	470.50	0	5,206	0.00%
2024/02/19	3.4	476.76	0	0.00	470.00	3.4	5,224	0.06%
2024/02/16	0	0.00	2	481.00	480.00	-2	5,375	-0.04%
2024/02/15	6	484.42	1	482.50	483.50	5	5,427	0.09%
2024/02/05	17.3	502.97	4.1	503.68	497.00	13.2	5,456	0.24%
2024/02/02	1	530.00	1	519.00	518.00	0	5,458	0.00%
2024/02/01	3.2	516.87	2	517.00	517.00	1.2	5,464	0.02%
2024/01/31	2	526.00	3	526.00	523.00	-1	5,549	-0.02%
2024/01/30	1.6	523.97	1.1	523.28	523.00	0.5	5,604	0.01%
2024/01/29	4	509.50	4.3	514.47	519.00	-0.3	5,712	-0.01%
2024/01/26	3	494.33	3	495.17	490.50	0	5,994	0.00%
2024/01/25	1.4	495.43	1.1	499.90	494.00	0.4	6,221	0.01%
2024/01/24	7.2	502.67	3.1	506.56	498.00	4.1	6,216	0.07%
2024/01/23	1	524.00	6	526.00	520.00	-5	6,214	-0.08%
2024/01/22	2.2	527.14	1.2	535.39	526.00	1.1	6,250	0.02%
2024/01/19	3	520.00	12.4	528.09	519.00	-9.4	6,245	-0.15%
2024/01/18	13.1	517.84	5	534.40	516.00	8.1	6,244	0.13%
2024/01/17	2.2	529.56	3.1	541.11	534.00	-0.9	6,280	-0.01%
2024/01/16	5.2	547.04	5	540.20	544.00	0.2	6,243	0.00%
2024/01/15	34.1	531.46	32.1	532.62	539.00	2.1	6,189	0.03%
2024/01/12	6	513.50	8.1	515.41	514.00	-2.1	6,097	-0.03%
2024/01/11	13	499.35	28.1	499.25	497.50	-15.1	5,954	-0.25%
2024/01/10	2.2	489.89	4	488.23	489.00	-1.8	5,980	-0.03%
2024/01/09	20.1	492.00	6.3	487.52	485.00	13.8	6,081	0.23%
2024/01/08	1.2	490.87	21	487.90	484.50	-19.9	6,191	-0.32%
2024/01/05	37	477.66	19.2	481.41	498.00	17.8	6,207	0.29%
2024/01/04	2.1	464.33	0	0.00	467.00	2.1	6,150	0.03%
2024/01/03	2	471.00	6.3	465.70	472.00	-4.3	6,226	-0.07%
2024/01/02	1	460.44	0	0.00	459.50	1	6,177	0.02%
2023/12/29	1	466.50	1	469.00	469.00	0	6,217	0.00%
2023/12/28	0	467.50	1	466.00	465.50	-1	6,290	-0.02%
2023/12/27	15	469.17	6	470.67	472.00	9	6,397	0.14%
2023/12/26	1	467.00	1.3	462.12	462.00	-0.3	6,452	0.00%
2023/12/25	4	460.25	3	461.33	456.50	1	6,524	0.02%
2023/12/22	1	457.50	2	452.50	457.50	-1	6,603	-0.02%
2023/12/21	2	443.50	2	436.50	444.00	0	6,757	0.00%
2023/12/20	1	442.00	21	445.45	439.00	-20	6,967	-0.29%
2023/12/19	5.6	439.87	1	443.50	439.00	4.6	7,147	0.06%
2023/12/15	11	464.36	13	470.47	452.50	-2	7,559	-0.03%
2023/12/14	10	458.45	12	461.08	460.50	-2	7,734	-0.03%
2023/12/13	11	441.73	2	445.75	446.00	9	7,865	0.11%
2023/12/12	5	444.60	17	446.59	443.50	-12	8,084	-0.15%
2023/12/11	12.4	431.40	0	0.00	430.00	12.4	8,065	0.15%
2023/12/08	4	443.13	16	439.97	440.50	-12	8,053	-0.15%
2023/12/07	34.6	430.70	14	432.14	436.00	20.6	8,039	0.26%
2023/12/06	6	441.17	0	0.00	436.50	6	8,040	0.07%
2023/12/04	5	463.60	5	465.80	460.00	0	8,050	0.00%
2023/12/01	2.2	467.77	7	471.71	469.00	-4.9	8,097	-0.06%
2023/11/30	4.2	468.14	5	468.60	468.00	-0.9	8,371	-0.01%
2023/11/29	4	460.50	9	461.61	471.00	-5	8,353	-0.06%
2023/11/28	4	439.38	13	443.27	444.50	-9	8,260	-0.11%
2023/11/27	18.1	434.84	2	433.00	430.50	16.1	8,247	0.19%
2023/11/24	2	447.00	0	0.00	447.00	2	8,267	0.02%
2023/11/22	8	449.25	6	450.83	452.50	2	8,260	0.02%
2023/11/21	3	448.17	2	456.75	447.50	1	8,236	0.01%
2023/11/20	4	449.75	2	454.00	449.50	2	8,221	0.02%
2023/11/17	4	446.38	8	453.13	456.00	-4	8,215	-0.05%
2023/11/16	1	435.00	1	440.50	435.00	0	8,146	0.00%
2023/11/15	8.2	452.32	6	451.48	444.00	2.2	8,111	0.03%
2023/11/14	2	426.00	6	429.50	432.50	-4	7,988	-0.05%
2023/11/13	0	0.00	3	419.33	422.00	-3	7,990	-0.04%
2023/11/10	10	407.10	6	409.25	409.50	4	7,913	0.05%
2023/11/09	3	413.50	3	410.50	410.00	0	7,901	0.00%
2023/11/08	13	419.31	11.1	412.40	411.00	1.9	7,892	0.02%
2023/11/07	5	419.00	3	419.33	420.00	2	7,807	0.03%
2023/11/06	3	410.00	7	408.79	416.00	-4	7,822	-0.05%
2023/11/03	20	399.43	34.3	402.39	410.00	-14.3	7,733	-0.18%
2023/11/02	0	0.00	74.2	383.61	397.50	-74.2	7,425	-1.00%
2023/11/01	1	363.50	2	362.00	361.50	-1	7,250	-0.01%
2023/10/31	36	367.96	22	378.34	357.00	14	7,338	0.19%
2023/10/30	1	371.00	29	375.95	375.50	-28	7,436	-0.38%
2023/10/27	16	363.06	0	0.00	361.50	16	7,542	0.21%
2023/10/26	4	369.63	1	377.50	368.00	3	7,878	0.04%
2023/10/25	63	375.09	20.1	382.54	382.50	42.9	8,188	0.52%
2023/10/24	10	366.25	10	369.00	368.50	0	8,301	0.00%
2023/10/23	9	371.11	2	376.75	366.00	7	8,311	0.08%
2023/10/20	6	373.92	2	365.00	377.50	4	8,316	0.05%
2023/10/19	8	366.06	7	371.71	374.50	1	8,260	0.01%
2023/10/18	10.4	374.32	8	377.63	370.00	2.4	8,229	0.03%
2023/10/17	2	383.50	7	384.43	383.00	-5	8,177	-0.06%
2023/10/16	8.1	376.35	0	0.00	372.50	8.1	8,093	0.10%
2023/10/13	3	389.33	6	389.58	390.00	-3	7,975	-0.04%
2023/10/12	6	384.58	12.2	380.89	389.50	-6.2	7,929	-0.08%
2023/10/11	3.1	378.25	50	386.40	372.00	-47	7,905	-0.59%
2023/10/06	2	380.00	4	380.50	379.00	-2	7,881	-0.03%
2023/10/05	15.1	384.71	13	390.27	383.50	2.1	7,902	0.03%
2023/10/04	2.1	383.57	0	0.00	386.00	2.1	7,885	0.03%
2023/10/03	15	388.17	0	0.00	387.50	15	7,826	0.19%
2023/10/02	2	393.00	23	398.85	396.00	-21	7,716	-0.27%
2023/09/28	24	386.56	22.6	392.72	383.00	1.4	7,663	0.02%
2023/09/27	6	387.25	4.4	385.62	392.00	1.6	7,630	0.02%
2023/09/26	28.8	389.17	58	395.41	385.50	-29.2	7,582	-0.39%
2023/09/25	63	392.03	17.1	392.33	395.50	45.9	7,406	0.62%
2023/09/22	1	379.50	1	380.00	386.00	0	7,204	0.00%
2023/09/21	5.1	376.07	21	375.17	382.00	-15.9	7,053	-0.23%
2023/09/20	1	373.40	7.9	371.36	373.50	-6.8	6,807	-0.10%
2023/09/19	79.1	374.04	14	372.14	360.50	65.1	6,628	0.98%
2023/09/18	35.4	368.71	58.4	374.18	371.50	-23	6,398	-0.36%
2023/09/15	51	367.07	17.4	360.97	363.00	33.7	6,188	0.54%
2023/09/14	8	340.06	35	340.89	348.00	-27	5,976	-0.45%
2023/09/13	30	330.50	1	330.00	331.50	29	5,888	0.49%
2023/09/12	5	326.80	1	324.00	327.00	4	5,869	0.07%
2023/09/11	0.2	330.50	4	334.75	325.50	-3.8	5,939	-0.06%
2023/09/08	6	341.67	1	339.50	339.00	5	5,925	0.08%
2023/09/07	1	354.00	1.5	351.67	350.00	-0.5	5,965	-0.01%
2023/09/06	4.1	356.57	2	357.00	351.50	2.1	5,970	0.03%
2023/09/05	10.1	362.94	13	362.62	354.00	-2.9	5,888	-0.05%
2023/09/04	5	352.50	8	348.25	353.00	-3	5,656	-0.05%
2023/09/01	9.3	328.28	6	333.92	321.00	3.3	5,696	0.06%
2023/08/31	1	330.00	1	332.50	328.00	0	5,764	0.00%
2023/08/30	1	329.50	3	328.83	330.50	-2	5,788	-0.03%
2023/08/29	1	321.00	0	0.00	321.50	1	5,893	0.02%
2023/08/28	4	320.13	1	321.50	321.00	3	6,021	0.05%
2023/08/25	2	326.00	3.1	329.34	327.00	-1.1	6,389	-0.02%
2023/08/24	1	333.50	1	330.00	328.50	0	6,525	0.00%
2023/08/23	1	329.00	1	329.50	332.00	0	6,597	0.00%
2023/08/22	10	334.50	6	333.92	329.00	4	6,661	0.06%
2023/08/21	10.1	320.24	8	320.88	322.00	2.1	6,737	0.03%
2023/08/18	5	324.20	3	326.33	315.50	2	6,747	0.03%
2023/08/17	7	323.64	9	330.89	334.00	-2	6,739	-0.03%
2023/08/16	5	315.90	4	321.13	321.00	1	6,719	0.01%
2023/08/15	4	316.38	4.1	317.53	317.50	-0.1	6,849	0.00%
2023/08/14	1	318.00	4	319.50	314.50	-3	6,979	-0.04%
2023/08/10	6	336.50	2	339.00	327.00	4	6,969	0.06%
2023/08/09	9	353.11	22.1	348.69	345.00	-13.1	6,893	-0.19%
2023/08/08	10.1	350.02	10	356.00	351.00	0.1	6,853	0.00%
2023/08/07	3	351.67	3	355.00	356.00	0	6,835	0.00%
2023/08/04	5.1	348.37	0	0.00	343.00	5.1	6,781	0.08%
2023/08/02	11	354.50	0.1	348.50	348.00	10.9	6,690	0.16%
2023/08/01	15.2	386.99	6.1	384.69	386.50	9.1	6,568	0.14%
2023/07/31	26.8	392.73	33.1	389.26	381.50	-6.3	6,503	-0.10%
2023/07/28	11	360.87	21	366.86	379.50	-10	6,140	-0.16%
2023/07/27	8.6	328.43	12.5	337.20	345.00	-3.9	5,791	-0.07%
2023/07/26	2.4	315.33	2	315.75	314.00	0.4	5,613	0.01%
