愛普* (6531)-統一-南京券商分點個股進出

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
354.0
漲跌
▼11.5
漲幅
-3.15%
成交量
1,435張
產業
上市半導體類股▼2.09%
601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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	362.50	0	0.00	365.50	1	4,013	0.02%
2024/04/19	0	0.00	2	362.00	360.50	-2	4,317	-0.05%
2024/04/16	0	0.00	1	384.00	384.00	-1	4,578	-0.02%
2024/04/11	1	391.50	1	399.00	395.00	0	4,776	0.00%
2024/04/10	1	400.50	0	0.00	398.50	1	4,801	0.02%
2024/04/09	1	395.50	0	0.00	395.00	1	4,875	0.02%
2024/04/08	0	0.00	1	402.00	402.00	-1	4,896	-0.02%
2024/04/01	0	0.00	3	412.50	408.00	-3	4,955	-0.06%
2024/03/29	0	0.00	0.1	400.00	401.50	-0.1	4,973	0.00%
2024/03/28	0	0.00	2	395.00	388.00	-2	4,987	-0.04%
2024/03/27	0	0.00	11	395.18	392.00	-11	5,034	-0.22%
2024/03/26	2	396.25	0	0.00	394.00	2	5,043	0.04%
2024/03/25	3	410.00	3.2	412.22	405.00	-0.2	5,038	0.00%
2024/03/22	0	0.00	4	408.50	405.00	-4	5,059	-0.08%
2024/03/21	4	400.38	0	0.00	405.50	4	5,066	0.08%
2024/03/20	0.1	397.99	0	0.00	395.00	0.1	5,142	0.00%
2024/03/19	3	405.83	2	409.00	402.50	1	5,223	0.02%
2024/03/18	3	406.00	0	0.00	407.00	3	5,232	0.06%
2024/03/15	2	406.00	1	406.00	406.00	1	5,327	0.02%
2024/03/14	3	406.50	0	0.00	404.50	3	5,365	0.06%
2024/03/13	2.6	409.71	108	406.57	405.00	-105.4	5,337	-1.97%	大賣/鉅額交易
2024/03/12	0.1	433.00	0	0.00	431.50	0.1	5,314	0.00%
2024/03/11	0.1	445.00	1	438.00	443.00	-1	5,379	-0.02%
2024/03/08	52.2	431.96	2.3	434.89	431.00	49.9	5,373	0.93%
2024/03/07	4.2	438.19	170	437.19	435.00	-165.8	5,403	-3.07%	大賣/鉅額交易
2024/03/06	18	454.50	3	459.33	450.00	15	5,385	0.28%
2024/03/05	51	483.51	1	484.50	490.00	50	5,289	0.95%
2024/03/04	31	493.03	6.2	494.27	491.50	24.8	5,354	0.46%
2024/03/01	3.1	479.67	8	469.44	477.50	-5	5,262	-0.09%
2024/02/29	4	453.38	31	448.90	455.00	-27	5,158	-0.52%
2024/02/27	22	437.83	0	0.00	438.00	22	5,104	0.43%
2024/02/23	2	443.50	0	0.00	439.50	2	5,116	0.04%
2024/02/22	3.3	453.49	7.2	456.60	450.00	-3.9	5,122	-0.08%
2024/02/21	7	469.64	0	0.00	464.00	7	5,064	0.14%
2024/02/20	8.2	476.46	2	484.50	470.50	6.2	5,206	0.12%
2024/02/19	3	474.50	1.1	484.74	470.00	2	5,224	0.04%
2024/02/16	2	481.75	3	487.17	480.00	-1	5,375	-0.02%
2024/02/15	5.2	481.87	8.3	482.53	483.50	-3.1	5,427	-0.06%
2024/02/05	3.1	500.32	155	501.33	497.00	-152	5,456	-2.78%	大賣/鉅額交易
2024/02/02	0	0.00	2	522.00	518.00	-2	5,458	-0.04%
2024/02/01	20	513.00	18	517.00	517.00	2	5,464	0.04%
2024/01/29	3	488.17	7	502.64	519.00	-4	5,712	-0.07%
2024/01/26	0	0.00	4	495.50	490.50	-4	5,994	-0.07%
2024/01/25	3.2	493.05	0.1	498.00	494.00	3.1	6,221	0.05%
2024/01/24	7.1	501.87	3	500.50	498.00	4.1	6,216	0.07%
2024/01/23	2	528.00	0	0.00	520.00	2	6,214	0.03%
