愛普* (6531)-日盛券商分點個股進出

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
366.5
漲跌
▼14.0
漲幅
-3.68%
成交量
3,127張
產業
上市半導體類股
602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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	23	326.63	23	324.91	324.50	0	8,947	0.00%
2023/04/06	8	319.81	1	316.50	323.00	7	8,877	0.08%
2023/03/31	32	315.44	53	317.84	324.00	-21	8,813	-0.24%
2023/03/30	23	314.70	23	314.07	310.50	0	8,695	0.00%
2023/03/29	6	309.11	32	310.25	306.00	-26	8,645	-0.30%
2023/03/28	28	327.46	59	326.20	315.00	-31	8,601	-0.36%
2023/03/27	40	317.73	6.2	318.63	316.50	33.8	8,485	0.40%
2023/03/24	39.2	336.71	28	337.38	325.50	11.2	8,469	0.13%
2023/03/23	61	328.95	61	328.62	334.50	0	8,363	0.00%
2023/03/22	23	326.56	30.1	328.64	323.50	-7.1	8,242	-0.09%
2023/03/21	52.1	324.77	43	326.64	325.00	9.1	8,118	0.11%
2023/03/20	39.1	314.92	39.1	313.55	324.50	-0.1	7,812	0.00%
2023/03/17	75.2	305.28	73	305.48	303.50	2.2	7,499	0.03%
2023/03/16	27	295.13	17	294.79	296.00	10	7,232	0.14%
2023/03/15	24	301.37	33	301.88	295.00	-9	7,106	-0.13%
2023/03/14	11	292.50	15.1	292.16	289.00	-4.1	6,909	-0.06%
2023/03/13	24	290.29	29	291.72	297.00	-5	6,875	-0.07%
2023/03/10	49	292.54	35	293.96	291.50	14	6,741	0.21%
2023/03/09	52	296.66	40.1	296.25	295.00	11.9	6,660	0.18%
2023/03/08	22	284.16	41	281.07	283.50	-19	6,405	-0.30%
2023/03/07	17	282.50	27.1	282.87	281.50	-10.1	6,414	-0.16%
2023/03/06	26.1	286.69	28	285.66	280.50	-1.9	6,421	-0.03%
2023/03/03	69.1	284.60	61	281.84	283.00	8.1	6,468	0.13%
2023/03/02	8	289.87	8	291.44	287.00	0	6,412	0.00%
2023/03/01	36	291.01	34	291.79	290.00	2	6,335	0.03%
2023/02/24	28	288.03	41	285.72	283.00	-13	6,277	-0.21%
2023/02/23	37	280.96	44	284.14	289.50	-7	6,234	-0.11%
2023/02/22	15	268.87	13.5	267.79	266.50	1.5	6,186	0.02%
2023/02/21	51.3	284.11	41.4	283.70	281.50	9.9	6,136	0.16%
2023/02/20	29.3	272.39	31.3	271.02	280.00	-2	6,047	-0.03%
2023/02/17	25.6	256.70	19.1	256.53	260.00	6.5	5,796	0.11%
2023/02/16	15.1	250.17	17.4	246.07	252.00	-2.3	5,679	-0.04%
2023/02/15	11.2	236.77	5	240.10	235.50	6.2	5,670	0.11%
2023/02/14	5.2	247.50	6	247.25	246.00	-0.8	5,652	-0.01%
2023/02/13	14	250.75	12.4	252.37	244.00	1.6	5,834	0.03%
2023/02/10	22	254.61	19.7	255.02	247.00	2.3	5,986	0.04%
2023/02/09	18.1	265.55	15.1	266.57	262.00	3	5,936	0.05%
2023/02/08	29.1	258.73	47.2	263.46	268.00	-18	5,802	-0.31%
2023/02/07	15.1	247.61	8.5	246.65	244.00	6.6	5,686	0.12%
2023/02/06	11.1	244.32	8	244.75	245.50	3.1	5,694	0.05%
2023/02/03	27.3	249.22	31.3	246.75	247.50	-4	5,663	-0.07%
2023/02/02	25.3	227.72	12.1	231.98	233.50	13.1	5,633	0.23%
2023/02/01	12.1	211.92	4	213.25	219.00	8.1	5,538	0.15%
2023/01/31	1	204.00	4.1	206.78	210.00	-3.1	5,479	-0.06%
2023/01/30	2.9	199.86	19.1	200.58	201.50	-16.2	5,428	-0.30%
2023/01/17	19	187.55	2	188.50	187.50	17	5,478	0.31%
2023/01/16	3.2	187.04	5	188.00	188.50	-1.8	5,568	-0.03%
2023/01/13	1	189.00	1	184.50	183.00	0	5,575	0.00%
2023/01/12	0	0.00	1	189.00	186.00	-1	5,579	-0.02%
2023/01/11	1	189.50	0.1	189.00	190.00	0.9	5,572	0.02%
2023/01/10	5	189.40	6.1	186.28	188.00	-1.1	5,560	-0.02%
2023/01/09	8	187.63	6	186.92	186.50	2	5,541	0.04%
2023/01/06	4	179.63	4.1	180.76	182.00	-0.1	5,521	0.00%
2023/01/05	0	0.00	1	176.00	175.00	-1	5,521	-0.02%
2023/01/04	0	0.00	2	175.50	176.00	-2	5,547	-0.04%
2023/01/03	0	0.00	4	169.38	174.00	-4	5,563	-0.07%
2022/12/30	2	166.50	54	167.88	165.00	-52	5,557	-0.94%
2022/12/29	0	0.00	3	167.33	168.00	-3	5,567	-0.05%
2022/12/28	24	167.48	20	166.48	166.50	4	5,593	0.07%
2022/12/27	8	171.94	6	172.50	172.50	2	5,615	0.04%
2022/12/26	0	0.00	6	166.42	170.50	-6	5,650	-0.11%
2022/12/23	14	168.46	17	168.21	170.00	-3	5,678	-0.05%
2022/12/22	5	171.60	0	0.00	170.00	5	5,695	0.09%
2022/12/21	4.1	172.29	21	172.45	172.00	-16.9	5,733	-0.29%
2022/12/20	4	176.87	206	178.26	172.00	-202	5,756	-3.51%	大賣/鉅額交易
2022/12/16	4	181.61	39	179.67	181.00	-35	5,766	-0.61%
2022/12/15	1	186.50	0	0.00	186.00	1	5,749	0.02%
2022/12/14	7	188.57	14	188.96	190.50	-7	5,737	-0.12%
2022/12/13	9	185.17	11	184.59	184.50	-2	5,696	-0.04%
2022/12/12	1	185.00	1	187.00	186.00	0	5,677	0.00%
2022/12/09	2	187.75	2	186.25	186.50	0	5,677	0.00%
2022/12/08	5	190.10	25	188.32	187.00	-20	5,682	-0.35%
2022/12/07	6	191.42	79	190.75	187.50	-73	5,668	-1.29%
2022/12/06	11.1	201.23	8	199.94	195.50	3.1	5,611	0.06%
2022/12/05	10.1	210.31	6	213.50	207.00	4.1	5,568	0.07%
2022/12/02	1	208.00	4	208.38	209.00	-3	5,496	-0.05%
2022/12/01	3.1	205.15	2	208.00	206.50	1.1	5,505	0.02%
2022/11/30	2	201.50	2	200.75	198.00	0	5,487	0.00%
2022/11/29	12	198.54	19	198.21	199.00	-7	5,520	-0.13%
2022/11/28	0	0.00	6	206.50	202.00	-6	5,519	-0.11%
2022/11/25	21	211.12	19	209.58	207.50	2	5,661	0.04%
2022/11/24	20	211.23	25	210.22	213.50	-5	5,546	-0.09%
2022/11/23	4	200.00	6	198.92	199.00	-2	5,324	-0.04%
2022/11/22	25	202.20	17	199.35	197.00	8	5,282	0.15%
2022/11/21	20	207.23	18	208.58	207.00	2	5,187	0.04%
2022/11/18	33	196.95	31.1	197.57	203.00	1.9	5,054	0.04%
2022/11/17	6	190.75	5.1	189.81	191.00	0.9	4,838	0.02%
2022/11/16	8	189.56	6	186.83	192.50	2	4,733	0.04%
2022/11/15	11	176.91	6	177.58	180.50	5	4,545	0.11%
2022/11/14	9	180.11	4	180.50	179.50	5	4,463	0.11%
2022/11/11	15	177.80	11	179.18	175.50	4	4,397	0.09%
2022/11/10	11	174.09	5	171.70	171.00	6	4,261	0.14%
2022/11/09	16	174.81	10	175.80	177.00	6	4,222	0.14%
2022/11/08	3.2	174.21	9	175.22	169.00	-5.8	4,037	-0.14%
2022/11/07	8	161.94	15	159.90	164.50	-7	3,854	-0.18%
2022/11/04	6	158.25	3	159.50	158.00	3	3,799	0.08%
2022/11/03	23	157.61	21	156.50	159.00	2	3,761	0.05%
2022/11/02	10.1	153.95	9.1	153.62	155.50	1	3,700	0.03%
2022/11/01	10.1	150.50	6	152.33	153.00	4.1	3,633	0.11%
2022/10/31	81	144.65	10	147.95	151.00	71	3,568	1.99%
2022/10/28	4	142.50	3	145.00	139.00	1	3,427	0.03%
2022/10/27	8	141.38	11	140.32	147.00	-3	3,392	-0.09%
2022/10/26	5	139.20	3	139.00	137.50	2	3,406	0.06%