2023/07/25	2.2	311.23	7	309.21	310.50	-4.8	5,615	-0.09%
2023/07/24	0.1	304.50	2	301.00	300.00	-2	5,623	-0.03%
2023/07/21	6	305.92	6	297.67	307.50	0	5,689	0.00%
2023/07/20	1.1	307.91	0	0.00	305.50	1.1	5,775	0.02%
2023/07/19	3	316.50	3	319.33	316.50	0	5,780	0.00%
2023/07/18	1	311.50	0	0.00	308.50	1	5,807	0.02%
2023/07/17	5.2	314.34	5	318.00	316.50	0.2	5,838	0.00%
2023/07/14	5	316.00	2	316.25	315.00	3	5,845	0.05%
2023/07/13	0	0.00	2	324.75	324.50	-2	5,826	-0.03%
2023/07/12	5	320.00	0	0.00	316.00	5	5,775	0.09%
2023/07/11	2.1	322.95	2	328.25	320.50	0.1	5,785	0.00%
2023/07/07	5	309.50	5	311.00	310.00	0	5,846	0.00%
2023/07/06	1	316.00	1	316.00	315.00	0	5,865	0.00%
2023/07/05	0	0.00	9	320.28	323.50	-9	5,874	-0.15%
2023/07/04	9	315.56	3	314.00	316.00	6	5,886	0.10%
2023/07/03	2.1	299.59	1	301.50	301.00	1.1	5,901	0.02%
2023/06/30	10.1	300.99	3	301.00	304.00	7.1	5,996	0.12%
2023/06/29	4.1	295.27	1	299.00	300.00	3.1	6,035	0.05%
2023/06/28	2	290.50	2	291.50	291.00	0	6,079	0.00%
2023/06/27	4	298.75	0	0.00	292.50	4	6,179	0.06%
2023/06/26	2	295.53	2	306.00	296.50	0	6,191	0.00%
2023/06/21	3	316.80	0	0.00	311.50	3	6,270	0.05%
2023/06/20	3.1	327.93	3	330.17	322.50	0.1	6,406	0.00%
2023/06/19	1.1	334.33	0	0.00	332.50	1.1	6,509	0.02%
2023/06/16	1	333.00	4.1	334.04	331.50	-3.1	6,804	-0.05%
2023/06/15	1.1	338.59	1	342.00	337.50	0.1	7,098	0.00%
2023/06/14	0	0.00	2	332.50	332.00	-2	7,290	-0.03%
2023/06/13	1	337.00	5	340.30	337.00	-4	7,439	-0.05%
2023/06/12	0	0.00	2	336.00	333.00	-2	7,583	-0.03%
2023/06/09	6	330.00	2	328.50	325.50	4	7,642	0.05%
2023/06/08	18	324.14	4	335.50	323.50	14	7,780	0.18%
2023/06/07	2	342.75	2.1	344.12	339.00	-0.1	7,849	0.00%
2023/06/06	2	335.25	7	337.86	337.00	-5	8,050	-0.06%
2023/06/05	3	331.67	1	334.50	328.50	2	8,003	0.02%
2023/06/02	5	343.00	3	354.79	336.00	2	8,006	0.02%
2023/06/01	5.2	345.58	3	340.33	348.50	2.2	7,925	0.03%
2023/05/31	41.3	349.72	37	345.77	340.00	4.3	8,057	0.05%
2023/05/30	7	332.36	7.1	335.11	332.00	-0.1	7,784	0.00%
2023/05/29	7	325.86	13	323.08	328.50	-6	7,820	-0.08%
2023/05/26	13	318.08	3	314.38	310.50	10	7,933	0.13%
2023/05/25	12	329.63	10	320.45	317.50	2	8,093	0.02%
2023/05/24	4	311.00	5	312.10	314.50	-1	8,079	-0.01%
2023/05/23	4	309.38	12	309.75	310.00	-8	8,320	-0.10%
2023/05/22	15	315.03	4	311.75	304.50	11	8,621	0.13%
2023/05/19	14	309.57	39	310.93	311.50	-25	8,783	-0.28%
2023/05/18	10.1	300.96	15	301.20	304.50	-4.9	8,778	-0.06%
2023/05/17	1	283.00	1	284.00	284.00	0	8,712	0.00%
2023/05/16	1	282.00	3	283.00	280.00	-2	8,767	-0.02%
2023/05/15	1	280.00	1	282.50	276.00	0	8,856	0.00%
2023/05/12	5	281.10	4.3	279.88	286.00	0.7	8,969	0.01%
2023/05/11	4	281.12	5	284.40	278.00	-1	9,121	-0.01%
2023/05/10	3	278.50	2	278.00	282.00	1	9,270	0.01%
2023/05/09	21	278.79	10.3	284.88	277.50	10.8	9,322	0.12%
2023/05/08	21	285.90	25	288.54	283.00	-4	9,412	-0.04%
2023/05/05	26.3	285.84	26	285.13	283.00	0.3	9,555	0.00%
2023/05/04	3	273.83	2	277.50	276.00	1	9,619	0.01%
2023/05/03	1	278.50	1	276.50	275.50	0	9,693	0.00%
2023/05/02	3	284.67	4	282.63	283.50	-1	9,732	-0.01%
2023/04/28	12	277.38	2	280.00	279.50	10	9,742	0.10%
2023/04/27	2	271.25	1	273.50	273.50	1	9,691	0.01%
2023/04/26	3	270.50	0	0.00	271.50	3	9,643	0.03%
2023/04/25	11	280.14	11	286.64	272.00	0	9,564	0.00%
2023/04/24	2	289.50	2	288.25	290.50	0	9,456	0.00%
2023/04/21	1	290.00	9.1	296.24	291.00	-8.1	9,423	-0.09%
2023/04/20	5	300.80	3	306.67	301.00	2	9,374	0.02%
2023/04/19	16	308.28	4	305.50	303.50	12	9,346	0.13%
2023/04/18	0	0.00	1	315.00	311.50	-1	9,321	-0.01%
2023/04/17	4	315.38	6	313.92	315.00	-2	9,266	-0.02%
2023/04/14	5	312.30	5	313.20	313.00	0	9,239	0.00%
2023/04/13	3.2	316.69	2	319.50	311.00	1.2	9,183	0.01%
2023/04/12	3	324.00	5	320.64	325.50	-2	9,112	-0.02%
2023/04/11	2	321.00	5	322.20	320.00	-3	9,043	-0.03%
2023/04/10	7.1	330.81	2	329.00	326.00	5.1	9,013	0.06%
2023/04/07	2	325.75	6.1	326.34	324.50	-4.1	8,947	-0.05%
2023/04/06	7	319.50	3	320.33	323.00	4	8,877	0.05%
2023/03/31	6	321.92	6	320.83	324.00	0	8,813	0.00%
2023/03/30	2.1	316.34	3	316.00	310.50	-0.9	8,695	-0.01%
2023/03/29	12	306.17	28	315.63	306.00	-16	8,645	-0.18%
2023/03/28	7	322.82	6	327.67	315.00	1	8,601	0.01%
2023/03/27	1.1	316.82	8	320.38	316.50	-6.9	8,485	-0.08%
2023/03/24	6	337.59	3	332.50	325.50	3	8,469	0.04%
2023/03/23	16	329.09	7	332.00	334.50	9	8,363	0.11%
2023/03/22	3.1	327.85	6	328.08	323.50	-2.9	8,242	-0.04%
2023/03/21	27	329.63	11	329.41	325.00	16	8,118	0.20%
2023/03/20	17	316.03	15	317.40	324.50	2	7,812	0.03%
2023/03/17	18	304.78	20	304.28	303.50	-2	7,499	-0.03%
2023/03/16	11	295.73	12	297.21	296.00	-1	7,232	-0.01%
2023/03/15	25	300.68	22	303.16	295.00	3	7,106	0.04%
2023/03/14	7	292.43	10	295.10	289.00	-3	6,909	-0.04%
2023/03/13	14	290.25	17	293.31	297.00	-3	6,875	-0.04%
2023/03/10	33	292.70	26	295.79	291.50	7	6,741	0.10%
2023/03/09	25	293.76	25	296.68	295.00	0	6,660	0.00%
2023/03/08	9	282.89	10	283.55	283.50	-1	6,405	-0.02%
2023/03/07	6	283.92	7	283.00	281.50	-1	6,414	-0.02%
2023/03/06	2	287.50	6	281.83	280.50	-4	6,421	-0.06%
2023/03/03	13	290.08	7	285.64	283.00	6	6,468	0.09%
2023/03/02	20	290.55	16	289.75	287.00	4	6,412	0.06%
2023/03/01	9	288.67	11.1	289.83	290.00	-2.1	6,335	-0.03%
2023/02/24	7	290.57	5	282.80	283.00	2	6,277	0.03%
2023/02/23	17	282.00	25	283.74	289.50	-8	6,234	-0.13%
2023/02/22	15	268.60	14	266.04	266.50	1	6,186	0.02%
2023/02/21	21.1	283.85	14	285.39	281.50	7.1	6,136	0.11%
2023/02/20	19.3	267.38	24	272.33	280.00	-4.7	6,047	-0.08%
2023/02/17	18	253.92	13	255.77	260.00	5	5,796	0.09%
2023/02/16	4	248.13	11	250.05	252.00	-7	5,679	-0.12%
2023/02/15	13	237.46	2	236.50	235.50	11	5,670	0.19%
2023/02/14	1	244.00	2	246.25	246.00	-1	5,652	-0.02%
2023/02/13	5	248.20	2	252.25	244.00	3	5,834	0.05%
2023/02/10	4	252.00	3	255.50	247.00	1	5,986	0.02%
2023/02/09	2	267.00	1	262.00	262.00	1	5,936	0.02%
2023/02/08	7	253.64	18	257.92	268.00	-11	5,802	-0.19%
2023/02/07	6	245.67	7	247.86	244.00	-1	5,686	-0.02%
2023/02/06	5	250.00	5	243.70	245.50	0	5,694	0.00%
2023/02/03	14	241.25	32.3	241.35	247.50	-18.3	5,663	-0.32%
2023/02/02	19.1	228.77	17.2	229.98	233.50	1.9	5,633	0.03%
2023/02/01	9.1	215.22	9	218.11	219.00	0.1	5,538	0.00%
2023/01/31	0	0.00	4.2	205.40	210.00	-4.2	5,479	-0.08%
2023/01/30	1	196.50	74.2	201.43	201.50	-73.2	5,428	-1.35%
2023/01/17	1	188.50	2.1	189.26	187.50	-1.1	5,478	-0.02%
2023/01/13	0.1	184.00	0	0.00	183.00	0.1	5,575	0.00%
2023/01/12	1	188.00	0.1	191.00	186.00	0.9	5,579	0.02%
2023/01/10	5	189.50	0	0.00	188.00	5	5,560	0.09%
2023/01/09	2	186.50	1.1	188.06	186.50	0.9	5,541	0.02%
2023/01/06	1	182.50	13.1	178.14	182.00	-12.1	5,521	-0.22%
2023/01/05	10	176.00	10.1	178.48	175.00	-0.1	5,521	0.00%
2023/01/04	0	174.75	1	174.50	176.00	-1	5,547	-0.02%
2022/12/30	1.1	165.27	1	166.50	165.00	0.1	5,557	0.00%
2022/12/28	4	166.75	1	171.50	166.50	3	5,593	0.05%
2022/12/26	2	171.00	1	172.00	170.50	1	5,650	0.02%
2022/12/23	1	170.00	1	169.50	170.00	0	5,678	0.00%
2022/12/22	1	170.50	1	172.00	170.00	0	5,695	0.00%
2022/12/21	0	0.00	0.8	172.75	172.00	-0.8	5,733	-0.01%
2022/12/20	3	175.83	0	0.00	172.00	3	5,756	0.05%
2022/12/19	1	181.50	2	180.25	181.50	-1	5,757	-0.02%
2022/12/16	2.2	180.53	1	180.50	181.00	1.2	5,766	0.02%
2022/12/14	0.1	185.50	1	189.00	190.50	-1	5,737	-0.02%