2024/01/22	31.1	536.14	31	530.16	526.00	0.1	6,250	0.00%
2024/01/19	34	523.56	5	524.60	519.00	29	6,245	0.46%
2024/01/18	10	530.70	31.1	527.85	516.00	-21.1	6,244	-0.34%
2024/01/17	68	534.19	119	530.28	534.00	-51	6,280	-0.81%	大賣/
2024/01/16	57	542.74	70.3	536.19	544.00	-13.3	6,243	-0.21%
2024/01/15	31.2	531.41	22.1	528.23	539.00	9.1	6,189	0.15%
2024/01/12	42.1	508.62	54	513.69	514.00	-11.9	6,097	-0.20%
2024/01/11	1.4	494.79	0	0.00	497.50	1.4	5,954	0.02%
2024/01/10	1	485.00	0	0.00	489.00	1	5,980	0.02%
2024/01/08	1.1	491.45	0	0.00	484.50	1.1	6,191	0.02%
2024/01/05	0	0.00	26	477.69	498.00	-26	6,207	-0.42%
2024/01/03	0	0.00	1	473.50	472.00	-1	6,226	-0.02%
2024/01/02	16	459.50	0.1	458.00	459.50	15.9	6,177	0.26%
2023/12/28	4	472.88	7	464.50	465.50	-3	6,290	-0.05%
2023/12/27	4	470.63	0	0.00	472.00	4	6,397	0.06%
2023/12/26	10	467.50	11	460.86	462.00	-1	6,452	-0.02%
2023/12/22	7	451.71	3	457.17	457.50	4	6,603	0.06%
2023/12/21	7	441.36	14.9	434.97	444.00	-7.9	6,757	-0.12%
2023/12/20	3	445.33	0	0.00	439.00	3	6,967	0.04%
2023/12/19	1	438.50	5	444.60	439.00	-4	7,147	-0.06%
2023/12/18	7	451.64	10	453.75	449.50	-3	7,374	-0.04%
2023/12/15	1.6	466.06	19	464.63	452.50	-17.4	7,559	-0.23%
2023/12/14	51.4	457.39	9	458.50	460.50	42.4	7,734	0.55%
2023/12/13	24	444.48	12	442.33	446.00	12	7,865	0.15%
2023/12/12	15	449.07	19	444.66	443.50	-4	8,084	-0.05%
2023/12/11	6	431.17	36	438.18	430.00	-30	8,065	-0.37%
2023/12/08	1	446.50	6	446.08	440.50	-5	8,053	-0.06%
2023/12/07	1	440.00	53	432.65	436.00	-52	8,039	-0.65%
2023/12/06	28	440.75	0	0.00	436.50	28	8,040	0.35%
2023/12/05	17	451.85	4	453.50	452.00	13	8,017	0.16%
2023/11/30	0	0.00	1	467.50	468.00	-1	8,371	-0.01%
2023/11/29	13	453.31	29	455.29	471.00	-16	8,353	-0.19%
2023/11/28	42	441.40	31	432.35	444.50	11	8,260	0.13%
2023/11/27	1	447.50	0.1	431.50	430.50	0.9	8,247	0.01%
2023/11/22	1	450.50	5	455.50	452.50	-4	8,260	-0.05%
2023/11/21	0	0.00	11	450.23	447.50	-11	8,236	-0.13%
2023/11/20	23	450.15	0	0.00	449.50	23	8,221	0.28%
2023/11/17	9	446.39	55.4	453.96	456.00	-46.4	8,215	-0.56%
2023/11/16	34	437.25	0	0.00	435.00	34	8,146	0.42%
2023/11/15	13	440.85	15	449.00	444.00	-2	8,111	-0.02%
2023/11/14	0	0.00	1.1	432.16	432.50	-1.1	7,988	-0.01%
2023/11/13	25	418.50	22	420.66	422.00	3	7,990	0.04%
2023/11/10	0	0.00	26	404.42	409.50	-26	7,913	-0.33%
2023/11/09	2.1	410.77	2	414.50	410.00	0.1	7,901	0.00%
2023/11/08	10	412.50	1	416.50	411.00	9	7,892	0.11%
2023/11/07	6	419.17	27	412.46	420.00	-21	7,807	-0.27%
2023/11/06	13.1	411.83	1	416.00	416.00	12.1	7,822	0.15%
2023/11/03	26	405.77	6	404.67	410.00	20	7,733	0.26%
2023/11/02	0	0.00	6.1	394.96	397.50	-6.1	7,425	-0.08%