2022/10/25	12	145.54	2	146.50	140.00	10	3,459	0.29%
2022/10/24	0	0.00	3	155.67	150.50	-3	3,371	-0.09%
2022/10/21	9	148.00	8	147.00	146.00	1	3,305	0.03%
2022/10/20	1	148.00	0	0.00	153.00	1	3,310	0.03%
2022/10/19	6	149.42	5	149.00	148.50	1	3,323	0.03%
2022/10/18	1	152.00	2	150.00	152.50	-1	3,327	-0.03%
2022/10/17	0	0.00	1	144.50	149.00	-1	3,405	-0.03%
2022/10/14	0	0.00	5	148.50	147.50	-5	3,471	-0.14%
2022/10/13	12	139.46	11	141.64	137.50	1	3,573	0.03%
2022/10/12	5	144.50	4	143.00	145.50	1	3,562	0.03%
2022/10/11	1	150.50	2	147.50	146.00	-1	3,607	-0.03%
2022/10/07	0	0.00	8	158.50	157.00	-8	3,625	-0.22%
2022/10/05	1	162.50	0	0.00	158.50	1	3,665	0.03%
2022/10/04	1	160.00	0	0.00	158.50	1	3,686	0.03%
2022/10/03	2	153.25	1	153.00	153.00	1	3,673	0.03%
2022/09/30	9	149.94	1	153.00	153.00	8	3,686	0.22%
2022/09/29	2	146.75	1	148.00	147.00	1	3,690	0.03%
2022/09/28	0	0.00	0.1	146.00	146.00	-0.1	3,721	0.00%
2022/09/26	4	155.00	13	150.85	149.00	-9	3,792	-0.24%
2022/09/23	0	0.00	1	162.00	161.50	-1	3,850	-0.03%
2022/09/22	4	166.00	15	165.30	166.50	-11	3,904	-0.28%
2022/09/14	10	172.00	5	169.70	174.50	5	4,052	0.12%
2022/09/12	0	0.00	4	175.50	175.00	-4	4,086	-0.10%
2022/09/07	11	170.82	11	172.59	171.00	0	4,104	0.00%
2022/09/06	3	181.00	4	183.00	178.50	-1	4,071	-0.02%
2022/09/05	4	195.50	3	192.00	190.00	1	4,054	0.02%
2022/09/02	4	206.00	6	206.17	201.00	-2	4,027	-0.05%
2022/09/01	12	211.92	2	210.00	205.50	10	3,975	0.25%
2022/08/29	1	196.00	0	0.00	196.00	1	3,916	0.03%
2022/08/26	11	212.77	3	206.67	205.00	8	3,956	0.20%
2022/08/22	0	0.00	5	203.00	200.00	-5	4,201	-0.12%
2022/08/18	8	210.56	5	207.10	209.00	3	4,252	0.07%
2022/08/17	4	205.75	1	208.00	206.50	3	4,228	0.07%
2022/08/16	7	208.00	2	207.00	205.00	5	4,264	0.12%
2022/08/15	1	204.50	1	207.50	210.00	0	4,273	0.00%
2022/08/12	8	200.06	6	199.67	200.00	2	4,316	0.05%
2022/08/11	10	188.65	9	189.89	190.00	1	4,317	0.02%
2022/08/10	0	0.00	1	183.00	183.00	-1	4,331	-0.02%
2022/08/09	2	188.50	0	0.00	190.50	2	4,396	0.05%
2022/08/05	8	194.25	0	0.00	193.00	8	4,787	0.17%
2022/08/04	0	0.00	1	183.50	191.50	-1	4,911	-0.02%
2022/08/03	2	191.50	2	193.00	189.00	0	4,892	0.00%
2022/08/02	1	190.50	0	0.00	190.50	1	4,873	0.02%
2022/08/01	1	203.00	1	203.50	204.00	0	4,837	0.00%
2022/07/29	1	204.50	1	205.00	201.00	0	4,791	0.00%
2022/07/28	1	200.00	0	0.00	198.00	1	4,824	0.02%
2022/07/26	1	200.00	0	0.00	199.50	1	4,878	0.02%
2022/07/22	2	221.50	2	216.25	213.00	0	4,860	0.00%
2022/07/21	28	217.27	2	217.50	219.00	26	4,805	0.54%
2022/07/20	10	211.95	7	215.57	212.50	3	4,748	0.06%
2022/07/15	2	203.50	3	204.00	206.00	-1	4,587	-0.02%
2022/07/14	1	195.50	1	196.50	201.50	0	4,559	0.00%
2022/07/13	10	196.00	10	194.50	194.50	0	4,542	0.00%
2022/07/12	1	192.50	0	0.00	191.00	1	4,551	0.02%
2022/07/11	10	201.40	10	200.05	200.50	0	4,544	0.00%
2022/07/08	0.1	205.00	0	0.00	202.50	0.1	4,523	0.00%
2022/07/07	1	198.00	2	199.50	199.00	-1	4,484	-0.02%
2022/07/06	18	192.89	19	191.05	190.50	-1	4,453	-0.02%
2022/07/05	10	194.85	8	198.69	198.00	2	4,428	0.05%
2022/07/04	0	0.00	5	198.00	198.00	-5	4,358	-0.11%
2022/07/01	3	207.83	2	198.25	192.50	1	4,302	0.02%
2022/06/30	1	209.50	1	210.50	209.00	0	4,206	0.00%
2022/06/28	15	231.57	2	225.50	227.00	13	4,153	0.31%
2022/06/27	2	233.50	2	231.25	232.50	0	4,141	0.00%
2022/06/24	9	224.28	8	221.56	221.00	1	4,098	0.02%
2022/06/23	10	220.55	10	221.20	219.50	0	4,074	0.00%
2022/06/22	1	220.50	1	231.00	216.50	0	4,037	0.00%
2022/06/21	4	231.75	1	233.00	233.00	3	3,991	0.08%
2022/06/20	1.8	241.94	0	0.00	235.00	1.8	4,000	0.04%
2022/06/17	3	250.67	5	254.60	255.50	-2	3,966	-0.05%
2022/06/16	3.2	274.75	0	0.00	257.00	3.2	3,957	0.08%
2022/06/15	6	272.33	16	274.16	269.50	-10	3,963	-0.25%
2022/06/14	12	270.46	12	269.50	271.50	0	3,996	0.00%
2022/06/13	9	283.33	14	274.57	274.00	-5	4,007	-0.12%
2022/06/10	8	298.56	1	296.50	296.50	7	4,041	0.17%
2022/06/09	13	303.23	15	303.27	302.00	-2	4,034	-0.05%
2022/06/08	13	309.62	4	309.75	307.00	9	4,028	0.22%
2022/06/07	3	301.50	6	303.08	302.00	-3	3,963	-0.08%
2022/06/06	12.1	299.26	10	302.20	297.50	2.1	3,947	0.05%
2022/06/02	46	312.61	37.1	307.57	303.50	8.9	3,947	0.23%
2022/06/01	1	304.00	24	306.83	321.50	-23	3,855	-0.60%
2022/05/31	26	289.87	13	291.19	292.50	13	3,784	0.34%
2022/05/30	2.1	288.10	16.2	288.29	291.50	-14.1	3,790	-0.37%
2022/05/27	18	277.00	4	278.38	278.50	14	3,785	0.37%
2022/05/26	5	272.70	17	271.68	270.00	-12	3,826	-0.31%
2022/05/25	11	269.36	16	270.38	273.00	-5	3,845	-0.13%
2022/05/24	13	270.08	8	272.94	264.50	5	3,919	0.13%
2022/05/23	19	280.32	6	281.34	277.50	13	3,885	0.33%
2022/05/20	7	280.71	5	281.10	278.50	2	3,894	0.05%
2022/05/19	6	277.50	5	275.30	276.00	1	3,797	0.03%
2022/05/18	1	272.00	1	271.00	270.00	0	3,717	0.00%
2022/05/17	9	271.67	8	273.31	274.50	1	3,696	0.03%
2022/05/16	3	280.17	4	279.50	265.50	-1	3,666	-0.03%
2022/05/13	6.1	281.75	0	0.00	284.00	6.1	3,560	0.17%
2022/05/12	4	276.63	5	280.60	283.00	-1	3,363	-0.03%
2022/05/11	1	251.00	1	252.00	257.50	0	3,242	0.00%
2022/05/10	5	249.30	6	235.67	250.00	-1	3,270	-0.03%
2022/05/09	5	241.00	5	237.50	241.00	0	3,308	0.00%
2022/05/06	0	0.00	2	246.75	244.00	-2	3,311	-0.06%
2022/05/05	3	266.17	1	271.50	261.00	2	3,316	0.06%
2022/05/04	4	261.75	6	257.92	256.00	-2	3,295	-0.06%
2022/05/03	15	263.07	11	264.91	264.50	4	3,295	0.12%
2022/04/29	1	252.50	1	253.50	251.00	0	3,295	0.00%
2022/04/26	7	249.29	6	249.50	247.50	1	3,488	0.03%
2022/04/22	1	268.00	10	266.50	268.00	-9	3,585	-0.25%
2022/04/21	11	277.55	2	278.75	279.00	9	3,597	0.25%
2022/04/19	7	276.43	1	270.50	270.50	6	3,630	0.17%
2022/04/18	2	274.25	3	271.33	274.50	-1	3,637	-0.03%
2022/04/15	2.1	267.52	2	272.50	265.00	0.1	3,629	0.00%
2022/04/14	3	282.50	1	285.50	281.50	2	3,629	0.06%
2022/04/13	1	289.50	1	286.00	289.00	0	3,683	0.00%
2022/04/12	3	288.17	5	285.60	285.00	-2	3,685	-0.05%
2022/04/11	3	292.30	2	298.25	285.50	1	3,670	0.03%