2022/12/13	0.1	191.00	0	0.00	184.50	0.1	5,696	0.00%
2022/12/09	0.1	188.88	0	0.00	186.50	0.1	5,677	0.00%
2022/12/08	24.1	192.49	24	188.44	187.00	0.1	5,682	0.00%
2022/12/07	34.2	189.67	6	192.00	187.50	28.2	5,668	0.50%
2022/12/06	46	196.91	0	0.00	195.50	46	5,611	0.82%
2022/12/05	2	210.00	21.1	213.63	207.00	-19.1	5,568	-0.34%
2022/12/02	21	210.19	1	210.00	209.00	20	5,496	0.36%
2022/12/01	12	207.79	13	206.58	206.50	-1	5,505	-0.02%
2022/11/30	3.4	200.11	3	201.83	198.00	0.4	5,487	0.01%
2022/11/29	3	199.33	1	200.00	199.00	2	5,520	0.04%
2022/11/28	12	202.17	11	205.09	202.00	1	5,519	0.02%
2022/11/25	5	209.00	2	212.25	207.50	3	5,661	0.05%
2022/11/24	6	209.92	19.1	207.61	213.50	-13.1	5,546	-0.24%
2022/11/23	12	199.00	14	200.86	199.00	-2	5,324	-0.04%
2022/11/22	12.1	201.82	5	201.40	197.00	7.1	5,282	0.13%
2022/11/21	18	209.72	14	208.50	207.00	4	5,187	0.08%
2022/11/18	17	194.21	29.1	194.58	203.00	-12.1	5,054	-0.24%
2022/11/17	19	189.95	4	190.50	191.00	15	4,838	0.31%
2022/11/16	3	183.33	141.2	183.33	192.50	-138.2	4,733	-2.92%	大賣/鉅額交易
2022/11/15	6	177.67	4	178.25	180.50	2	4,545	0.04%
2022/11/14	140	180.08	136	182.45	179.50	4	4,463	0.09%	大買/大賣/
2022/11/11	11	178.41	10	182.50	175.50	1	4,397	0.02%
2022/11/10	5	174.20	6	170.92	171.00	-1	4,261	-0.02%
2022/11/09	41	173.43	21	176.14	177.00	20	4,222	0.47%
2022/11/08	5	174.20	7	177.21	169.00	-2	4,037	-0.05%
2022/11/07	10	161.20	36	161.74	164.50	-26	3,854	-0.67%
2022/11/04	20	159.00	1	159.00	158.00	19	3,799	0.50%
2022/11/03	31	156.15	10	156.00	159.00	21	3,761	0.56%
2022/11/02	21	153.00	0	0.00	155.50	21	3,700	0.57%
2022/11/01	1	149.50	11	151.45	153.00	-10	3,633	-0.28%
2022/10/31	11	149.05	12	150.38	151.00	-1	3,568	-0.03%
2022/10/28	17	142.94	33	141.30	139.00	-16	3,427	-0.47%
2022/10/27	0	0.00	14	142.79	147.00	-14	3,392	-0.41%
2022/10/25	3	141.83	0	0.00	140.00	3	3,459	0.09%
2022/10/24	0	0.00	1	154.03	150.50	-1	3,371	-0.03%
2022/10/20	0	0.00	1	146.50	153.00	-1	3,310	-0.03%
2022/10/19	10	151.50	10	155.00	148.50	0	3,323	0.00%
2022/10/17	10	142.50	0	0.00	149.00	10	3,405	0.29%
2022/10/14	0	0.00	12	144.17	147.50	-12	3,471	-0.35%
2022/10/13	3	141.17	1	145.50	137.50	2	3,573	0.06%
2022/10/06	1	161.00	1	163.00	161.00	0	3,655	0.00%
2022/10/03	2	152.75	2	154.00	153.00	0	3,673	0.00%
2022/09/30	0	0.00	1	148.00	153.00	-1	3,686	-0.03%
2022/09/28	1	146.50	1	145.50	146.00	0	3,721	0.00%
2022/09/27	0	0.00	11	152.95	155.00	-11	3,758	-0.29%
2022/09/26	1	156.00	6	153.25	149.00	-5	3,792	-0.13%
2022/09/23	0	164.00	0	0.00	161.50	0	3,850	0.00%
2022/09/22	0	0.00	1	165.50	166.50	-1	3,904	-0.03%
2022/09/21	2	168.50	1	166.50	168.50	1	3,906	0.03%
2022/09/20	1	169.00	1	170.50	169.00	0	3,926	0.00%
2022/09/19	1	169.00	1	171.50	168.50	0	3,966	0.00%
2022/09/16	2	173.50	1	173.00	170.50	1	3,991	0.03%
2022/09/15	1	175.00	0	0.00	175.50	1	4,028	0.02%
2022/09/14	0	0.00	1	169.50	174.50	-1	4,052	-0.02%
2022/09/13	1	176.50	1	176.50	176.50	0	4,056	0.00%
2022/09/07	10	173.95	11	172.27	171.00	-1	4,104	-0.02%
2022/09/06	15	184.57	17	190.79	178.50	-2	4,071	-0.05%
2022/09/05	141	190.66	0	0.00	190.00	141	4,054	3.48%	大買/鉅額交易
2022/09/02	11	204.77	0	0.00	201.00	11	4,027	0.27%
2022/09/01	4	211.63	10	216.70	205.50	-6	3,975	-0.15%
2022/08/31	2	201.25	1	200.50	204.00	1	3,791	0.03%
2022/08/30	1	196.50	1	195.50	196.50	0	3,878	0.00%
2022/08/26	2	211.50	3	213.83	205.00	-1	3,956	-0.03%
2022/08/25	3	209.00	3	212.33	208.00	0	4,060	0.00%
2022/08/24	0	0.00	10	201.00	198.50	-10	4,090	-0.24%
2022/08/19	3	210.00	2	207.00	206.00	1	4,237	0.02%
2022/08/18	2	209.50	3	209.33	209.00	-1	4,252	-0.02%
2022/08/16	2	208.25	2	205.50	205.00	0	4,264	0.00%
2022/08/15	15	206.67	4	206.74	210.00	11	4,273	0.26%
2022/08/12	6	198.83	400	198.44	200.00	-394	4,316	-9.13%	大賣/鉅額交易
2022/08/11	82	189.50	92	190.40	190.00	-10	4,317	-0.23%
2022/08/10	0	0.00	2	183.50	183.00	-2	4,331	-0.05%
2022/08/08	27	189.35	6	191.00	189.50	21	4,566	0.46%
2022/08/05	0	0.00	20	194.25	193.00	-20	4,787	-0.42%
2022/08/03	2	190.50	1	192.00	189.00	1	4,892	0.02%
2022/08/02	2	190.50	0	0.00	190.50	2	4,873	0.04%
2022/08/01	3	205.00	7	204.71	204.00	-4	4,837	-0.08%
2022/07/29	7	200.86	7	202.29	201.00	0	4,791	0.00%
2022/07/27	2	202.25	3	200.00	202.00	-1	4,829	-0.02%
2022/07/26	1	200.06	25	203.00	199.50	-24	4,878	-0.49%
2022/07/22	29	221.84	5	222.74	213.00	24	4,860	0.49%
2022/07/21	11	218.05	5	219.00	219.00	6	4,805	0.12%
2022/07/20	1	210.50	5	217.00	212.50	-4	4,748	-0.08%
2022/07/19	1	203.99	1	206.00	203.00	0	4,654	0.00%
2022/07/18	0	207.50	2	207.75	207.50	-2	4,662	-0.04%
2022/07/15	1	202.50	0	0.00	206.00	1	4,587	0.02%
2022/07/14	2	195.25	3	199.00	201.50	-1	4,559	-0.02%
2022/07/12	1	190.00	0	0.00	191.00	1	4,551	0.02%
2022/07/06	1	190.50	1	193.00	190.50	0	4,453	0.00%
2022/07/05	2	189.50	0	0.00	198.00	2	4,428	0.05%
2022/07/04	0	0.00	20	195.75	198.00	-20	4,358	-0.46%
2022/07/01	22	193.45	16	201.88	192.50	6	4,302	0.14%
2022/06/30	8	210.50	2	211.50	209.00	6	4,206	0.14%
2022/06/29	0	0.00	1	224.00	227.00	-1	4,161	-0.02%
2022/06/28	1	228.00	0	0.00	227.00	1	4,153	0.02%
2022/06/27	5	230.00	21	233.95	232.50	-16	4,141	-0.39%
2022/06/24	2	222.75	6	222.67	221.00	-4	4,098	-0.10%
2022/06/23	2	221.75	1	224.00	219.50	1	4,074	0.02%
2022/06/22	3	232.67	3	228.00	216.50	0	4,037	0.00%
2022/06/21	1	230.50	1	233.50	233.00	0	3,991	0.00%
2022/06/20	20	235.00	0	0.00	235.00	20	4,000	0.50%
2022/06/17	0	0.00	12	259.25	255.50	-12	3,966	-0.30%
2022/06/16	25	263.16	1	266.50	257.00	24	3,957	0.61%
2022/06/15	2	271.25	2	271.25	269.50	0	3,963	0.00%
2022/06/14	2	267.75	13	271.85	271.50	-11	3,996	-0.28%
2022/06/13	6	278.92	0	0.00	274.00	6	4,007	0.15%
2022/06/10	2	298.00	1	299.50	296.50	1	4,041	0.02%
2022/06/08	4	312.13	4	308.25	307.00	0	4,028	0.00%
2022/06/07	1	299.50	2	302.50	302.00	-1	3,963	-0.03%
2022/06/06	3	302.50	3	301.17	297.50	0	3,947	0.00%
2022/06/02	1.1	301.82	6.5	312.51	303.50	-5.4	3,947	-0.14%
2022/06/01	14	303.14	14.5	315.56	321.50	-0.5	3,855	-0.01%
2022/05/31	2	289.25	3	292.00	292.50	-1	3,784	-0.03%
2022/05/30	1	290.50	4	287.75	291.50	-3	3,790	-0.08%
2022/05/27	0	0.00	2	276.00	278.50	-2	3,785	-0.05%
2022/05/26	5	271.00	1	277.00	270.00	4	3,826	0.10%
2022/05/25	0	0.00	31	269.71	273.00	-31	3,845	-0.81%
2022/05/24	31	264.55	0	0.00	264.50	31	3,919	0.79%
2022/05/23	1	286.00	3	281.17	277.50	-2	3,885	-0.05%
2022/05/20	25	279.08	7	279.00	278.50	18	3,894	0.46%
2022/05/19	6	274.75	6	273.75	276.00	0	3,797	0.00%
2022/05/18	3	271.50	2	272.50	270.00	1	3,717	0.03%
2022/05/17	5	271.20	10.1	271.95	274.50	-5.1	3,696	-0.14%
2022/05/16	10	273.35	2	275.75	265.50	8	3,666	0.22%
2022/05/13	11	282.50	10	283.05	284.00	1	3,560	0.03%
2022/05/12	4	278.13	6.2	273.19	283.00	-2.2	3,363	-0.07%
2022/05/11	2	250.50	6	252.17	257.50	-4	3,242	-0.12%
2022/05/10	0	0.00	0	247.00	250.00	0	3,270	0.00%
2022/05/09	1.1	241.67	1	243.00	241.00	0.1	3,308	0.00%
2022/05/06	25	244.64	21	244.00	244.00	4	3,311	0.12%
2022/05/05	2	264.25	3	265.50	261.00	-1	3,316	-0.03%
2022/05/04	2	259.50	1	261.50	256.00	1	3,295	0.03%
2022/05/03	4	264.75	1	263.50	264.50	3	3,295	0.09%
2022/04/27	0.1	235.00	0	0.00	242.00	0.1	3,497	0.00%
2022/04/25	0.1	254.50	0	0.00	251.50	0.1	3,576	0.00%
2022/04/22	0	273.00	0.3	267.00	268.00	-0.3	3,585	-0.01%
2022/04/21	0	277.00	0	0.00	279.00	0	3,597	0.00%
2022/04/20	0	274.50	0	0.00	277.50	0	3,613	0.00%
2022/04/19	0	0.00	1	272.00	270.50	-1	3,630	-0.03%
2022/04/18	2	271.50	2	274.00	274.50	0	3,637	0.00%
2022/04/15	0.1	269.00	0	0.00	265.00	0.1	3,629	0.00%
2022/04/14	0.1	283.95	0	0.00	281.50	0.1	3,629	0.00%
2022/04/13	0	289.00	0	0.00	289.00	0	3,683	0.00%
2022/04/12	1.1	291.55	1	287.00	285.00	0.1	3,685	0.00%
2022/04/11	1.2	293.30	0	0.00	285.50	1.2	3,670	0.03%
2022/04/08	0	0.00	1	306.00	307.50	-1	3,647	-0.03%
2022/04/01	0	308.00	0	0.00	321.00	0	3,713	0.00%
2022/03/31	0	319.00	0	0.00	315.00	0	3,702	0.00%
2022/03/28	0.1	320.00	1	317.50	319.50	-0.9	3,812	-0.02%
2022/03/25	1.1	334.91	0	0.00	330.00	1.1	3,875	0.03%
2022/03/24	0	0.00	1	333.00	335.00	-1	3,889	-0.03%
2022/03/23	1	344.00	1	347.00	335.00	0	3,921	0.00%
2022/03/22	0	0.00	2	338.00	335.50	-2	3,911	-0.05%
2022/03/18	0	326.00	1	329.50	331.50	-1	3,965	-0.02%
2022/03/17	1	330.00	5	330.00	335.00	-4	3,950	-0.10%
2022/03/16	2	316.51	1	316.50	315.00	1	3,908	0.03%
2022/03/15	2.1	308.16	1	304.00	304.00	1.1	3,868	0.03%
2022/03/14	0.1	331.50	5	333.60	333.00	-5	3,819	-0.13%
2022/03/11	0	340.50	0	0.00	337.00	0	3,851	0.00%
2022/03/10	2	346.75	6	347.58	348.00	-4	3,898	-0.10%
2022/03/07	0	350.00	1	346.00	345.50	-1	3,956	-0.02%
2022/03/04	1	371.00	1.1	372.86	372.50	-0.1	3,946	0.00%
2022/03/03	12.1	379.39	9	383.72	374.50	3.1	4,001	0.08%
2022/03/02	12	377.08	12	375.21	377.00	0	4,005	0.00%
2022/03/01	1	387.00	2	385.50	392.00	-1	4,088	-0.02%
2022/02/25	1	357.50	2.5	360.20	362.00	-1.5	4,024	-0.04%
2022/02/24	2.1	347.52	6	357.42	343.50	-3.9	4,005	-0.10%
2022/02/23	1	378.50	0	0.00	377.00	1	3,949	0.03%
2022/02/22	1.1	392.79	0	0.00	376.00	1.1	3,991	0.03%
2022/02/21	2	393.25	3	391.17	397.00	-1	3,977	-0.03%
2022/02/18	0	0.00	1	385.50	392.00	-1	4,015	-0.02%
2022/02/17	2	396.50	0	0.00	390.00	2	4,078	0.05%
2022/02/16	1	406.50	2	400.00	401.50	-1	4,137	-0.02%
2022/02/15	4	401.75	10	394.10	395.00	-6	4,200	-0.14%
2022/02/14	3.3	383.74	1	374.50	377.50	2.3	4,226	0.06%
2022/02/11	1.1	389.73	0	0.00	391.00	1.1	4,311	0.03%
2022/02/10	6	404.40	5	397.50	396.50	1	4,501	0.02%
2022/02/09	1	411.00	0	0.00	410.00	1	4,517	0.02%
2022/02/08	4	399.00	3	403.33	400.50	1	4,537	0.02%
2022/02/07	3	393.83	1	394.00	394.00	2	4,614	0.04%
2022/01/25	2	400.25	1	405.00	396.00	1	4,972	0.02%
2022/01/24	1	400.00	1	407.00	410.00	0	5,086	0.00%
2022/01/21	13	416.08	3	412.33	405.00	10	5,152	0.19%
2022/01/20	4	447.25	7	440.00	445.00	-3	5,258	-0.06%
2022/01/19	1	428.00	2	428.50	428.00	-1	5,345	-0.02%
2022/01/18	3	437.83	9.1	428.23	435.50	-6.1	5,508	-0.11%
2022/01/17	4	415.50	2	416.50	414.50	2	5,637	0.04%
2022/01/14	9	412.44	2	410.75	411.50	7	5,954	0.12%
2022/01/13	0.2	427.00	1	422.50	422.00	-0.8	6,140	-0.01%
2022/01/12	0	0.00	3	437.50	433.00	-3	6,196	-0.05%
2022/01/11	3.1	432.56	0	0.00	430.00	3.1	6,247	0.05%
2022/01/10	7	444.00	6	432.50	445.00	1	6,396	0.02%
2022/01/07	3.2	445.03	2	445.25	436.00	1.2	6,406	0.02%
2022/01/06	100.1	457.69	4	455.75	455.00	96.1	6,392	1.50%
2022/01/05	62	477.46	0	0.00	476.00	62	6,362	0.97%
2022/01/04	34	480.01	0	0.00	481.50	34	6,387	0.53%
2022/01/03	9	483.00	9	487.00	483.00	0	6,446	0.00%
2021/12/30	0	0.00	1	499.00	499.00	-1	6,486	-0.02%
2021/12/29	0.1	503.00	0	0.00	501.00	0.1	6,522	0.00%
2021/12/28	7	518.43	5.4	505.78	502.00	1.6	6,586	0.02%
2021/12/27	2.1	498.81	0	0.00	500.00	2.1	6,527	0.03%
2021/12/24	0	0.00	2	494.00	496.00	-2	6,566	-0.03%
2021/12/23	4	502.25	5	505.20	499.00	-1	6,585	-0.02%
2021/12/22	1	486.00	1	501.00	487.00	0	6,636	0.00%
2021/12/21	1	475.00	3	490.50	490.50	-2	6,667	-0.03%
2021/12/17	30	480.57	0	0.00	480.50	30	6,627	0.45%
2021/12/16	1	497.50	0	0.00	496.00	1	6,603	0.02%
2021/12/15	1	492.00	1	491.00	493.00	0	6,624	0.00%
2021/12/14	2	491.43	0	0.00	481.00	2	6,610	0.03%
2021/12/13	1	503.00	2	514.50	503.00	-1	6,625	-0.02%
2021/12/10	3	510.33	0	0.00	513.00	3	6,655	0.05%
2021/12/09	0	0.00	1	507.00	510.00	-1	6,733	-0.01%
2021/12/08	2	516.50	1	517.88	514.00	1	6,765	0.01%
2021/12/07	1	512.04	0	518.00	513.00	1	6,754	0.01%
2021/12/06	1	532.00	0	0.00	530.00	1	6,728	0.01%
2021/12/03	2	534.00	7	539.86	546.00	-5	6,669	-0.07%
2021/12/02	0	0.00	2	516.00	511.00	-2	6,555	-0.03%
2021/11/30	1	519.00	0	0.00	507.00	1	6,554	0.02%
2021/11/29	1	488.00	6	511.50	511.00	-5	6,550	-0.08%
2021/11/26	4.1	497.59	4	497.37	492.00	0	6,532	0.00%
2021/11/25	41.1	488.03	40	497.39	500.00	1	6,510	0.02%
2021/11/24	3	517.67	2	517.00	512.00	1	6,396	0.02%
2021/11/23	0	0.00	2	516.50	515.00	-2	6,404	-0.03%
2021/11/22	2.1	513.64	1	512.00	512.00	1.1	6,408	0.02%
2021/11/19	144	527.58	3	537.67	520.00	141	6,369	2.21%	大買/鉅額交易
2021/11/18	37	539.32	76	550.11	537.00	-39	6,323	-0.62%
2021/11/17	34	535.65	8	541.13	532.00	26	6,279	0.41%
2021/11/16	60.1	538.18	2	559.50	539.00	58.1	6,234	0.93%
2021/11/15	3	561.00	6	559.61	553.00	-3	6,192	-0.05%
2021/11/12	12	558.41	13	557.92	550.00	-1	6,132	-0.02%
2021/11/11	7	545.56	12.1	546.91	538.00	-5	6,053	-0.08%
2021/11/10	14	541.35	4	536.75	535.00	10	5,973	0.17%
2021/11/09	14	534.00	12	547.70	547.00	2	5,878	0.03%
2021/11/08	2	517.51	1.1	525.09	513.00	1	5,742	0.02%
2021/11/05	1	517.00	0.3	517.88	510.00	0.7	5,728	0.01%
2021/11/04	4	539.00	6.1	533.95	516.00	-2.1	5,737	-0.04%
2021/11/03	9.2	529.68	5.1	545.33	540.00	4.1	5,727	0.07%
2021/11/02	8	594.00	5.1	574.12	575.00	2.9	5,537	0.05%
2021/11/01	1	586.00	8	583.62	591.00	-7	5,400	-0.13%
2021/10/29	4.1	537.56	4	537.58	538.00	0.1	5,328	0.00%
2021/10/28	11	544.45	8	550.50	544.00	3	5,205	0.06%
2021/10/27	4.3	506.60	168	505.42	532.00	-163.8	4,986	-3.28%	大賣/鉅額交易
2021/10/26	54.2	497.42	12	507.63	484.50	42.2	4,843	0.87%
2021/10/25	26	501.29	22.1	505.90	504.00	3.9	4,700	0.08%
2021/10/22	14.2	460.51	161	479.82	485.00	-146.9	4,543	-3.23%	大賣/鉅額交易
2021/10/21	206	441.41	319	444.79	445.50	-113	4,271	-2.65%	大買/大賣/鉅額交易
2021/10/20	5	401.80	222	400.76	405.00	-217	4,118	-5.27%	大賣/鉅額交易
2021/10/19	14	391.00	162	390.68	391.50	-148	4,153	-3.56%	大賣/鉅額交易
2021/10/18	8	392.31	145	394.19	377.50	-137	4,151	-3.30%	大賣/鉅額交易
2021/10/06	1	765.00	3	767.33	750.00	-2	4,104	-0.05%
2021/10/05	7	746.57	1.1	748.67	736.00	5.9	4,111	0.14%
2021/10/04	3	760.67	7	763.71	707.00	-4	4,085	-0.10%
2021/10/01	1	738.00	2	732.00	745.00	-1	4,049	-0.02%
2021/09/30	4	746.25	3	760.00	766.00	1	4,011	0.02%
2021/09/29	3	778.00	2	777.00	733.00	1	3,958	0.03%
2021/09/28	1	796.00	5	802.20	804.00	-4	3,923	-0.10%
2021/09/27	6	793.83	3	778.00	791.00	3	3,890	0.08%
2021/09/24	1	781.00	0.1	766.00	754.00	0.9	3,817	0.02%
2021/09/23	2	753.06	3	770.00	761.00	-1	3,792	-0.03%
2021/09/22	2	742.00	8	750.25	737.00	-6	3,759	-0.16%
2021/09/17	2	710.50	1.3	740.62	758.00	0.7	3,732	0.02%
2021/09/16	1	700.00	3	707.33	718.00	-2	3,622	-0.06%
2021/09/15	3	683.67	3	686.67	692.00	0	3,558	0.00%
2021/09/14	2	690.50	1	695.00	679.00	1	3,558	0.03%
2021/09/13	1	684.00	0	0.00	672.00	1	3,550	0.03%
2021/09/10	0	0.00	2	691.00	686.00	-2	3,551	-0.06%
2021/09/08	3	668.33	4	672.50	671.00	-1	3,512	-0.03%
2021/09/07	1	670.00	0.2	668.00	663.00	0.9	3,469	0.02%
2021/09/06	4	669.00	12	660.58	687.00	-8	3,473	-0.23%
2021/09/03	12	662.25	3	639.00	676.00	9	3,424	0.26%
2021/09/02	0	0.00	2	632.00	615.00	-2	3,410	-0.06%
2021/09/01	1	630.00	3	625.00	632.00	-2	3,427	-0.06%
2021/08/31	5	611.20	3	613.00	612.00	2	3,422	0.06%