2022/04/08	1	305.00	0	0.00	307.50	1	3,647	0.03%
2022/04/07	1	307.50	12	314.25	306.00	-11	3,643	-0.30%
2022/04/01	0	0.00	1	314.00	321.00	-1	3,713	-0.03%
2022/03/31	2	317.25	1	315.00	315.00	1	3,702	0.03%
2022/03/30	3	325.67	5.1	326.10	322.50	-2.1	3,728	-0.06%
2022/03/29	3	320.83	3	318.50	319.50	0	3,778	0.00%
2022/03/28	1.1	317.22	1	319.00	319.50	0	3,812	0.00%
2022/03/25	0.1	334.00	1	338.50	330.00	-1	3,875	-0.02%
2022/03/24	4	333.75	4	332.88	335.00	0	3,889	0.00%
2022/03/23	12	344.00	0	0.00	335.00	12	3,921	0.31%
2022/03/22	10	340.50	11	336.32	335.50	-1	3,911	-0.03%
2022/03/21	1	332.00	1	334.00	334.00	0	3,934	0.00%
2022/03/18	4	327.00	4	325.50	331.50	0	3,965	0.00%
2022/03/17	2	337.00	3	333.67	335.00	-1	3,950	-0.03%
2022/03/16	10	314.40	17	316.94	315.00	-7	3,908	-0.18%
2022/03/15	1.1	311.05	3	319.50	304.00	-2	3,868	-0.05%
2022/03/11	0	0.00	1	337.50	337.00	-1	3,851	-0.03%
2022/03/10	2	347.00	17	346.62	348.00	-15	3,898	-0.39%
2022/03/09	1	346.00	0	0.00	335.00	1	3,975	0.03%
2022/03/08	3	344.67	4.1	340.27	338.00	-1.1	3,974	-0.03%
2022/03/07	5	349.20	3	349.34	345.50	2	3,956	0.05%
2022/03/04	0	372.50	0	0.00	372.50	0	3,946	0.00%
2022/03/03	4	377.88	18	382.75	374.50	-14	4,001	-0.35%
2022/03/02	2	380.25	0	0.00	377.00	2	4,005	0.05%
2022/03/01	11	386.95	14	383.79	392.00	-3	4,088	-0.07%
2022/02/25	21	357.21	8	358.19	362.00	13	4,024	0.32%
2022/02/24	2.1	357.14	11	360.32	343.50	-8.9	4,005	-0.22%
2022/02/23	1	382.50	0	0.00	377.00	1	3,949	0.03%
2022/02/22	4.2	393.75	3	387.50	376.00	1.2	3,991	0.03%
2022/02/21	2	397.00	2	393.75	397.00	0	3,977	0.00%
2022/02/18	1	388.48	0	0.00	392.00	1	4,015	0.03%
2022/02/17	2	392.60	7	396.07	390.00	-5	4,078	-0.12%
2022/02/16	108	401.56	5.1	406.19	401.50	102.9	4,137	2.49%	大買/鉅額交易
2022/02/15	1.2	392.00	4	391.50	395.00	-2.8	4,200	-0.07%
2022/02/14	1.1	376.49	2	375.00	377.50	-0.9	4,226	-0.02%
2022/02/11	4	391.16	45.1	392.50	391.00	-41.1	4,311	-0.95%
2022/02/10	1.1	407.07	1	396.50	396.50	0.1	4,501	0.00%
2022/02/09	3	412.32	0	0.00	410.00	3	4,517	0.07%
2022/02/08	7	403.43	2.2	403.80	400.50	4.9	4,537	0.11%
2022/02/07	3.1	395.67	4	389.50	394.00	-1	4,614	-0.02%
2022/01/26	3	398.17	3	400.17	395.00	0	4,811	0.00%
2022/01/25	14	403.47	13.8	405.86	396.00	0.2	4,972	0.00%
2022/01/24	16.1	402.47	19.1	407.17	410.00	-3	5,086	-0.06%
2022/01/21	17	418.50	122	410.25	405.00	-105	5,152	-2.04%	大賣/鉅額交易
2022/01/20	31	442.42	35.1	444.49	445.00	-4.1	5,258	-0.08%
2022/01/19	13	430.35	4	427.63	428.00	9	5,345	0.17%
2022/01/18	23	439.52	2	446.50	435.50	21	5,508	0.38%
2022/01/17	5	417.60	4	413.25	414.50	1	5,637	0.02%
2022/01/14	0	414.50	7	406.21	411.50	-7	5,954	-0.12%
2022/01/13	10	426.35	8	424.06	422.00	2	6,140	0.03%
2022/01/12	3.2	429.43	22	421.36	433.00	-18.9	6,196	-0.30%
2022/01/11	2	428.78	1	437.50	430.00	1	6,247	0.02%
2022/01/10	6.1	429.81	1	443.00	445.00	5.1	6,396	0.08%
2022/01/07	10.2	443.93	6.1	442.20	436.00	4.1	6,406	0.06%
2022/01/06	29.1	452.63	40.4	459.75	455.00	-11.3	6,392	-0.18%
2022/01/05	13	476.35	11	476.27	476.00	2	6,362	0.03%
2022/01/04	8	482.00	12	484.04	481.50	-4	6,387	-0.06%
2022/01/03	1.5	486.19	3	494.50	483.00	-1.5	6,446	-0.02%
2021/12/30	0.1	499.75	2	499.50	499.00	-1.9	6,486	-0.03%
2021/12/29	0.1	503.00	0	0.00	501.00	0.1	6,522	0.00%
2021/12/28	4	508.00	0	0.00	502.00	4	6,586	0.06%
2021/12/27	1.2	499.33	1	501.00	500.00	0.2	6,527	0.00%
2021/12/24	0	0.00	10	493.00	496.00	-10	6,566	-0.15%
2021/12/23	11	508.73	4	501.88	499.00	7	6,585	0.11%
2021/12/22	4	494.50	2	495.25	487.00	2	6,636	0.03%
2021/12/21	14	492.07	28	487.93	490.50	-14	6,667	-0.21%
2021/12/20	1.1	475.30	2	481.00	471.00	-0.9	6,630	-0.01%
2021/12/17	2.3	482.26	0.1	483.50	480.50	2.3	6,627	0.03%
2021/12/15	1.1	495.32	141.1	491.15	493.00	-140	6,624	-2.11%	大賣/鉅額交易
2021/12/14	4	486.48	16	483.75	481.00	-12	6,610	-0.18%
2021/12/13	1.1	503.18	0	0.00	503.00	1.1	6,625	0.02%
2021/12/10	0	0.00	1	507.00	513.00	-1	6,655	-0.02%
2021/12/09	0.1	510.00	1	503.00	510.00	-0.9	6,733	-0.01%
2021/12/08	0.1	513.22	1	513.00	514.00	-0.9	6,765	-0.01%
2021/12/07	3.2	518.00	25	518.08	513.00	-21.9	6,754	-0.32%
2021/12/06	11.1	535.60	2	538.00	530.00	9.1	6,728	0.14%
2021/12/03	19	535.74	25	535.60	546.00	-6	6,669	-0.09%
2021/12/02	6	515.50	24	518.25	511.00	-18	6,555	-0.27%
2021/12/01	61	509.89	8	517.63	520.00	53	6,539	0.81%
2021/11/30	7	518.00	7	514.71	507.00	0	6,554	0.00%
2021/11/29	17.1	490.42	6	477.17	511.00	11.1	6,550	0.17%
2021/11/26	2	493.00	5	494.40	492.00	-3	6,532	-0.05%
2021/11/25	88	501.54	27	496.69	500.00	61	6,510	0.94%
2021/11/24	70	514.26	11	513.00	512.00	59	6,396	0.92%
2021/11/23	9	520.56	44	525.27	515.00	-35	6,404	-0.55%
2021/11/22	41.1	513.56	3	512.05	512.00	38	6,408	0.59%
2021/11/19	31	524.26	33	524.97	520.00	-2	6,369	-0.03%
2021/11/18	3	542.67	9	543.00	537.00	-6	6,323	-0.10%
2021/11/17	2	539.00	3	531.00	532.00	-1	6,279	-0.02%
2021/11/16	1.1	549.18	6.4	560.84	539.00	-5.3	6,234	-0.09%
2021/11/15	4	561.00	3	554.33	553.00	1	6,192	0.02%
2021/11/12	28	562.71	22	551.45	550.00	6	6,132	0.10%
2021/11/11	7.2	544.98	6	547.50	538.00	1.2	6,053	0.02%
2021/11/10	18.1	543.34	14	538.50	535.00	4.1	5,973	0.07%
2021/11/09	9	536.78	5.2	551.81	547.00	3.9	5,878	0.07%
2021/11/08	16	517.06	17	518.41	513.00	-1	5,742	-0.02%
2021/11/05	9	516.67	9	516.78	510.00	0	5,728	0.00%
2021/11/04	10.1	532.38	16	530.95	516.00	-5.9	5,737	-0.10%
2021/11/03	10.2	528.79	30	536.90	540.00	-19.8	5,727	-0.35%
2021/11/02	15.5	585.54	58	585.97	575.00	-42.5	5,537	-0.77%
2021/11/01	19.1	579.79	14.1	579.02	591.00	4.9	5,400	0.09%
2021/10/29	17	537.24	15.3	538.54	538.00	1.8	5,328	0.03%
2021/10/28	13.2	543.08	7.5	538.89	544.00	5.7	5,205	0.11%
2021/10/27	5.3	509.59	7.2	522.19	532.00	-2	4,986	-0.04%
2021/10/26	13.4	491.80	49.1	497.98	484.50	-35.7	4,843	-0.74%
2021/10/25	11.3	504.69	4	502.52	504.00	7.3	4,700	0.16%
2021/10/22	15.3	463.81	38.1	453.64	485.00	-22.9	4,543	-0.50%