2021/08/30	1	621.00	0	0.00	604.00	1	3,431	0.03%
2021/08/27	0	0.00	1	613.00	610.00	-1	3,449	-0.03%
2021/08/26	0	0.00	4	633.00	620.00	-4	3,461	-0.12%
2021/08/25	1	620.00	4	615.25	624.00	-3	3,425	-0.09%
2021/08/24	4	599.00	2	606.50	606.00	2	3,396	0.06%
2021/08/23	1	612.00	1	616.00	617.00	0	3,386	0.00%
2021/08/20	6	598.00	6	595.00	586.00	0	3,370	0.00%
2021/08/19	1	615.00	0	0.00	581.00	1	3,359	0.03%
2021/08/18	3	580.00	4	606.09	632.00	-1	3,387	-0.03%
2021/08/17	1.2	591.52	0	0.00	585.00	1.2	3,426	0.03%
2021/08/16	7	617.00	6	620.58	608.00	1	3,472	0.03%
2021/08/12	2	669.00	1	667.00	664.00	1	3,550	0.03%
2021/08/11	4.1	679.46	5	668.20	653.00	-0.9	3,633	-0.02%
2021/08/10	3.1	709.03	2	721.00	700.00	1.1	3,653	0.03%
2021/08/09	3	743.00	3	756.33	719.00	0	3,692	0.00%
2021/08/06	7	748.00	3.1	753.45	740.00	3.9	3,707	0.11%
2021/08/05	0	0.00	0.2	744.32	756.00	-0.2	3,775	0.00%
2021/08/04	419.4	771.28	2	749.00	743.00	417.4	3,898	10.71%	大買/鉅額交易
2021/08/03	21	771.86	93	790.67	794.00	-72	3,848	-1.87%
2021/08/02	95	774.89	373	776.80	778.00	-278	3,836	-7.25%	大賣/鉅額交易
2021/07/30	5.1	733.30	8	734.50	730.00	-2.9	3,795	-0.08%
2021/07/29	0.1	670.00	1.1	673.64	715.00	-1.1	3,754	-0.03%
2021/07/28	15.1	692.68	1.1	656.29	650.00	14.1	3,760	0.37%
2021/07/27	192	724.71	184.1	751.55	709.00	7.9	3,771	0.21%	大買/大賣/
2021/07/23	1	714.00	3	729.33	713.00	-2	3,842	-0.05%
2021/07/22	2	733.00	1	733.00	723.00	1	3,839	0.03%
2021/07/21	16	737.13	13.2	721.12	716.00	2.8	3,835	0.07%
2021/07/20	344.2	751.92	8	759.00	708.00	336.2	3,804	8.84%	大買/鉅額交易
2021/07/19	22	764.18	150	780.27	773.00	-128	3,759	-3.40%	大賣/鉅額交易
2021/07/16	231	754.41	140	783.16	754.00	91	3,760	2.42%	大買/大賣/
2021/07/15	67	770.37	313.2	768.17	768.00	-246.2	3,722	-6.61%	大賣/鉅額交易
2021/07/14	232	729.82	3.1	729.19	740.00	228.9	3,656	6.26%	大買/鉅額交易
2021/07/13	271.1	723.72	198.1	738.19	739.00	73	3,640	2.00%	大買/大賣/
2021/07/12	2.1	634.57	2	649.50	672.00	0.1	3,544	0.00%
2021/07/09	0.1	615.00	0	0.00	611.00	0.1	3,524	0.00%
2021/07/05	4	650.00	1.2	641.03	660.00	2.8	3,765	0.07%
2021/07/02	1	631.00	1	608.00	632.00	0	3,784	0.00%
2021/07/01	1	638.00	0	0.00	616.00	1	3,814	0.03%
2021/06/28	2.1	624.76	2	631.00	639.00	0.1	4,023	0.00%
2021/06/24	0.1	641.00	0	0.00	632.00	0.1	4,301	0.00%
2021/06/22	1	660.00	1	657.00	621.00	0	4,534	0.00%
2021/06/18	0.1	681.00	0	0.00	671.00	0.1	4,639	0.00%
2021/06/15	2	686.00	3	693.67	694.00	-1	4,953	-0.02%
2021/06/11	2	669.00	2	674.00	658.00	0	5,107	0.00%
2021/06/10	2	670.00	3	669.33	663.00	-1	5,129	-0.02%
2021/06/09	3	659.67	2	651.00	650.00	1	5,196	0.02%
2021/06/08	1	676.00	0	0.00	670.00	1	5,289	0.02%
2021/06/07	1	681.00	1	686.00	695.00	0	5,344	0.00%
2021/06/04	1	692.00	0	0.00	691.00	1	5,394	0.02%
2021/06/03	0	0.00	0.1	707.00	720.00	-0.1	5,445	0.00%
2021/06/02	6	693.00	6	708.00	693.00	0	5,515	0.00%
2021/06/01	1	731.00	1	713.00	713.00	0	5,559	0.00%
2021/05/31	2	731.00	1.1	734.09	716.00	0.9	5,591	0.02%
2021/05/28	0	0.00	1	700.00	695.00	-1	5,615	-0.02%
2021/05/26	1	680.00	1	695.00	696.00	0	5,707	0.00%
2021/05/25	2	667.50	2	694.00	690.00	0	5,688	0.00%
2021/05/24	1	619.00	1	622.00	634.00	0	5,642	0.00%
2021/05/21	2	607.00	2	598.00	603.00	0	5,628	0.00%
2021/05/19	3	566.33	3	575.33	575.00	0	5,660	0.00%
2021/05/18	4	545.50	3	555.67	569.00	1	5,717	0.02%
2021/05/17	0	0.00	1	526.00	518.00	-1	5,778	-0.02%
2021/05/14	3	601.33	2	593.00	573.00	1	5,769	0.02%
2021/05/13	2	626.50	2	608.00	592.00	0	5,787	0.00%
2021/05/12	20	617.85	22	585.64	626.00	-2	5,816	-0.03%
2021/05/11	5	609.20	5	619.00	600.00	0	5,804	0.00%
2021/05/10	1	669.00	0	0.00	664.00	1	5,907	0.02%
2021/05/07	1	621.00	3	646.67	656.00	-2	6,009	-0.03%
2021/05/06	1	620.00	1	609.00	609.00	0	6,149	0.00%
2021/05/05	3	638.00	2	626.00	614.00	1	6,228	0.02%
2021/05/04	4	658.00	4	646.00	639.00	0	6,308	0.00%
2021/04/29	5	783.20	4	799.00	776.00	1	6,483	0.02%
2021/04/28	2	750.00	2	752.00	752.00	0	6,534	0.00%
2021/04/27	14	754.86	15	742.40	743.00	-1	6,618	-0.02%
2021/04/26	1	739.00	2	745.00	735.00	-1	6,656	-0.02%
2021/04/23	2	729.50	2	739.50	747.00	0	6,723	0.00%
2021/04/22	2	738.00	4	759.50	726.00	-2	6,844	-0.03%
2021/04/21	2	725.00	2	709.50	725.00	0	6,931	0.00%
2021/04/20	7	716.14	7	723.14	715.00	0	6,989	0.00%
2021/04/19	3	724.00	3	707.67	721.00	0	7,033	0.00%
2021/04/16	1	749.00	1	761.00	731.00	0	7,048	0.00%
2021/04/15	1	763.00	3	756.67	750.00	-2	7,108	-0.03%
2021/04/14	1.1	720.71	3	726.33	756.00	-2	7,234	-0.03%
2021/04/13	7.2	780.83	8	743.25	736.00	-0.8	7,384	-0.01%
2021/04/12	8	770.38	3	757.67	750.00	5	7,378	0.07%
2021/04/09	6	820.18	1	833.33	792.00	5	7,328	0.07%
2021/04/08	2	875.00	0	0.00	880.00	2	7,242	0.03%
2021/04/07	2	875.03	1	872.00	872.00	1	7,215	0.01%
2021/04/06	3	907.67	10	909.30	886.00	-7	7,193	-0.10%
2021/04/01	7	881.86	3	882.00	879.00	4	7,169	0.06%
2021/03/31	7	879.56	3	883.00	870.00	4	7,138	0.06%
2021/03/30	9	912.22	9	906.89	905.00	0	7,063	0.00%
2021/03/29	4	873.75	8	880.88	889.00	-4	6,964	-0.06%
2021/03/26	11	845.45	11.1	839.50	872.00	-0.1	6,769	0.00%
2021/03/25	1	788.12	7	790.57	793.00	-6	6,581	-0.09%
2021/03/24	8	777.75	4	772.76	777.00	4	6,527	0.06%
2021/03/23	4	768.50	2	773.00	774.00	2	6,484	0.03%
2021/03/22	6	777.33	7	785.32	766.00	-1	6,448	-0.02%
2021/03/19	10.1	788.22	7	793.57	780.00	3.1	6,378	0.05%
2021/03/18	5	860.60	1.1	833.33	818.00	3.9	6,278	0.06%
2021/03/17	4.1	806.30	11.2	828.46	847.00	-7.2	6,144	-0.12%
2021/03/16	5	778.20	10.1	782.77	770.00	-5.1	5,955	-0.09%
2021/03/15	16	794.18	10.2	791.22	778.00	5.9	5,936	0.10%
2021/03/12	3	777.33	7	778.29	781.00	-4	5,865	-0.07%
2021/03/11	0	0.00	7.2	734.04	743.00	-7.2	5,754	-0.12%
2021/03/10	2	684.00	8	684.75	676.00	-6	5,705	-0.11%
2021/03/09	7.1	663.74	5.1	665.41	673.00	1.9	5,667	0.03%
2021/03/08	5	669.80	14	671.29	654.00	-9	5,646	-0.16%
2021/03/05	5.1	634.04	5	634.80	653.00	0.1	5,621	0.00%
2021/03/04	10	637.50	7	645.00	636.00	3	5,672	0.05%
2021/03/03	10	643.40	6.4	646.56	648.00	3.6	5,672	0.06%
2021/03/02	9.1	664.70	6	683.32	646.00	3.1	5,630	0.05%
2021/02/26	13.2	671.05	3	662.00	662.00	10.2	5,618	0.18%
2021/02/25	3.2	707.67	10	723.20	704.00	-6.8	5,615	-0.12%
2021/02/24	18.3	719.57	1	740.00	707.00	17.3	5,727	0.30%
2021/02/23	0	751.00	5	744.00	742.00	-5	5,844	-0.09%
2021/02/22	6	766.00	7	776.86	760.00	-1	5,942	-0.02%
2021/02/19	3	758.33	2	779.50	750.00	1	5,908	0.02%
2021/02/18	2	773.00	7.1	760.00	770.00	-5.1	5,889	-0.09%
2021/02/17	1.1	700.45	11.1	704.06	747.00	-10	5,819	-0.17%
2021/02/05	2.1	699.87	2	702.00	686.00	0.1	5,745	0.00%
2021/02/04	0	0.00	0.1	688.00	694.00	-0.1	5,759	0.00%
2021/02/03	17.2	699.09	18	705.94	694.00	-0.8	5,733	-0.01%
2021/02/02	14	693.79	16	704.25	698.00	-2	5,688	-0.04%
2021/02/01	5.1	652.23	5	657.40	658.00	0.1	5,639	0.00%
2021/01/29	17	692.53	9	677.89	669.00	8	5,574	0.14%
2021/01/28	24	719.00	15	715.87	681.00	9	5,451	0.17%
2021/01/27	7	696.00	16	701.56	724.00	-9	5,249	-0.17%
2021/01/26	7	686.57	4	676.75	659.00	3	5,115	0.06%
2021/01/25	7	730.41	6	748.17	703.00	1	4,995	0.02%
2021/01/22	8	718.13	9	714.78	750.00	-1	4,872	-0.02%
2021/01/21	18	651.06	18	652.65	682.00	0	4,712	0.00%
2021/01/20	6	581.19	8	597.38	620.00	-2	4,559	-0.04%
2021/01/19	4	632.25	10	631.11	625.00	-6	4,498	-0.13%
2021/01/18	13	617.38	11	622.00	629.00	2	4,433	0.05%
2021/01/15	20	627.24	16	636.25	612.00	4	4,334	0.09%
2021/01/14	9	615.89	9	621.67	638.00	0	4,174	0.00%
2021/01/13	5	560.00	16	567.19	583.00	-11	4,006	-0.27%
2021/01/12	14	532.86	11	535.18	530.00	3	3,913	0.08%
2021/01/11	2	517.00	9	524.67	530.00	-7	3,853	-0.18%
2021/01/08	17	509.38	6	518.50	497.50	11	3,790	0.29%
2021/01/07	10	486.20	10	489.70	495.00	0	3,705	0.00%
2021/01/06	23	459.11	34	475.85	479.50	-11	3,575	-0.31%
2021/01/05	7	431.21	6	441.83	437.00	1	3,391	0.03%
2021/01/04	17	435.94	7	442.71	432.00	10	3,375	0.30%
2020/12/31	5	432.50	0	0.00	425.50	5	3,388	0.15%
2020/12/30	8	426.06	8	425.50	432.00	0	3,403	0.00%
2020/12/29	14	423.86	14	423.96	424.00	0	3,400	0.00%
2020/12/28	6	426.75	6.2	425.65	427.50	-0.2	3,397	-0.01%
2020/12/25	2	399.75	4	401.63	405.00	-2	3,351	-0.06%
2020/12/24	0	0.00	2	400.00	393.00	-2	3,351	-0.06%
2020/12/23	6	394.75	3	397.67	399.50	3	3,389	0.09%
2020/12/11	1	419.00	2	420.00	409.00	-1	3,941	-0.03%
2020/12/10	2	420.00	5	417.30	420.00	-3	3,969	-0.08%
2020/12/09	5	433.90	7	436.14	425.00	-2	4,058	-0.05%
2020/12/08	5	427.60	5	413.30	430.00	0	4,043	0.00%
2020/12/04	0.1	416.00	0	0.00	408.00	0.1	4,049	0.00%
2020/12/02	0	0.00	1	431.50	429.00	-1	4,060	-0.02%
2020/12/01	6	438.42	2	454.25	426.00	4	4,052	0.10%
2020/11/30	27	450.85	22	451.55	456.00	5	4,005	0.12%
2020/11/27	9	432.61	17	433.18	436.00	-8	3,909	-0.20%
2020/11/26	4	418.63	4	422.63	423.50	0	3,889	0.00%
2020/11/25	5.1	418.49	0	0.00	412.00	5.1	3,879	0.13%
2020/11/24	11	430.18	5	427.00	423.00	6	3,898	0.15%
2020/11/23	26	440.85	35	443.64	430.50	-9	3,863	-0.23%
2020/11/20	12	413.75	7	416.00	430.00	5	3,732	0.13%
2020/11/19	3	390.00	8	388.50	392.50	-5	3,611	-0.14%
2020/11/18	1	363.00	1	366.50	370.50	0	3,550	0.00%
2020/11/17	15	370.03	12	367.08	358.00	3	3,563	0.08%
2020/11/16	12	367.08	12	369.71	371.50	0	3,583	0.00%
2020/11/13	4	347.50	3	351.00	356.50	1	3,617	0.03%
2020/11/12	19	356.03	17	358.12	345.00	2	3,616	0.06%
2020/11/11	11	342.18	11	344.55	340.50	0	3,598	0.00%
2020/11/10	4	347.75	3	334.50	331.50	1	3,596	0.03%
2020/11/09	16	344.97	18	353.39	358.50	-2	3,548	-0.06%
2020/11/06	2	335.00	1	337.50	326.00	1	3,483	0.03%
2020/11/05	2	315.50	2	320.00	315.00	0	3,456	0.00%
2020/11/04	0	0.00	1	303.50	310.00	-1	3,451	-0.03%
2020/11/03	1	301.50	1	301.50	303.50	0	3,479	0.00%
2020/10/30	1	310.50	0	0.00	301.00	1	3,570	0.03%
2020/10/29	1	300.00	2	303.75	310.50	-1	3,620	-0.03%
2020/10/28	3	306.00	3	306.33	304.00	0	3,671	0.00%
2020/10/27	15	308.43	14	314.50	314.50	1	3,754	0.03%
2020/10/23	0	0.00	1	316.00	317.00	-1	3,915	-0.03%
2020/10/22	1	315.00	0	0.00	312.00	1	3,971	0.03%
2020/10/21	1	316.50	1	319.00	315.50	0	4,024	0.00%
2020/10/20	1	317.00	2	313.25	315.50	-1	4,069	-0.02%
2020/10/19	3	311.00	2	316.75	317.50	1	4,122	0.02%
2020/10/16	0	0.00	1	316.00	310.00	-1	4,180	-0.02%
2020/10/15	1	325.00	0	0.00	323.00	1	4,264	0.02%
2020/10/14	1	336.00	6	323.92	324.00	-5	4,365	-0.11%
2020/10/12	1	335.00	3	331.50	331.00	-2	4,528	-0.04%
2020/10/08	22	349.93	21	345.02	337.50	1	4,608	0.02%
2020/10/05	1	333.50	1	333.00	335.00	0	4,736	0.00%
2020/09/30	2	322.50	3	322.33	329.00	-1	4,711	-0.02%
2020/09/29	2	324.75	1.1	324.91	321.50	0.9	4,685	0.02%
2020/09/28	3	332.17	1	331.00	327.00	2	4,649	0.04%
2020/09/25	4	335.75	5	325.40	333.50	-1	4,594	-0.02%
2020/09/24	2	348.75	2	342.50	342.00	0	4,515	0.00%
2020/09/23	2	371.75	3	368.50	360.00	-1	4,459	-0.02%
2020/09/22	5	375.00	3	363.83	357.00	2	4,378	0.05%
2020/09/21	19	389.21	17	382.53	385.00	2	4,312	0.05%
2020/09/18	5	371.60	19	363.03	375.00	-14	4,200	-0.33%
2020/09/17	18	355.86	14	358.75	354.50	4	4,108	0.10%
2020/09/16	5	360.50	14	348.86	354.00	-9	4,166	-0.22%
2020/09/15	14.1	345.92	13	347.15	342.50	1.1	4,139	0.03%
2020/09/14	18	345.89	20	350.15	352.00	-2	4,083	-0.05%
2020/09/11	2	317.50	14	318.89	326.00	-12	3,975	-0.30%
2020/09/10	11	318.64	10	330.50	315.00	1	3,934	0.03%
2020/09/09	2	323.75	3	319.00	325.00	-1	3,892	-0.03%
2020/09/08	1	317.00	13	315.85	317.00	-12	3,867	-0.31%
2020/09/07	2	330.75	0	0.00	312.00	2	3,822	0.05%
2020/09/04	2	322.25	38	319.47	323.50	-36	3,791	-0.95%
2020/09/03	0	0.00	1	322.00	316.00	-1	3,744	-0.03%
2020/09/02	2	324.00	0	0.00	314.00	2	3,715	0.05%
2020/09/01	1	314.00	2	322.50	320.00	-1	3,701	-0.03%
2020/08/31	1	321.50	0	0.00	316.00	1	3,770	0.03%
2020/08/28	14	324.29	16	323.53	324.50	-2	3,975	-0.05%
2020/08/27	3	309.00	16	311.66	308.00	-13	4,101	-0.32%
2020/08/25	33	329.12	13	325.50	329.50	20	4,121	0.49%
2020/08/24	16	337.50	20	338.10	336.00	-4	4,121	-0.10%
2020/08/21	1	304.00	1	309.00	326.00	0	4,064	0.00%
2020/08/20	3	314.50	2	312.75	296.50	1	4,046	0.02%
2020/08/19	13	323.15	8	328.13	327.50	5	3,998	0.13%
2020/08/18	1	332.00	0	0.00	332.00	1	3,930	0.03%
2020/08/17	13	371.62	12	377.75	368.50	1	3,923	0.03%
2020/08/14	12	382.92	14	380.04	396.00	-2	3,926	-0.05%
2020/08/12	2	399.00	2	394.00	385.50	0	3,925	0.00%
2020/08/11	5	400.60	1	393.00	392.00	4	3,918	0.10%
2020/08/07	1	471.00	0	0.00	442.50	1	3,908	0.03%
2020/08/06	3	476.00	31	466.98	452.50	-28	3,889	-0.72%
2020/08/05	3	441.17	7	445.36	451.00	-4	3,848	-0.10%
2020/08/04	7	443.21	2	443.50	436.50	5	3,860	0.13%
2020/08/03	15	450.67	9	449.50	434.00	6	3,870	0.16%
2020/07/31	20	446.35	17	441.59	444.50	3	3,846	0.08%
2020/07/30	11	435.14	16	435.25	436.50	-5	3,767	-0.13%
2020/07/29	3	388.00	5	389.50	410.50	-2	3,650	-0.05%
2020/07/28	12	400.25	11	407.68	373.50	1	3,960	0.03%
2020/07/24	17	404.59	14	410.89	405.00	3	4,314	0.07%
2020/07/23	16	425.09	6	427.58	421.50	10	4,535	0.22%
2020/07/22	29	422.03	21	419.36	426.50	8	4,728	0.17%
2020/07/21	7	409.29	12	407.92	409.00	-5	4,850	-0.10%
2020/07/20	23	367.39	26	377.31	383.00	-3	4,981	-0.06%
2020/07/17	6	379.42	0	0.00	372.50	6	5,000	0.12%
2020/07/16	5	396.50	6	394.17	413.50	-1	4,993	-0.02%
2020/07/15	7	396.64	4	441.63	394.50	3	4,923	0.06%
2020/07/14	12	446.46	4	465.88	436.50	8	4,931	0.16%
2020/07/13	13	449.54	22	442.73	485.00	-9	4,890	-0.18%
2020/07/10	6	442.50	0	0.00	441.00	6	4,899	0.12%
2020/07/07	1	495.00	0	0.00	495.00	1	5,062	0.02%
2020/07/06	1	523.00	0	0.00	550.00	1	5,140	0.02%
2020/07/03	0	0.00	1	508.00	507.00	-1	5,240	-0.02%
2020/07/02	1	450.00	1	462.00	462.00	0	5,296	0.00%
2020/06/30	2	404.50	0	0.00	404.50	2	5,367	0.04%
2020/06/29	3	467.83	5	498.00	449.00	-2	5,387	-0.04%
2020/06/24	0	0.00	10	495.00	498.50	-10	5,415	-0.18%
2020/06/23	5	446.50	4	444.25	453.50	1	5,529	0.02%
2020/06/22	2	387.00	12	396.50	412.50	-10	5,502	-0.18%
2020/06/18	0	0.00	1	340.00	341.00	-1	5,510	-0.02%
2020/06/15	0	0.00	1	317.00	303.00	-1	5,644	-0.02%
2020/06/12	0	0.00	10	282.00	298.00	-10	5,710	-0.18%
2020/06/10	0	0.00	2	280.00	291.00	-2	5,875	-0.03%
2020/06/08	0	0.00	1	284.50	283.00	-1	6,057	-0.02%
2020/06/05	33	277.50	32	276.45	271.50	1	6,129	0.02%
2020/06/04	29	286.72	40	282.68	286.50	-11	6,105	-0.18%
2020/06/03	14	263.82	22	265.82	273.50	-8	5,949	-0.13%
2020/06/02	0	0.00	10	244.50	249.00	-10	5,800	-0.17%
2020/06/01	0	0.00	11	215.59	226.50	-11	5,834	-0.19%
2020/05/29	31	206.00	21.1	209.94	206.00	9.9	5,830	0.17%
2020/05/28	0	0.00	20	211.50	215.00	-20	5,847	-0.34%
2020/05/27	23	207.22	23	209.85	205.50	0	5,907	0.00%
2020/05/26	20	209.25	10	214.00	207.00	10	5,975	0.17%
2020/05/25	0	0.00	21	215.45	214.00	-21	6,207	-0.34%
2020/05/22	32	212.06	32	215.75	207.00	0	6,265	0.00%