2021/10/21	47.1	432.18	23.3	443.70	445.50	23.8	4,271	0.56%
2021/10/20	9.3	398.49	3.6	398.39	405.00	5.7	4,118	0.14%
2021/10/19	48.1	391.31	13	387.12	391.50	35.1	4,153	0.84%
2021/10/18	76	389.93	52	387.23	377.50	24	4,151	0.58%
2021/10/06	5.2	758.26	5	748.40	750.00	0.2	4,104	0.00%
2021/10/05	4.5	741.36	7	738.45	736.00	-2.6	4,111	-0.06%
2021/10/04	5	760.00	6	742.83	707.00	-1	4,085	-0.02%
2021/10/01	5	738.19	16	737.19	745.00	-11	4,049	-0.27%
2021/09/30	8.1	762.06	10.2	749.05	766.00	-2.1	4,011	-0.05%
2021/09/29	7.9	761.00	6.1	763.55	733.00	1.8	3,958	0.05%
2021/09/28	8.4	796.21	2.1	797.94	804.00	6.3	3,923	0.16%
2021/09/27	2	778.00	4.3	783.55	791.00	-2.3	3,890	-0.06%
2021/09/24	1	767.95	2	778.50	754.00	-1	3,817	-0.03%
2021/09/23	4	771.50	3	763.35	761.00	1	3,792	0.03%
2021/09/22	2.3	747.61	2	740.50	737.00	0.3	3,759	0.01%
2021/09/17	34	742.32	30.2	738.56	758.00	3.8	3,732	0.10%
2021/09/16	9.2	701.95	12.2	716.00	718.00	-3	3,622	-0.08%
2021/09/15	3	687.00	4	688.00	692.00	-1	3,558	-0.03%
2021/09/14	7	687.43	9	681.89	679.00	-2	3,558	-0.06%
2021/09/13	1	683.00	0	0.00	672.00	1	3,550	0.03%
2021/09/10	2.1	695.65	2	688.00	686.00	0.1	3,551	0.00%
2021/09/09	1	669.00	9	666.67	680.00	-8	3,528	-0.23%
2021/09/08	15	672.00	9	673.33	671.00	6	3,512	0.17%
2021/09/07	1.2	676.99	11	670.64	663.00	-9.9	3,469	-0.28%
2021/09/06	21.1	674.70	9	683.33	687.00	12.1	3,473	0.35%
2021/09/03	5	657.00	6.1	655.03	676.00	-1.1	3,424	-0.03%
2021/09/02	2.1	626.77	1	618.00	615.00	1.1	3,410	0.03%
2021/09/01	6	625.54	4.1	635.49	632.00	1.9	3,427	0.06%
2021/08/31	2	613.00	3	612.00	612.00	-1	3,422	-0.03%
2021/08/30	2.1	616.67	1	604.00	604.00	1.1	3,431	0.03%
2021/08/27	1	609.05	3	611.67	610.00	-2	3,449	-0.06%
2021/08/26	16	632.05	79	631.43	620.00	-63	3,461	-1.82%
2021/08/25	74	618.31	3.1	614.26	624.00	70.9	3,425	2.07%
2021/08/24	5	609.80	6	604.17	606.00	-1	3,396	-0.03%
2021/08/23	5	614.60	6	605.67	617.00	-1	3,386	-0.03%
2021/08/20	3	594.33	3	593.00	586.00	0	3,370	0.00%
2021/08/19	10.1	609.09	7	602.29	581.00	3.1	3,359	0.09%
2021/08/18	1	608.00	7.2	602.38	632.00	-6.2	3,387	-0.18%
2021/08/17	3.1	595.74	3	608.67	585.00	0.1	3,426	0.00%
2021/08/16	7.1	618.90	9	617.22	608.00	-1.9	3,472	-0.05%
2021/08/13	2.1	657.95	4	646.00	634.00	-1.9	3,523	-0.05%
2021/08/12	10	670.50	7	670.57	664.00	3	3,550	0.08%
2021/08/11	5	670.61	21	656.81	653.00	-16	3,633	-0.44%
2021/08/10	5	717.20	7	719.00	700.00	-2	3,653	-0.05%
2021/08/09	3	751.38	12	729.67	719.00	-9	3,692	-0.24%
2021/08/06	7	749.56	1	763.00	740.00	6	3,707	0.16%
2021/08/05	8	744.88	9	735.78	756.00	-1	3,775	-0.03%
2021/08/04	8	758.38	31	754.39	743.00	-23	3,898	-0.59%
2021/08/03	12	783.66	6	787.67	794.00	6	3,848	0.16%
2021/08/02	152.4	764.86	11	768.18	778.00	141.4	3,836	3.68%	大買/鉅額交易
2021/07/30	11.4	733.49	21	729.81	730.00	-9.6	3,795	-0.25%
2021/07/29	16	687.19	7.1	680.71	715.00	9	3,754	0.24%
2021/07/28	4.1	653.05	13	651.23	650.00	-8.9	3,760	-0.24%
2021/07/27	10	730.10	4	742.00	709.00	6	3,771	0.16%
2021/07/26	5	725.39	2	724.50	715.00	3	3,744	0.08%
2021/07/23	1.1	727.37	0	0.00	713.00	1.1	3,842	0.03%
2021/07/22	3	732.33	2	728.00	723.00	1	3,839	0.03%
2021/07/21	6	728.33	4	730.25	716.00	2	3,835	0.05%
2021/07/20	6.1	734.95	7	736.29	708.00	-0.9	3,804	-0.02%
2021/07/19	9	775.78	3	766.67	773.00	6	3,759	0.16%
2021/07/16	17	767.41	5	770.20	754.00	12	3,760	0.32%
2021/07/15	15	761.67	7	756.71	768.00	8	3,722	0.21%
2021/07/14	5	720.60	11	722.27	740.00	-6	3,656	-0.16%
2021/07/13	25	721.08	33.2	733.53	739.00	-8.2	3,640	-0.23%
2021/07/12	8	624.00	13.2	630.79	672.00	-5.2	3,544	-0.15%
2021/07/09	1	622.00	1	612.00	611.00	0	3,524	0.00%
2021/07/08	6	632.17	6	635.00	630.00	0	3,561	0.00%
2021/07/07	1	637.00	0	0.00	631.00	1	3,607	0.03%
2021/07/06	1.1	641.73	2	646.50	640.00	-0.9	3,691	-0.02%
2021/07/05	2	651.08	0.2	656.00	660.00	1.8	3,765	0.05%
2021/07/02	1	631.82	3	613.33	632.00	-2	3,784	-0.05%
2021/07/01	1	634.00	2	618.58	616.00	-1	3,814	-0.03%
2021/06/30	1	630.00	1	626.00	634.00	0	3,902	0.00%
2021/06/29	2	633.00	7.1	635.88	624.00	-5.1	3,955	-0.13%
2021/06/28	7	610.57	3.4	614.06	639.00	3.6	4,023	0.09%
2021/06/25	0.1	631.00	12.1	624.95	620.00	-12	4,110	-0.29%
2021/06/24	3.2	632.09	8	635.25	632.00	-4.8	4,301	-0.11%
2021/06/23	5	636.80	11	638.64	639.00	-6	4,489	-0.13%
2021/06/22	3.1	642.06	8	632.13	621.00	-4.9	4,534	-0.11%
2021/06/21	2	667.50	2	651.00	651.00	0	4,574	0.00%
2021/06/18	2	680.50	3	690.67	671.00	-1	4,639	-0.02%
2021/06/17	2	672.00	0	0.00	675.00	2	4,711	0.04%
2021/06/16	5	679.20	2	671.50	668.00	3	4,814	0.06%
2021/06/15	9	671.33	4	683.00	694.00	5	4,953	0.10%
2021/06/11	7	669.71	12	661.33	658.00	-5	5,107	-0.10%
2021/06/10	7.1	664.92	7	667.14	663.00	0.1	5,129	0.00%
2021/06/09	12	670.83	8	672.13	650.00	4	5,196	0.08%
2021/06/08	2	680.50	1	670.00	670.00	1	5,289	0.02%
2021/06/07	6	688.17	0	0.00	695.00	6	5,344	0.11%
2021/06/04	4	694.50	1	696.00	691.00	3	5,394	0.06%
2021/06/03	8	700.88	23	697.39	720.00	-15	5,445	-0.28%
2021/06/02	8	702.63	1	693.00	693.00	7	5,515	0.13%
2021/06/01	13	714.62	6.1	729.67	713.00	6.9	5,559	0.12%
2021/05/31	16	724.50	18	714.50	716.00	-2	5,591	-0.04%
2021/05/28	14	702.14	5	704.80	695.00	9	5,615	0.16%
2021/05/27	8	686.50	22	692.27	698.00	-14	5,669	-0.25%
2021/05/26	36	698.83	30	701.70	696.00	6	5,707	0.11%
2021/05/25	33	673.42	20	676.75	690.00	13	5,688	0.23%
2021/05/24	10	610.10	9	611.33	634.00	1	5,642	0.02%
2021/05/21	10	602.50	5	601.60	603.00	5	5,628	0.09%
2021/05/20	12	579.75	7	577.43	588.00	5	5,626	0.09%
2021/05/19	51	581.02	12	573.67	575.00	39	5,660	0.69%
2021/05/18	9	549.42	6	553.17	569.00	3	5,717	0.05%
2021/05/17	10	534.00	25	519.64	518.00	-15	5,778	-0.26%
2021/05/14	6	608.33	4	601.75	573.00	2	5,769	0.03%
2021/05/13	6	621.17	20	613.60	592.00	-14	5,787	-0.24%
2021/05/12	27	602.78	14	591.53	626.00	13	5,816	0.22%
2021/05/11	5	626.40	14	623.29	600.00	-9	5,804	-0.16%
2021/05/10	14	653.14	14	655.79	664.00	0	5,907	0.00%