2020/05/21	51	205.24	60	214.46	215.00	-9	6,264	-0.14%
2020/05/20	12	217.42	13	220.92	216.50	-1	6,313	-0.02%
2020/05/19	33	219.03	43	224.36	216.00	-10	6,431	-0.16%
2020/05/18	11	229.64	11	236.91	223.00	0	6,386	0.00%
2020/05/15	1	236.50	1	235.50	238.00	0	6,413	0.00%
2020/05/14	0	0.00	6	227.17	226.00	-6	6,430	-0.09%
2020/05/13	2	213.00	2	215.00	219.50	0	6,444	0.00%
2020/05/08	7	220.86	6	233.17	197.00	1	6,490	0.02%
2020/05/07	10	200.00	18	205.56	218.50	-8	6,493	-0.12%
2020/05/06	13	197.00	12	201.17	199.00	1	6,513	0.02%
2020/05/05	5	193.00	20	205.00	194.00	-15	6,543	-0.23%
2020/05/04	15	198.30	27	197.80	195.00	-12	6,577	-0.18%
2020/04/30	6	186.67	22	182.82	195.00	-16	6,222	-0.26%
2020/04/29	18	172.06	17	174.24	177.50	1	6,001	0.02%
2020/04/28	50	165.39	61	165.15	167.50	-11	5,858	-0.19%
2020/04/27	7	151.57	18	150.06	159.50	-11	5,622	-0.20%
2020/04/24	22	136.82	13	142.12	145.00	9	5,461	0.16%
2020/04/23	9	131.33	6	133.17	134.00	3	5,351	0.06%
2020/04/22	0	0.00	11	120.68	129.50	-11	5,160	-0.21%
2020/04/21	10	117.50	0	0.00	118.00	10	5,121	0.20%
2020/04/17	3	125.67	2	126.00	126.00	1	5,033	0.02%
2020/04/16	7	121.50	27	120.80	121.50	-20	4,954	-0.40%
2020/04/15	2	119.50	2	120.75	116.00	0	4,911	0.00%
2020/04/14	3	111.00	3	112.00	114.00	0	4,824	0.00%
2020/04/13	4	104.00	14	103.29	104.00	-10	4,782	-0.21%
2020/04/09	12	100.25	3	98.20	97.50	9	4,661	0.19%
2020/04/08	10	94.97	10	100.50	101.50	0	4,632	0.00%
2020/04/07	10	93.20	11	94.92	92.60	-1	4,535	-0.02%
2020/04/01	2	87.60	4	87.35	87.80	-2	4,448	-0.04%
2020/03/31	21	85.36	21	87.30	87.50	0	4,429	0.00%
2020/03/30	5	84.14	4	85.70	86.20	1	4,410	0.02%
2020/03/27	17	91.41	15	95.50	87.50	2	4,383	0.05%
2020/03/25	0	0.00	9	90.17	87.00	-9	4,228	-0.21%
2020/03/20	5	80.20	6	79.97	81.60	-1	4,129	-0.02%
2020/03/19	0	0.00	3	80.10	74.20	-3	4,055	-0.07%
2020/03/18	2	86.10	1	82.40	82.40	1	4,028	0.02%
2020/03/17	0	0.00	1	84.00	83.10	-1	3,969	-0.03%
2020/03/16	0	0.00	1	96.20	90.10	-1	3,909	-0.03%
2020/03/13	63	97.87	18	99.46	98.20	45	3,824	1.18%
2020/03/12	8	109.00	54	109.59	107.00	-46	3,756	-1.22%
2020/03/11	21	127.40	13	131.31	118.00	8	3,677	0.22%
2020/03/10	12	126.50	12	129.04	131.00	0	3,706	0.00%
2020/03/09	30	128.00	21	126.48	124.50	9	3,694	0.24%
2020/03/06	2	136.75	2	134.00	136.00	0	3,655	0.00%
2020/03/05	0	0.00	17	135.06	135.00	-17	3,624	-0.47%
2020/03/04	27	129.59	11	126.59	126.50	16	3,567	0.45%
2020/03/03	2	133.25	4	133.00	133.00	-2	3,506	-0.06%
2020/03/02	14	123.21	14	126.93	128.00	0	3,423	0.00%
2020/02/27	18	127.03	17	128.53	126.50	1	3,322	0.03%
2020/02/26	13	138.62	12	143.25	137.50	1	3,207	0.03%
2020/02/25	2	127.75	13	133.17	138.00	-11	2,929	-0.38%
2020/02/24	3	122.33	4	124.38	125.50	-1	2,808	-0.04%
2020/02/21	23	125.04	22	128.25	126.50	1	2,754	0.04%
2020/02/20	6	122.83	25	121.84	123.00	-19	2,624	-0.72%
2020/02/18	11	116.05	11	119.00	115.00	0	2,434	0.00%
2020/02/17	2	114.00	2	116.00	115.50	0	2,364	0.00%
2020/02/14	2	105.75	2	111.75	115.50	0	2,307	0.00%
2020/02/13	22	105.18	22	107.84	105.50	0	2,239	0.00%
2020/02/12	23	102.07	22	104.50	104.00	1	2,185	0.05%
2020/02/11	18.6	101.17	19	103.87	103.00	-0.4	2,146	-0.02%
2020/02/10	14	100.79	12	104.04	100.50	2	2,069	0.10%
2020/02/07	4	118.13	110	116.88	111.50	-106	1,983	-5.34%	大賣/鉅額交易
2020/02/06	2	119.25	29	119.69	123.50	-27	1,907	-1.42%
2020/02/05	3	116.00	45	115.91	118.50	-42	1,842	-2.28%
2020/02/04	2	110.50	12	111.50	111.50	-10	1,758	-0.57%
2020/02/03	1	103.00	6	108.58	111.50	-5	1,721	-0.29%
2020/01/31	3	105.33	4	106.88	109.00	-1	1,672	-0.06%
2020/01/30	1	110.50	0	0.00	110.00	1	1,596	0.06%
2020/01/20	0	0.00	3	122.00	122.00	-3	1,545	-0.19%
2020/01/17	0	0.00	34	116.40	118.50	-34	1,446	-2.35%
2020/01/16	0	0.00	16	104.38	108.00	-16	1,328	-1.20%
2020/01/15	6	99.73	25	101.30	98.50	-19	1,270	-1.50%
2020/01/14	1	90.10	19.2	91.86	98.70	-18.2	1,158	-1.57%
2020/01/13	2	89.70	8	89.88	89.80	-6	1,103	-0.54%
2020/01/10	4	89.00	4.2	88.88	89.00	-0.2	1,090	-0.02%
2020/01/09	1	87.00	1	92.00	92.00	0	1,044	0.00%
2020/01/08	1	86.00	1	87.00	87.00	0	1,002	0.00%
2020/01/06	2	86.30	7	86.57	86.40	-5	954	-0.52%
2020/01/02	0	0.00	18	89.33	87.80	-18	918	-1.96%
2019/12/31	0	0.00	24	87.26	87.10	-24	865	-2.77%
2019/12/27	0	0.00	13	88.00	86.70	-13	837	-1.55%
2019/12/24	0	0.00	1	87.90	87.90	-1	770	-0.13%
2019/12/18	0	0.00	28	90.88	89.90	-28	684	-4.09%
2019/12/17	0	0.00	12	89.38	91.50	-12	665	-1.80%
2019/12/16	0	0.00	5	85.50	84.80	-5	633	-0.79%
2019/12/12	1	84.30	0	0.00	85.40	1	602	0.17%
2019/12/11	3	84.40	7	83.50	84.40	-4	577	-0.69%
2019/12/09	0	0.00	10	80.20	80.20	-10	527	-1.90%
2019/12/06	0	0.00	14	79.96	79.50	-14	504	-2.78%
2019/12/05	2	68.65	2	72.35	75.10	0	469	0.00%
2019/12/04	0	0.00	11	69.46	68.30	-11	351	-3.13%
2019/12/03	0	0.00	1	62.20	64.20	-1	263	-0.38%
2019/12/02	0	0.00	32	55.82	58.40	-32	206	-15.52%
2019/11/29	0	0.00	11.3	51.28	53.10	-11.3	164	-6.85%
2019/11/28	0	0.00	2	47.00	48.35	-2	142	-1.41%
2019/11/18	0	0.00	1	46.20	46.20	-1	141	-0.71%
2019/10/03	7	47.53	0	0.00	47.65	7	136	5.11%
2019/10/02	4	47.00	0	0.00	47.00	4	134	2.98%
2019/10/01	21	46.22	1	46.10	46.05	20	131	15.15%
2019/09/27	0	0.00	1	45.10	45.50	-1	131	-0.76%
2019/09/26	0	0.00	1	46.10	46.50	-1	131	-0.76%
2019/09/24	2	47.75	11	47.91	47.00	-9	125	-7.14%
2019/09/23	14	44.36	7	46.40	46.40	7	98	7.14%
2019/09/20	0	0.00	1	41.95	42.20	-1	82	-1.21%
2019/09/11	3	41.55	7	40.80	40.80	-4	102	-3.91%
2019/09/06	10	42.40	0	0.00	41.60	10	99	10.03%
2019/09/03	5	40.65	0	0.00	40.10	5	95	5.25%
2019/09/02	10	40.68	0	0.00	40.95	10	93	10.70%
2019/08/30	10	39.98	0	0.00	39.70	10	92	10.78%
2019/08/27	7	41.40	0	0.00	40.65	7	90	7.74%
2019/08/26	2	41.55	0	0.00	41.40	2	89	2.24%
2019/08/20	0	0.00	1	44.00	43.00	-1	86	-1.16%
2019/08/05	2	38.70	5	39.00	38.80	-3	132	-2.26%
2019/07/29	5	39.95	0	0.00	39.95	5	139	3.58%
2019/07/24	4	40.04	0	0.00	40.05	4	145	2.76%
2019/07/23	1	40.00	0	0.00	39.90	1	145	0.69%
2019/07/22	1	40.25	0	0.00	40.25	1	145	0.69%
2019/06/28	0	0.00	3	38.80	38.50	-3	165	-1.81%
2019/06/27	2	38.33	0	0.00	38.45	2	165	1.21%
2019/06/25	1	38.50	0	0.00	38.10	1	166	0.60%
2019/05/15	5	33.95	5	34.86	34.80	0	193	0.00%
2019/05/13	0	0.00	7	38.84	37.70	-7	166	-4.22%
2019/05/09	1	40.50	0	0.00	40.50	1	166	0.60%
2019/05/07	0	0.00	1	42.00	41.80	-1	169	-0.59%
2019/04/29	0	0.00	13	42.82	42.30	-13	214	-6.06%
2019/04/24	0	0.00	1	44.40	44.20	-1	275	-0.36%
2019/04/19	1	44.85	1	45.10	45.30	0	271	0.00%
2019/04/17	0	0.00	1	44.00	44.50	-1	271	-0.37%
2019/03/26	0	0.00	10	44.90	44.65	-10	277	-3.61%
2019/03/25	0	0.00	10	44.57	44.55	-10	276	-3.61%
2019/03/22	0	0.00	3	45.67	45.50	-3	276	-1.09%
2019/03/19	13	44.60	0	0.00	44.40	13	270	4.80%
2019/03/18	5	44.00	0	0.00	43.80	5	269	1.85%
2019/03/15	0	0.00	1	45.00	44.80	-1	266	-0.38%
2019/03/14	0	0.00	5	44.72	44.65	-5	266	-1.88%
2019/03/13	3	45.00	0	0.00	45.00	3	267	1.12%
2019/03/12	0	0.00	1	45.35	45.35	-1	268	-0.37%
2019/02/25	1	48.35	0	0.00	48.05	1	282	0.35%
2019/02/22	1	48.25	1	48.80	48.20	0	282	0.00%
2019/02/21	1	48.55	1	48.40	48.40	0	282	0.00%
2019/02/20	1	48.10	1	48.80	48.70	0	285	0.00%
2019/02/15	7	47.81	2	47.50	47.50	5	282	1.77%
2019/02/14	9	51.00	6	50.60	50.50	3	272	1.10%
2019/02/13	3.9	50.77	3	51.30	51.00	0.9	268	0.34%
2019/02/11	0	0.00	2	49.10	48.30	-2	250	-0.80%