2021/05/07	12	638.67	6	630.33	656.00	6	6,009	0.10%
2021/05/06	5	623.00	15	609.27	609.00	-10	6,149	-0.16%
2021/05/05	6	621.33	10.1	629.11	614.00	-4.1	6,228	-0.07%
2021/05/04	8	642.38	26	654.58	639.00	-18	6,308	-0.29%
2021/05/03	1	699.00	0	0.00	699.00	1	6,363	0.02%
2021/04/29	11.1	791.46	10	794.50	776.00	1.1	6,483	0.02%
2021/04/28	11.1	753.19	19	753.11	752.00	-7.9	6,534	-0.12%
2021/04/27	14	742.14	10	745.80	743.00	4	6,618	0.06%
2021/04/26	6	738.33	2	745.50	735.00	4	6,656	0.06%
2021/04/23	14	739.00	13	740.69	747.00	1	6,723	0.02%
2021/04/22	20	751.35	34	738.56	726.00	-14	6,844	-0.20%
2021/04/21	13	718.69	9	718.00	725.00	4	6,931	0.06%
2021/04/20	25	723.84	36	725.64	715.00	-11	6,989	-0.16%
2021/04/19	21	721.48	10	717.40	721.00	11	7,033	0.16%
2021/04/16	27.1	754.36	24	751.83	731.00	3.1	7,048	0.04%
2021/04/15	13.1	759.48	17	765.06	750.00	-3.9	7,108	-0.05%
2021/04/14	27	750.19	51	741.67	756.00	-24	7,234	-0.33%
2021/04/13	18	758.01	114	775.27	736.00	-96	7,384	-1.30%	大賣/
2021/04/12	31	766.14	285.1	762.21	750.00	-254	7,378	-3.44%	大賣/鉅額交易
2021/04/09	42	843.57	11.2	805.53	792.00	30.9	7,328	0.42%
2021/04/08	9	872.00	18	881.61	880.00	-9	7,242	-0.12%
2021/04/07	7.1	876.05	7	886.82	872.00	0	7,215	0.00%
2021/04/06	20	906.20	21	907.29	886.00	-1	7,193	-0.01%
2021/04/01	12	880.25	9	887.44	879.00	3	7,169	0.04%
2021/03/31	18.2	874.36	12.1	890.36	870.00	6.1	7,138	0.09%
2021/03/30	24	909.79	91.2	907.32	905.00	-67.2	7,063	-0.95%
2021/03/29	70	885.26	55.3	879.76	889.00	14.7	6,964	0.21%
2021/03/26	32	844.04	48	845.18	872.00	-16	6,769	-0.24%
2021/03/25	46.1	788.03	34	789.41	793.00	12.1	6,581	0.18%
2021/03/24	25.1	773.94	30	772.80	777.00	-4.9	6,527	-0.08%
2021/03/23	22.3	777.00	34	772.71	774.00	-11.7	6,484	-0.18%
2021/03/22	49.2	782.93	61	777.20	766.00	-11.8	6,448	-0.18%
2021/03/19	42.4	788.16	28	788.49	780.00	14.4	6,378	0.23%
2021/03/18	31	844.36	11	852.64	818.00	20	6,278	0.32%
2021/03/17	23	827.13	34.1	821.92	847.00	-11.1	6,144	-0.18%
2021/03/16	31	782.13	10	788.00	770.00	21	5,955	0.35%
2021/03/15	32	792.00	17	786.59	778.00	15	5,936	0.25%
2021/03/12	47	778.48	26	772.88	781.00	21	5,865	0.36%
2021/03/11	79	712.48	39	695.21	743.00	40	5,754	0.70%
2021/03/10	28.3	682.78	86	681.03	676.00	-57.8	5,705	-1.01%
2021/03/09	28	660.00	23	664.22	673.00	5	5,667	0.09%
2021/03/08	45	669.18	53	668.58	654.00	-8	5,646	-0.14%
2021/03/05	52.2	633.24	55	634.02	653.00	-2.9	5,621	-0.05%
2021/03/04	83	640.98	112.2	638.78	636.00	-29.2	5,672	-0.51%	大賣/
2021/03/03	62	644.32	74	648.04	648.00	-12	5,672	-0.21%
2021/03/02	35	675.20	23	682.91	646.00	12	5,630	0.21%
2021/02/26	29	668.76	52	672.83	662.00	-23	5,618	-0.41%
2021/02/25	17	725.65	13	728.85	704.00	4	5,615	0.07%
2021/02/24	25	729.32	19	729.53	707.00	6	5,727	0.10%
2021/02/23	19	749.95	16	749.50	742.00	3	5,844	0.05%
2021/02/22	24	771.79	26	770.65	760.00	-2	5,942	-0.03%
2021/02/19	22.1	753.71	42	754.24	750.00	-20	5,908	-0.34%
2021/02/18	55.1	776.01	43	773.33	770.00	12.1	5,889	0.21%
2021/02/17	63	745.24	39	733.79	747.00	24	5,819	0.41%
2021/02/05	14	699.79	18	701.56	686.00	-4	5,745	-0.07%
2021/02/04	18	689.33	14	692.00	694.00	4	5,759	0.07%
2021/02/03	33	700.27	46	687.61	694.00	-13	5,733	-0.23%
2021/02/02	39	689.44	55	699.98	698.00	-16	5,688	-0.28%
2021/02/01	24	659.00	127	655.78	658.00	-103	5,639	-1.83%	大賣/鉅額交易
2021/01/29	26	694.62	28	696.36	669.00	-2	5,574	-0.04%
2021/01/28	36	715.75	31	718.84	681.00	5	5,451	0.09%
2021/01/27	15	685.81	29	700.34	724.00	-14	5,249	-0.27%
2021/01/26	19	704.00	7	698.29	659.00	12	5,115	0.23%
2021/01/25	46.1	725.96	26	736.15	703.00	20.1	4,995	0.40%
2021/01/22	41.1	715.13	22	713.14	750.00	19.1	4,872	0.39%
2021/01/21	54	635.61	26.1	642.75	682.00	28	4,712	0.59%
2021/01/20	51	606.04	86.1	601.51	620.00	-35.1	4,559	-0.77%
2021/01/19	16	634.19	52	632.37	625.00	-36	4,498	-0.80%
2021/01/18	28	622.50	22.1	616.29	629.00	5.9	4,433	0.13%
2021/01/15	51	621.69	52.1	620.28	612.00	-1.1	4,334	-0.02%
2021/01/14	96	617.02	22.5	625.50	638.00	73.5	4,174	1.76%
2021/01/13	34	568.26	21	565.81	583.00	13	4,006	0.32%
2021/01/12	10	538.70	27	531.22	530.00	-17	3,913	-0.43%
2021/01/11	95.1	508.08	25	521.92	530.00	70.1	3,853	1.82%
2021/01/08	15.2	515.53	6	506.92	497.50	9.2	3,790	0.24%
2021/01/07	23.2	483.93	24	487.13	495.00	-0.9	3,705	-0.02%
2021/01/06	22	466.77	29.1	468.09	479.50	-7.1	3,575	-0.20%
2021/01/05	5	437.60	11	446.64	437.00	-6	3,391	-0.18%
2021/01/04	21	441.93	7	436.93	432.00	14	3,375	0.41%
2020/12/31	7	427.00	4	429.88	425.50	3	3,388	0.09%
2020/12/30	11	426.09	6	430.75	432.00	5	3,403	0.15%
2020/12/29	4	424.00	5	424.20	424.00	-1	3,400	-0.03%
2020/12/28	37	427.89	28	426.70	427.50	9	3,397	0.26%
2020/12/25	10	402.60	9	402.06	405.00	1	3,351	0.03%
2020/12/23	2	381.75	2	392.25	399.50	0	3,389	0.00%
2020/12/22	5	386.40	2	379.50	379.50	3	3,453	0.09%
2020/12/21	6	386.58	44	389.31	390.50	-38	3,498	-1.09%
2020/12/18	5	404.20	7	401.07	390.50	-2	3,574	-0.06%
2020/12/17	7	406.14	5	398.10	397.50	2	3,627	0.06%
2020/12/16	89	405.37	6	410.08	407.50	83	3,731	2.22%
2020/12/15	4	392.25	3	389.00	389.50	1	3,794	0.03%
2020/12/14	0	0.00	1	401.50	397.50	-1	3,829	-0.03%
2020/12/11	9	415.17	3	411.00	409.00	6	3,941	0.15%
2020/12/10	0	0.00	1	417.50	420.00	-1	3,969	-0.03%
2020/12/09	5	435.20	7	430.86	425.00	-2	4,058	-0.05%
2020/12/08	8	422.44	5	416.50	430.00	3	4,043	0.07%
2020/12/07	5	412.20	3	412.50	413.50	2	4,044	0.05%
2020/12/04	29	406.95	33	408.86	408.00	-4	4,049	-0.10%
2020/12/03	7	423.79	11	421.41	416.00	-4	4,058	-0.10%
2020/12/02	7	427.00	8	426.50	429.00	-1	4,060	-0.02%
2020/12/01	19.1	445.96	13	439.38	426.00	6.1	4,052	0.15%
2020/11/30	5.1	447.87	14	451.68	456.00	-8.9	4,005	-0.22%
2020/11/27	50	423.26	6	432.08	436.00	44	3,909	1.13%
2020/11/26	39	415.28	2	417.50	423.50	37	3,889	0.95%
2020/11/25	10	413.95	2	420.50	412.00	8	3,879	0.21%
2020/11/24	3	431.67	3	430.17	423.00	0	3,898	0.00%
2020/11/23	32	445.19	26	441.63	430.50	6	3,863	0.16%
2020/11/20	13	412.62	13.1	420.08	430.00	-0.1	3,732	0.00%
2020/11/19	134	382.69	16	387.91	392.50	118	3,611	3.27%	大買/鉅額交易
2020/11/18	6.1	366.53	11	365.23	370.50	-5	3,550	-0.14%
2020/11/17	6	368.00	6	364.58	358.00	0	3,563	0.00%
2020/11/16	8	365.50	10	365.80	371.50	-2	3,583	-0.06%
2020/11/13	2	345.00	2	350.25	356.50	0	3,617	0.00%
2020/11/12	6	352.50	7	352.86	345.00	-1	3,616	-0.03%
2020/11/11	109	343.53	6	342.58	340.50	103	3,598	2.86%	大買/鉅額交易
2020/11/10	34	354.18	16	333.97	331.50	18	3,596	0.50%
2020/11/09	5	342.20	8	343.50	358.50	-3	3,548	-0.08%
2020/11/06	22	331.32	19	326.05	326.00	3	3,483	0.09%
2020/11/05	3	315.33	5	314.20	315.00	-2	3,456	-0.06%
2020/11/03	2	302.75	4	303.38	303.50	-2	3,479	-0.06%
2020/11/02	2	298.50	2	298.50	298.50	0	3,539	0.00%
2020/10/30	4	305.25	4	302.63	301.00	0	3,570	0.00%
2020/10/29	2	300.50	0	0.00	310.50	2	3,620	0.06%
2020/10/28	3	306.17	3	309.33	304.00	0	3,671	0.00%
2020/10/27	10	295.75	20	300.18	314.50	-10	3,754	-0.27%
2020/10/26	10	313.70	5	308.50	303.00	5	3,855	0.13%
2020/10/23	3	316.67	6	316.33	317.00	-3	3,915	-0.08%
2020/10/22	6	312.50	6	314.25	312.00	0	3,971	0.00%
2020/10/21	4	318.63	4	316.00	315.50	0	4,024	0.00%
2020/10/20	0	0.00	1	315.00	315.50	-1	4,069	-0.02%
2020/10/19	11	310.82	11	313.23	317.50	0	4,122	0.00%
2020/10/16	8	317.44	5	316.50	310.00	3	4,180	0.07%
2020/10/15	5	322.50	7	322.79	323.00	-2	4,264	-0.05%
2020/10/14	3	334.67	2	331.50	324.00	1	4,365	0.02%
2020/10/13	6	329.33	7	329.50	330.00	-1	4,424	-0.02%
2020/10/12	3	338.83	2	331.75	331.00	1	4,528	0.02%
2020/10/08	4	345.50	6	347.67	337.50	-2	4,608	-0.04%
2020/10/07	5	335.10	3	340.00	341.00	2	4,665	0.04%
2020/10/06	2	339.25	2	336.00	332.00	0	4,726	0.00%
2020/09/30	1	320.00	1	319.50	329.00	0	4,711	0.00%
2020/09/29	4	324.00	4	330.25	321.50	0	4,685	0.00%
2020/09/28	5	335.80	4	330.38	327.00	1	4,649	0.02%
2020/09/25	6	332.00	6	333.42	333.50	0	4,594	0.00%
2020/09/24	6	351.08	7	347.36	342.00	-1	4,515	-0.02%
2020/09/23	10	367.50	10	367.65	360.00	0	4,459	0.00%
2020/09/22	2	371.75	2	379.50	357.00	0	4,378	0.00%
2020/09/21	15	387.27	19	388.23	385.00	-4	4,312	-0.09%
2020/09/18	11	370.77	9	364.72	375.00	2	4,200	0.05%
2020/09/17	9	354.78	12	359.00	354.50	-3	4,108	-0.07%
2020/09/16	14	356.25	15	354.70	354.00	-1	4,166	-0.02%
2020/09/15	9	344.28	4	344.13	342.50	5	4,139	0.12%
2020/09/14	15	343.47	14	342.86	352.00	1	4,083	0.02%
2020/09/11	12	319.29	15	320.97	326.00	-3	3,975	-0.08%
2020/09/10	6	319.00	3	319.33	315.00	3	3,934	0.08%
2020/09/09	5	319.00	4	318.38	325.00	1	3,892	0.03%
2020/09/08	9	323.11	12	320.33	317.00	-3	3,867	-0.08%
2020/09/07	12	312.79	7	314.79	312.00	5	3,822	0.13%
2020/09/04	4	313.75	14	314.29	323.50	-10	3,791	-0.26%
2020/09/03	3	315.67	4	317.88	316.00	-1	3,744	-0.03%
2020/09/02	5	320.30	2	320.75	314.00	3	3,715	0.08%
2020/09/01	2	315.00	2	319.50	320.00	0	3,701	0.00%
2020/08/31	4	318.63	1	315.00	316.00	3	3,770	0.08%
2020/08/28	9	315.22	9	310.44	324.50	0	3,975	0.00%
2020/08/27	7	315.79	7	319.21	308.00	0	4,101	0.00%
2020/08/26	2	323.00	2	322.25	321.50	0	4,095	0.00%
2020/08/25	7	327.43	32	327.44	329.50	-25	4,121	-0.61%
2020/08/24	53	342.20	3	339.67	336.00	50	4,121	1.21%
2020/08/21	2	325.25	12	323.38	326.00	-10	4,064	-0.25%
2020/08/20	15	318.87	20	315.88	296.50	-5	4,046	-0.12%
2020/08/19	27	324.98	35	320.90	327.50	-8	3,998	-0.20%
2020/08/18	1	347.00	0	0.00	332.00	1	3,930	0.03%
2020/08/17	6	372.92	28	389.66	368.50	-22	3,923	-0.56%
2020/08/14	44	377.31	20	390.73	396.00	24	3,926	0.61%
2020/08/12	3	392.67	12	394.29	385.50	-9	3,925	-0.23%
2020/08/11	22	396.23	21	397.83	392.00	1	3,918	0.03%
2020/08/10	7.1	438.64	17	450.44	436.50	-10	3,890	-0.26%
2020/08/07	2	470.75	6	464.33	442.50	-4	3,908	-0.10%
2020/08/06	4	463.63	34	477.51	452.50	-30	3,889	-0.77%
2020/08/05	2	443.50	8	449.19	451.00	-6	3,848	-0.16%
2020/08/04	15	443.33	29	445.47	436.50	-14	3,860	-0.36%
2020/08/03	32	448.92	57	445.68	434.00	-25	3,870	-0.65%
2020/07/31	9	439.72	11	447.55	444.50	-2	3,846	-0.05%
2020/07/30	32	434.84	16	436.75	436.50	16	3,767	0.42%
2020/07/29	8	401.00	32	404.05	410.50	-24	3,650	-0.66%
2020/07/28	5	396.40	5	399.20	373.50	0	3,960	0.00%
2020/07/27	4	403.00	10	406.00	409.00	-6	4,160	-0.14%
2020/07/24	5	395.50	3	394.67	405.00	2	4,314	0.05%
2020/07/23	2	427.00	3	428.33	421.50	-1	4,535	-0.02%
2020/07/22	8	419.25	19	417.87	426.50	-11	4,728	-0.23%
2020/07/21	28	407.86	5	396.80	409.00	23	4,850	0.47%
2020/07/20	184	374.44	3	360.50	383.00	181	4,981	3.63%	大買/鉅額交易
2020/07/17	163	373.29	11	387.86	372.50	152	5,000	3.04%	大買/鉅額交易
2020/07/16	40	398.64	26	393.60	413.50	14	4,993	0.28%
2020/07/15	36	407.25	26	416.90	394.50	10	4,923	0.20%
2020/07/14	71	441.39	57	446.71	436.50	14	4,931	0.28%
2020/07/13	5	446.80	53	470.15	485.00	-48	4,890	-0.98%
2020/07/10	27	458.50	1	505.00	441.00	26	4,899	0.53%
2020/07/08	0	0.00	1	461.00	490.00	-1	5,021	-0.02%
2020/07/07	0	0.00	9	500.00	495.00	-9	5,062	-0.18%
2020/07/06	0	0.00	12	540.08	550.00	-12	5,140	-0.23%
2020/07/03	12	484.75	0	0.00	507.00	12	5,240	0.23%
2020/07/02	3	438.00	0	0.00	462.00	3	5,296	0.06%
2020/07/01	0	0.00	6	415.92	420.00	-6	5,353	-0.11%
2020/06/30	3	404.50	5	404.50	404.50	-2	5,367	-0.04%
2020/06/29	6	481.25	4	495.75	449.00	2	5,387	0.04%
2020/06/24	9	475.50	6	490.92	498.50	3	5,415	0.06%
2020/06/23	768	448.34	12	446.08	453.50	756	5,529	13.67%	大買/鉅額交易
2020/06/22	14	408.86	23	400.52	412.50	-9	5,502	-0.16%
2020/06/18	1	326.00	1	320.50	341.00	0	5,510	0.00%
2020/06/17	4	319.38	2	320.00	328.00	2	5,531	0.04%
2020/06/15	11	313.00	5	316.00	303.00	6	5,644	0.11%
2020/06/12	2	282.00	5	273.00	298.00	-3	5,710	-0.05%
2020/06/11	5	300.50	5	287.40	280.00	0	5,791	0.00%
2020/06/09	0	0.00	1	285.00	284.00	-1	5,953	-0.02%
2020/06/05	41	275.16	41	275.45	271.50	0	6,129	0.00%
2020/06/04	78	284.09	64	284.13	286.50	14	6,105	0.23%