2019/01/24	0	0.00	2	50.30	50.10	-2	257	-0.78%
2019/01/23	3	51.27	12	50.99	50.80	-9	259	-3.47%
2019/01/22	1	51.00	13	52.18	50.60	-12	257	-4.66%
2019/01/21	16	51.36	24	51.29	52.20	-8	247	-3.24%
2019/01/18	6	50.65	40	51.10	49.50	-34	229	-14.79%
2019/01/17	1	46.30	36	48.29	49.50	-35	188	-18.58%
2019/01/16	0	0.00	10	43.95	45.00	-10	179	-5.57%
2019/01/10	0	0.00	10	44.05	43.90	-10	188	-5.30%
2019/01/08	0	0.00	10	42.83	42.60	-10	192	-5.18%
2018/12/26	0	0.00	11	43.24	42.70	-11	232	-4.74%
2018/12/25	1	42.55	0	0.00	42.70	1	237	0.42%
2018/12/24	0	0.00	15	43.98	44.70	-15	239	-6.26%
2018/12/12	3	48.38	0	0.00	48.20	3	255	1.18%
2018/12/03	0	0.00	1	53.00	52.40	-1	277	-0.36%
2018/11/30	2	49.75	1	50.50	49.85	1	273	0.36%
2018/11/15	0	0.00	1	44.40	44.35	-1	274	-0.36%
2018/11/13	1	43.60	0	0.00	44.10	1	287	0.35%
2018/11/09	1	43.60	2	44.55	44.80	-1	305	-0.33%
2018/11/05	1	43.75	0	0.00	43.85	1	309	0.32%
2018/11/01	0	0.00	1	44.70	44.70	-1	299	-0.33%
2018/10/31	0	0.00	0	44.80	44.80	0	296	-0.02%
2018/10/12	1	40.00	0	0.00	43.95	1	244	0.41%
2018/10/04	10	51.20	6	52.50	51.10	4	214	1.86%
2018/10/03	0	52.60	1	53.50	52.80	-1	208	-0.48%
2018/10/02	1	55.70	0	0.00	55.30	1	201	0.50%
2018/09/28	3	56.00	0	0.00	54.00	3	201	1.49%
2018/09/27	0	0.00	3	57.00	56.40	-3	201	-1.49%
2018/09/25	2	58.40	0	0.00	58.50	2	200	1.00%
2018/09/18	2	59.70	0	0.00	59.90	2	193	1.03%
2018/09/14	0	0.00	1	58.60	59.50	-1	192	-0.52%
2018/09/12	0	0.00	1	58.80	59.00	-1	188	-0.53%
2018/09/10	1	58.00	2	58.10	58.00	-1	190	-0.52%
2018/09/07	0	0.00	1	62.30	61.10	-1	184	-0.54%
2018/09/05	1	66.60	0	0.00	66.00	1	183	0.54%
2018/09/04	2	68.10	0	0.00	67.50	2	185	1.08%
2018/09/03	3	68.10	0	0.00	68.00	3	186	1.61%
2018/08/31	0	0.00	1	68.10	69.00	-1	187	-0.53%
2018/08/28	0	0.00	3	67.53	66.50	-3	192	-1.56%
2018/08/23	0	0.00	8	68.51	68.60	-8	209	-3.81%
2018/08/22	1	69.20	0	0.00	69.20	1	215	0.46%
2018/08/21	3	68.00	0	0.00	67.60	3	222	1.35%
2018/08/20	4	65.80	0	0.00	65.40	4	220	1.82%
2018/08/17	5	69.22	5	68.90	68.00	0	212	0.00%
2018/08/16	10	68.27	3	70.23	68.90	7	208	3.36%
2018/08/15	1	70.60	5	73.56	73.00	-4	201	-1.99%
2018/08/14	2	78.05	0	0.00	78.40	2	202	0.99%
2018/08/07	1	81.10	0	0.00	81.00	1	244	0.41%
2018/07/23	0	0.00	2	85.30	85.00	-2	340	-0.59%
2018/07/18	3	86.67	3	87.00	85.90	0	376	0.00%
2018/07/17	0	0.00	1	84.50	84.30	-1	378	-0.26%
2018/07/13	5	84.30	0	0.00	84.30	5	390	1.28%
2018/07/12	10	84.24	0	0.00	84.40	10	402	2.48%
2018/07/11	5	84.50	0	0.00	84.50	5	431	1.16%
2018/07/10	10	84.50	0	0.00	84.50	10	447	2.23%
2018/07/09	41	83.54	1	86.00	84.30	40	456	8.76%
2018/07/06	40	82.88	0	0.00	86.00	40	467	8.56%
2018/07/05	114	82.61	3	82.00	82.00	111	495	22.39%	大買/鉅額交易
2018/07/04	47	84.83	2	85.25	85.00	45	501	8.97%
2018/07/03	35	85.33	0	0.00	85.70	35	512	6.83%
2018/07/02	30	85.05	0	0.00	85.50	30	515	5.82%
2018/06/29	9	85.61	0	0.00	86.00	9	523	1.72%
2018/06/28	10	85.30	0	0.00	85.50	10	529	1.89%
2018/06/27	1	85.50	0	0.00	85.50	1	553	0.18%
2018/06/26	38	85.78	2	85.50	85.50	36	577	6.23%
2018/06/25	4	87.15	4	87.20	87.20	0	598	0.00%
2018/06/22	2	87.10	2	87.90	87.90	0	624	0.00%
2018/06/21	12	87.82	0	0.00	88.00	12	662	1.81%
2018/06/20	27	87.54	2	88.40	88.20	25	721	3.46%
2018/06/19	30	88.47	0	0.00	88.90	30	790	3.79%
2018/06/15	10	89.35	5	89.74	89.50	5	836	0.60%
2018/06/14	8	89.00	15	89.46	89.90	-7	894	-0.78%
2018/06/13	70	89.71	0	0.00	89.50	70	1,005	6.96%
2018/06/12	4	87.03	4	86.53	88.70	0	1,082	0.00%
2018/06/11	42	87.32	0	0.00	88.00	42	1,135	3.70%
2018/06/08	4	89.38	0	0.00	88.00	4	1,147	0.35%
2018/06/07	83	88.96	7	89.56	89.10	76	1,190	6.38%
2018/06/05	1	89.40	0	0.00	88.00	1	1,314	0.08%
2018/06/04	14	90.25	0	0.00	89.20	14	1,349	1.04%
2018/06/01	1	89.90	7	90.64	90.30	-6	1,401	-0.43%
2018/05/31	12	90.89	28	90.91	89.50	-16	1,470	-1.09%
2018/05/30	3	86.50	18	89.48	90.10	-15	1,472	-1.02%
2018/05/29	1	87.40	0	0.00	87.10	1	1,472	0.07%
2018/05/28	3	90.20	3	90.97	90.60	0	1,471	0.00%
2018/05/25	16	89.96	1	90.70	89.90	15	1,485	1.01%
2018/05/24	1	90.00	1	90.80	90.30	0	1,517	0.00%
2018/05/23	0	0.00	2	90.50	89.90	-2	1,527	-0.13%
2018/05/22	18	90.44	43	92.87	90.00	-25	1,525	-1.64%
2018/05/21	2	91.60	6	91.55	90.80	-4	1,528	-0.26%
2018/05/18	2	87.30	3	88.43	88.10	-1	1,505	-0.07%
2018/05/17	5	87.90	5	89.46	88.10	0	1,508	0.00%
2018/05/16	0	0.00	1	87.30	87.50	-1	1,512	-0.07%
2018/05/15	1	87.00	2	86.55	87.50	-1	1,513	-0.07%
2018/05/14	6	87.10	5	87.90	86.00	1	1,530	0.07%
2018/05/11	7	83.69	1	83.00	83.00	6	1,528	0.39%
2018/05/10	6	80.15	3	85.00	84.90	3	1,534	0.20%
2018/05/09	13	77.53	10	77.54	77.30	3	1,576	0.19%
2018/04/26	0	0.00	5	79.08	79.00	-5	1,562	-0.32%
2018/04/24	21	80.53	0	0.00	79.20	21	1,545	1.36%
2018/04/19	0	0.00	1	87.80	87.80	-1	1,531	-0.07%
2018/04/18	7	90.03	6	88.47	87.70	1	1,528	0.07%
2018/04/17	8	86.48	6	89.12	90.00	2	1,518	0.13%
2018/04/16	11	89.47	6	87.98	88.00	5	1,494	0.33%
2018/04/12	6	93.77	4	90.90	90.90	2	1,512	0.13%
2018/04/11	8	91.09	7	92.06	93.10	1	1,512	0.07%
2018/04/10	5	98.48	21	97.71	97.20	-16	1,507	-1.06%
2018/04/09	2	100.40	0	0.00	98.00	2	1,507	0.13%
2018/04/03	6	101.83	0	0.00	102.50	6	1,503	0.40%
2018/04/02	15	102.90	20	102.50	104.00	-5	1,527	-0.33%
2018/03/30	8	105.88	26	105.83	102.00	-18	1,542	-1.17%
2018/03/29	0	0.00	11	105.09	106.00	-11	1,547	-0.71%
2018/03/28	27	100.98	14	103.39	103.00	13	1,571	0.83%
2018/03/27	12	104.08	32	103.20	102.00	-20	1,577	-1.27%
2018/03/26	6	100.22	1	98.60	102.50	5	1,626	0.31%
2018/03/23	28	98.05	23	100.19	97.80	5	1,592	0.31%
2018/03/22	18	108.97	17	116.88	105.00	1	1,547	0.06%
2018/03/21	6	118.08	6	118.67	116.50	0	1,499	0.00%
2018/03/20	8	119.13	21	117.95	117.00	-13	1,455	-0.89%
2018/03/19	49	122.24	64	121.41	118.00	-15	1,420	-1.06%
2018/03/16	7	111.21	11	115.73	117.50	-4	1,322	-0.30%
2018/03/15	16	108.88	21	109.45	107.00	-5	1,255	-0.40%
2018/03/14	11	103.05	0	0.00	102.00	11	1,223	0.90%
2018/03/13	22	108.07	14	107.57	103.00	8	1,229	0.65%
2018/03/12	0	0.00	22	102.02	101.50	-22	1,192	-1.85%
2018/03/09	6	103.42	57	104.40	101.50	-51	1,174	-4.34%
2018/03/08	28	105.84	24	105.92	108.50	4	1,083	0.37%
2018/03/07	16	99.43	45	100.31	99.00	-29	1,046	-2.77%
2018/03/06	26	96.70	32	98.77	101.50	-6	995	-0.60%
2018/03/05	0	0.00	10	95.00	92.50	-10	923	-1.08%
2018/03/02	0	0.00	2	93.40	94.30	-2	914	-0.22%
2018/03/01	0	0.00	1	93.50	93.50	-1	912	-0.11%
2018/02/27	1	96.00	2	95.50	94.40	-1	913	-0.11%
2018/02/26	1	96.50	24	92.87	96.00	-23	903	-2.54%
2018/02/09	1	77.00	1	78.30	80.00	0	859	0.00%
2018/02/08	1	83.80	0	0.00	82.50	1	851	0.12%
2018/02/07	1	86.80	0	0.00	85.20	1	842	0.12%
2018/02/06	1	83.30	0	0.00	84.50	1	838	0.12%
2018/02/05	2	90.00	0	0.00	90.40	2	825	0.24%
2018/02/02	12	96.80	0	0.00	93.40	12	815	1.47%
2018/02/01	9	95.12	25	93.07	97.00	-16	796	-2.01%
2018/01/30	20	89.97	0	0.00	88.30	20	735	2.72%
2018/01/29	1	90.00	0	0.00	89.60	1	735	0.14%
2018/01/23	6	90.18	0	0.00	90.00	6	734	0.82%
2018/01/17	1	89.80	0	0.00	90.00	1	732	0.14%
2018/01/12	1	89.00	0	0.00	89.00	1	749	0.13%
2018/01/10	5	90.10	0	0.00	90.00	5	755	0.66%
2018/01/09	4	91.58	3	92.00	91.60	1	753	0.13%
2018/01/08	33	89.91	3	89.77	91.50	30	754	3.98%
2018/01/05	6	95.42	3	95.20	93.80	3	724	0.41%
2018/01/04	9	94.56	9	95.13	96.10	0	713	0.00%
2018/01/03	5	93.00	5	93.82	92.60	0	713	0.00%
2018/01/02	1	92.50	0	0.00	92.70	1	719	0.14%