2020/06/03	49	267.68	47	266.59	273.50	2	5,949	0.03%
2020/06/02	1	244.50	6	246.83	249.00	-5	5,800	-0.09%
2020/06/01	2	220.00	15	223.90	226.50	-13	5,834	-0.22%
2020/05/29	12	209.17	5	207.50	206.00	7	5,830	0.12%
2020/05/27	8	207.81	3	205.33	205.50	5	5,907	0.08%
2020/05/26	4	213.00	2	211.75	207.00	2	5,975	0.03%
2020/05/25	8	209.50	11	209.68	214.00	-3	6,207	-0.05%
2020/05/22	26	212.19	8	212.50	207.00	18	6,265	0.29%
2020/05/21	7	214.21	5	209.70	215.00	2	6,264	0.03%
2020/05/20	6	217.92	3	220.83	216.50	3	6,313	0.05%
2020/05/19	13	221.46	6	223.33	216.00	7	6,431	0.11%
2020/05/18	46	234.88	26	233.23	223.00	20	6,386	0.31%
2020/05/15	4	227.75	8	232.41	238.00	-4	6,413	-0.06%
2020/05/14	19	231.71	12	225.50	226.00	7	6,430	0.11%
2020/05/13	3	218.00	1	212.00	219.50	2	6,444	0.03%
2020/05/12	16	209.09	1	210.00	212.00	15	6,472	0.23%
2020/05/11	17	188.91	10	192.85	207.50	7	6,477	0.11%
2020/05/08	24	216.08	15	212.57	197.00	9	6,490	0.14%
2020/05/07	17	206.59	10.7	214.99	218.50	6.3	6,493	0.10%
2020/05/06	15	198.43	14	200.25	199.00	1	6,513	0.02%
2020/05/05	20	192.23	20	194.15	194.00	0	6,543	0.00%
2020/05/04	99	199.53	85.1	199.65	195.00	13.9	6,577	0.21%
2020/04/30	44	188.41	18	187.47	195.00	26	6,222	0.42%
2020/04/29	47	169.82	49	170.48	177.50	-2	6,001	-0.03%
2020/04/28	70	166.51	15	166.03	167.50	55	5,858	0.94%
2020/04/27	18	148.81	16	149.03	159.50	2	5,622	0.04%
2020/04/24	22	143.68	31	143.16	145.00	-9	5,461	-0.16%
2020/04/23	13	132.69	8	133.25	134.00	5	5,351	0.09%
2020/04/22	7	125.21	5	123.40	129.50	2	5,160	0.04%
2020/04/21	3	121.50	5	123.40	118.00	-2	5,121	-0.04%
2020/04/20	8	123.88	9	122.44	124.00	-1	5,082	-0.02%
2020/04/17	7	126.36	9	124.22	126.00	-2	5,033	-0.04%
2020/04/16	30	120.88	4	120.13	121.50	26	4,954	0.52%
2020/04/15	15	118.43	5	119.00	116.00	10	4,911	0.20%
2020/04/14	16	109.63	13	112.31	114.00	3	4,824	0.06%
2020/04/13	6	101.97	8	103.33	104.00	-2	4,782	-0.04%
2020/04/10	6	100.63	4	101.63	97.70	2	4,690	0.04%
2020/04/09	7	100.53	5	99.58	97.50	2	4,661	0.04%
2020/04/08	17	97.07	15	96.95	101.50	2	4,632	0.04%
2020/04/07	6	94.13	2	94.25	92.60	4	4,535	0.09%
2020/04/06	3	88.67	3	88.70	93.00	0	4,479	0.00%
2020/04/01	3	88.17	0	0.00	87.80	3	4,448	0.07%
2020/03/31	8	87.34	4	88.30	87.50	4	4,429	0.09%
2020/03/30	4	84.28	5	85.36	86.20	-1	4,410	-0.02%
2020/03/27	10	92.92	3	93.30	87.50	7	4,383	0.16%
2020/03/26	13	92.52	12	91.86	95.50	1	4,267	0.02%
2020/03/25	4	90.50	0	0.00	87.00	4	4,228	0.09%
2020/03/24	0	0.00	2	85.80	85.80	-2	4,153	-0.05%
2020/03/23	1	77.20	11	75.72	78.00	-10	4,131	-0.24%
2020/03/20	23	79.20	5	78.70	81.60	18	4,129	0.44%
2020/03/19	6	76.80	1	74.20	74.20	5	4,055	0.12%
2020/03/18	3	84.83	36	81.61	82.40	-33	4,028	-0.82%
2020/03/16	8	100.24	9	100.93	90.10	-1	3,909	-0.03%
2020/03/13	19	97.79	22	97.39	98.20	-3	3,824	-0.08%
2020/03/12	24	108.02	45	109.39	107.00	-21	3,756	-0.56%
2020/03/11	36	122.75	22	122.80	118.00	14	3,677	0.38%
2020/03/10	81	126.72	10	127.20	131.00	71	3,706	1.92%
2020/03/09	8	126.88	70	125.76	124.50	-62	3,694	-1.68%
2020/03/06	32	135.64	5	135.30	136.00	27	3,655	0.74%
2020/03/05	4	132.50	6	133.08	135.00	-2	3,624	-0.06%
2020/03/04	2	127.25	36	127.17	126.50	-34	3,567	-0.95%
2020/03/03	11	133.23	3	133.83	133.00	8	3,506	0.23%
2020/03/02	12	126.96	6	128.00	128.00	6	3,423	0.18%
2020/02/27	4	131.13	13	131.62	126.50	-9	3,322	-0.27%
2020/02/26	39	137.76	36	139.24	137.50	3	3,207	0.09%
2020/02/25	22	136.27	31	134.56	138.00	-9	2,929	-0.31%
2020/02/24	11	124.50	3	124.33	125.50	8	2,808	0.28%
2020/02/21	20	127.30	16	126.00	126.50	4	2,754	0.15%
2020/02/20	97	123.18	45	123.11	123.00	52	2,624	1.98%
2020/02/19	17	115.82	21	117.29	116.00	-4	2,460	-0.16%
2020/02/18	28	115.70	15	117.20	115.00	13	2,434	0.53%
2020/02/17	21	114.29	24	115.85	115.50	-3	2,364	-0.13%
2020/02/14	21	115.60	23	111.76	115.50	-2	2,307	-0.09%
2020/02/13	23	106.15	72	107.38	105.50	-49	2,239	-2.19%
2020/02/12	2	103.50	12	104.08	104.00	-10	2,185	-0.46%
2020/02/11	64	104.66	15	101.93	103.00	49	2,146	2.28%
2020/02/10	15	100.93	9	102.56	100.50	6	2,069	0.29%
2020/02/07	14	117.18	5	114.00	111.50	9	1,983	0.45%
2020/02/06	8	121.13	18	121.25	123.50	-10	1,907	-0.52%
2020/02/05	119	114.44	173	117.81	118.50	-54	1,842	-2.93%	大買/大賣/
2020/02/04	46	111.11	1	110.00	111.50	45	1,758	2.56%
2020/02/03	53	106.75	1	106.50	111.50	52	1,721	3.02%
2020/01/31	1	102.00	13	109.62	109.00	-12	1,672	-0.72%
2020/01/30	11	110.14	6	111.25	110.00	5	1,596	0.31%
2020/01/20	24	120.35	10	120.45	122.00	14	1,545	0.91%
2020/01/17	114	116.47	77	116.81	118.50	37	1,446	2.56%	大買/
2020/01/16	61	107.42	49	104.14	108.00	12	1,328	0.90%
2020/01/15	48	100.62	26	100.13	98.50	22	1,270	1.73%
2020/01/14	58	92.98	6	97.53	98.70	52	1,158	4.49%
2020/01/13	0	0.00	33	89.78	89.80	-33	1,103	-2.99%
2020/01/10	5	89.00	5	93.06	89.00	0	1,090	0.00%
2020/01/09	10	87.30	0	0.00	92.00	10	1,044	0.96%
2020/01/07	30	87.25	25	88.94	89.00	5	981	0.50%
2020/01/06	1	86.70	0	0.00	86.40	1	954	0.10%
2020/01/02	3	91.03	5	89.16	87.80	-2	918	-0.22%
2019/12/30	0	0.00	1	87.40	87.90	-1	853	-0.12%
2019/12/27	1	90.00	0	0.00	86.70	1	837	0.12%
2019/12/26	0	0.00	22	86.65	87.00	-22	807	-2.72%
2019/12/25	8	87.38	14	88.51	87.20	-6	794	-0.76%
2019/12/24	11	84.23	11	82.32	87.90	0	770	0.00%
2019/12/23	1	85.10	20	83.89	82.00	-19	747	-2.54%
2019/12/20	44	80.77	21	80.40	83.70	23	729	3.15%
2019/12/19	0	0.00	9	89.03	88.70	-9	686	-1.31%
2019/12/18	0	0.00	19	89.17	89.90	-19	684	-2.78%
2019/12/17	20	91.77	20	91.24	91.50	0	665	0.00%
2019/12/16	0	0.00	1	85.00	84.80	-1	633	-0.16%
2019/12/13	0	0.00	3	82.70	82.90	-3	617	-0.49%
2019/12/12	8	84.80	33	85.46	85.40	-25	602	-4.15%
2019/12/11	8	80.80	0	0.00	84.40	8	577	1.39%
2019/12/10	38	79.20	0	0.00	79.40	38	545	6.97%
2019/12/09	9	80.40	0	0.00	80.20	9	527	1.71%
2019/12/06	67	79.99	3	77.20	79.50	64	504	12.69%
2019/12/05	9	68.00	0	0.00	75.10	9	469	1.92%
2019/12/04	34	69.14	8	69.05	68.30	26	351	7.39%
2019/12/03	22	61.91	6	63.23	64.20	16	263	6.07%
2019/12/02	1	55.80	5	55.20	58.40	-4	206	-1.94%
2019/11/29	3	53.10	0	0.00	53.10	3	164	1.82%
2019/09/25	7	45.44	7	47.50	45.50	0	129	0.00%
2019/09/24	0	0.00	30	47.28	47.00	-30	125	-23.82%
2019/09/23	30	46.40	0	0.00	46.40	30	98	30.61%
2019/09/20	0	0.00	2	42.10	42.20	-2	82	-2.42%
2019/09/18	0	0.00	2	41.43	42.05	-2	82	-2.41%
2019/09/06	0	0.00	1	42.25	41.60	-1	99	-1.00%
2019/08/27	2	40.90	0	0.00	40.65	2	90	2.21%
2019/08/22	0	0.00	2	43.08	42.90	-2	88	-2.26%
2019/08/19	0	0.00	1	42.50	42.50	-1	75	-1.32%
2019/07/04	0	0.00	1	41.15	41.10	-1	165	-0.60%
2019/07/03	1	40.50	0	0.00	40.50	1	166	0.60%
2019/06/24	10	38.30	19	38.11	38.40	-9	164	-5.46%
2019/05/31	0	0.00	1	37.45	37.35	-1	170	-0.62%
2019/05/29	9	36.99	0	0.00	37.05	9	172	5.22%
2019/05/15	0	0.00	6	34.05	34.80	-6	193	-3.11%
2019/02/20	1	48.70	0	0.00	48.70	1	285	0.35%
2019/02/18	1	47.55	0	0.00	47.55	1	284	0.35%
2019/02/15	2	48.50	0	0.00	47.50	2	282	0.71%
2019/02/14	2	50.60	0	0.00	50.50	2	272	0.73%
2019/02/13	0	0.00	2	50.50	51.00	-2	268	-0.74%
2019/01/28	4	49.85	0	0.00	49.35	4	252	1.59%
2019/01/25	8	50.13	0	0.00	50.00	8	257	3.10%
2019/01/24	5	50.04	0	0.00	50.10	5	257	1.94%
2019/01/22	1	50.60	16	51.44	50.60	-15	257	-5.82%
2019/01/21	4	51.65	2	52.20	52.20	2	247	0.81%
2019/01/18	5	51.00	1	50.80	49.50	4	229	1.74%
2019/01/17	1	48.60	0	0.00	49.50	1	188	0.53%
2018/12/03	0	0.00	2	51.00	52.40	-2	277	-0.72%
2018/11/30	2	50.00	0	0.00	49.85	2	273	0.73%
2018/10/22	0	0.00	1	43.10	43.55	-1	269	-0.37%
2018/10/19	1	41.30	0	0.00	41.35	1	264	0.38%
2018/10/16	0	0.00	39	45.68	44.90	-39	252	-15.44%
2018/10/03	0	0.00	0	52.60	52.80	0	208	-0.02%
2018/09/12	0	0.00	30	58.73	59.00	-30	188	-15.89%
2018/09/10	0	0.00	1	57.10	58.00	-1	190	-0.52%
2018/09/04	1	67.00	0	0.00	67.50	1	185	0.54%
2018/08/31	0	0.00	1	68.00	69.00	-1	187	-0.53%
2018/08/29	1	67.50	0	0.00	67.70	1	189	0.53%
2018/08/27	0	0.00	1	64.10	67.50	-1	196	-0.51%
2018/08/24	1	68.10	0	0.00	68.10	1	203	0.49%
2018/08/21	0	0.00	35	67.39	67.60	-35	222	-15.76%
2018/08/17	0	0.00	8	68.95	68.00	-8	212	-3.77%
2018/08/16	1	68.10	0	0.00	68.90	1	208	0.48%
2018/08/15	0	0.00	2	73.50	73.00	-2	201	-0.99%
2018/08/14	0	0.00	2	78.30	78.40	-2	202	-0.99%
2018/08/03	1	82.00	0	0.00	82.10	1	272	0.37%
2018/08/01	0	0.00	8	83.50	83.50	-8	307	-2.60%
2018/07/30	0	0.00	1	83.00	83.60	-1	317	-0.32%
2018/07/23	1	85.50	0	0.00	85.00	1	340	0.29%
2018/07/09	1	83.00	1	82.90	84.30	0	456	0.00%
2018/07/05	1	83.50	1	82.00	82.00	0	495	0.00%
2018/07/04	1	84.00	1	84.80	85.00	0	501	0.00%
2018/06/26	1	85.00	1	85.90	85.50	0	577	0.00%
2018/06/20	0	0.00	1	87.80	88.20	-1	721	-0.14%
2018/06/13	3	89.23	2	89.60	89.50	1	1,005	0.10%
2018/06/12	2	87.30	2	87.05	88.70	0	1,082	0.00%
2018/06/11	1	87.40	4	88.08	88.00	-3	1,135	-0.26%
2018/06/05	3	90.00	3	89.43	88.00	0	1,314	0.00%
2018/06/04	5	89.54	24	89.61	89.20	-19	1,349	-1.41%
2018/06/01	47	90.01	2	91.55	90.30	45	1,401	3.21%
2018/05/31	2	89.70	1	90.80	89.50	1	1,470	0.07%
2018/05/30	0	0.00	12	86.53	90.10	-12	1,472	-0.82%
2018/05/29	1	87.50	0	0.00	87.10	1	1,472	0.07%
2018/05/28	0	0.00	3	91.23	90.60	-3	1,471	-0.20%
2018/05/25	10	89.90	0	0.00	89.90	10	1,485	0.67%
2018/05/24	0	0.00	2	90.10	90.30	-2	1,517	-0.13%
2018/05/23	1	90.70	0	0.00	89.90	1	1,527	0.07%
2018/05/21	12	91.88	39	91.96	90.80	-27	1,528	-1.77%
2018/05/18	28	87.60	0	0.00	88.10	28	1,505	1.86%
2018/05/17	11	88.10	0	0.00	88.10	11	1,508	0.73%
2018/05/16	1	87.30	0	0.00	87.50	1	1,512	0.07%
2018/05/11	6	83.87	0	0.00	83.00	6	1,528	0.39%
2018/05/02	1	81.00	1	81.00	80.50	0	1,563	0.00%
2018/04/23	0	0.00	3	84.00	84.70	-3	1,538	-0.19%
2018/04/20	4	86.93	0	0.00	85.00	4	1,534	0.26%
2018/04/17	0	0.00	3	90.80	90.00	-3	1,518	-0.20%
2018/04/13	3	90.90	0	0.00	90.90	3	1,485	0.20%
2018/04/10	13	99.10	1	98.10	97.20	12	1,507	0.80%
2018/04/03	6	102.33	0	0.00	102.50	6	1,503	0.40%
2018/04/02	1	100.00	2	103.50	104.00	-1	1,527	-0.07%
2018/03/31	1	102.00	1	101.00	100.50	0	1,528	0.00%
2018/03/30	12	102.63	5	105.50	102.00	7	1,542	0.45%
2018/03/29	0	0.00	1	105.00	106.00	-1	1,547	-0.06%
2018/03/28	1	99.90	1	103.00	103.00	0	1,571	0.00%
2018/03/27	1	104.00	1	104.50	102.00	0	1,577	0.00%
2018/03/26	1	102.50	0	0.00	102.50	1	1,626	0.06%
2018/03/23	0	0.00	304	98.84	97.80	-304	1,592	-19.08%	大賣/鉅額交易
2018/03/22	1	106.00	1	106.00	105.00	0	1,547	0.00%
2018/03/21	3	118.50	53	117.80	116.50	-50	1,499	-3.33%
2018/03/20	3	119.33	4	118.38	117.00	-1	1,455	-0.07%
2018/03/19	6	120.83	54	115.44	118.00	-48	1,420	-3.38%
2018/03/16	10	113.85	7	110.71	117.50	3	1,322	0.23%
2018/03/15	0	0.00	4	106.25	107.00	-4	1,255	-0.32%
2018/03/14	0	0.00	20	102.13	102.00	-20	1,223	-1.63%
2018/03/13	47	106.29	24	107.65	103.00	23	1,229	1.87%
2018/03/12	1	102.00	7	104.57	101.50	-6	1,192	-0.50%
2018/03/09	17	103.44	13	104.92	101.50	4	1,174	0.34%
2018/03/08	9	105.44	0	0.00	108.50	9	1,083	0.83%
2018/03/07	22	100.32	7	101.07	99.00	15	1,046	1.43%
2018/03/06	67	96.56	11	97.98	101.50	56	995	5.62%
2018/03/05	5	95.50	0	0.00	92.50	5	923	0.54%
2018/03/02	0	0.00	20	94.69	94.30	-20	914	-2.19%
2018/03/01	2	92.50	0	0.00	93.50	2	912	0.22%
2018/02/27	5	95.76	0	0.00	94.40	5	913	0.55%
2018/02/26	4	96.00	7	95.37	96.00	-3	903	-0.33%
2018/02/23	6	88.83	0	0.00	88.80	6	878	0.68%
2018/02/08	1	82.60	0	0.00	82.50	1	851	0.12%
2018/02/07	2	86.70	0	0.00	85.20	2	842	0.24%
2018/02/06	1	83.80	0	0.00	84.50	1	838	0.12%
2018/02/02	0	0.00	1	97.00	93.40	-1	815	-0.12%
2018/02/01	1	96.60	101	97.00	97.00	-100	796	-12.55%	大賣/
2018/01/31	0	0.00	62	88.39	88.20	-62	735	-8.44%
2018/01/24	10	89.20	3	89.20	89.20	7	733	0.95%
2018/01/19	0	0.00	40	87.99	87.50	-40	733	-5.45%
2018/01/12	0	0.00	2	89.20	89.00	-2	749	-0.27%
2018/01/08	0	0.00	5	88.72	91.50	-5	754	-0.66%
2018/01/05	2	94.10	63	93.89	93.80	-61	724	-8.42%
2018/01/04	2	94.50	5	94.92	96.10	-3	713	-0.42%
2018/01/03	18	93.83	10	92.60	92.60	8	713	1.12%
2018/01/02	20	92.97	0	0.00	92.70	20	719	2.78%