2023/11/01	20	361.50	0	0.00	361.50	20	7,250	0.28%
2023/10/31	1	381.50	2	361.75	357.00	-1	7,338	-0.01%
2023/10/30	60	371.50	0	0.00	375.50	60	7,436	0.81%
2023/10/27	0	0.00	2	364.50	361.50	-2	7,542	-0.03%
2023/10/26	0	0.00	6	373.58	368.00	-6	7,878	-0.08%
2023/10/25	40	384.10	0.1	380.50	382.50	39.9	8,188	0.49%
2023/10/24	1	366.49	1	363.00	368.50	0	8,301	0.00%
2023/10/23	0	368.50	38	372.33	366.00	-38	8,311	-0.46%
2023/10/20	27	364.76	2	363.50	377.50	25	8,316	0.30%
2023/10/19	38	373.04	3	372.33	374.50	35	8,260	0.42%
2023/10/18	1	372.00	5	379.90	370.00	-4	8,229	-0.05%
2023/10/17	4	383.38	77	379.43	383.00	-73	8,177	-0.89%
2023/10/16	13	372.00	37	383.26	372.50	-24	8,093	-0.30%
2023/10/13	51	383.83	9	390.39	390.00	42	7,975	0.53%
2023/10/12	60	383.47	1	385.00	389.50	59	7,929	0.74%
2023/10/11	12	375.25	2	390.25	372.00	10	7,905	0.13%
2023/10/06	1	380.00	0	0.00	379.00	1	7,881	0.01%
2023/10/04	0	0.00	29.1	381.92	386.00	-29.1	7,885	-0.37%
2023/10/03	14	388.04	1	386.50	387.50	13	7,826	0.17%
2023/10/02	2	393.50	12	396.25	396.00	-10	7,716	-0.13%
2023/09/28	12	384.25	1	393.50	383.00	11	7,663	0.14%
2023/09/27	10	386.95	0	0.00	392.00	10	7,630	0.13%
2023/09/26	47	383.97	6	393.00	385.50	41	7,582	0.54%
2023/09/25	5	397.00	13	396.00	395.50	-8	7,406	-0.11%
2023/09/22	14	378.79	5	379.90	386.00	9	7,204	0.12%
2023/09/21	25.1	374.77	4	374.38	382.00	21.1	7,053	0.30%
2023/09/20	86	371.02	2	368.25	373.50	84	6,807	1.23%
2023/09/19	28	369.61	13	368.04	360.50	15	6,628	0.23%
2023/09/18	8	370.75	5	374.10	371.50	3	6,398	0.05%
2023/09/15	50	362.11	9	361.56	363.00	41	6,188	0.66%
2023/09/14	1	345.50	2	345.50	348.00	-1	5,976	-0.02%
2023/09/13	1	329.50	0	0.00	331.50	1	5,888	0.02%
2023/09/11	1	331.00	0	0.00	325.50	1	5,939	0.02%
2023/09/08	1	348.00	3	347.83	339.00	-2	5,925	-0.03%
2023/09/07	3	355.00	0	0.00	350.00	3	5,965	0.05%
2023/09/06	1	359.00	1	351.50	351.50	0	5,970	0.00%
2023/09/05	4	370.38	6	358.58	354.00	-2	5,888	-0.03%
2023/09/04	0	0.00	4	352.88	353.00	-4	5,656	-0.07%
2023/08/30	0	0.00	4	327.13	330.50	-4	5,788	-0.07%
2023/08/29	5	318.10	2	317.75	321.50	3	5,893	0.05%
2023/08/28	0	0.00	1	321.00	321.00	-1	6,021	-0.02%
2023/08/25	0	0.00	6	321.00	327.00	-6	6,389	-0.09%
2023/08/24	7	328.71	0	0.00	328.50	7	6,525	0.11%
2023/08/22	1	330.00	6	331.67	329.00	-5	6,661	-0.08%
2023/08/21	6	320.50	0	0.00	322.00	6	6,737	0.09%
2023/08/18	3	320.83	1	324.00	315.50	2	6,747	0.03%
2023/08/17	6	329.75	7	329.50	334.00	-1	6,739	-0.01%
2023/08/16	3	320.00	3	321.50	321.00	0	6,719	0.00%
2023/08/14	1	313.00	0.1	310.50	314.50	1	6,979	0.01%
2023/08/10	0	0.00	1.2	323.46	327.00	-1.2	6,969	-0.02%
2023/08/09	1	347.00	1	347.50	345.00	0	6,893	0.00%
2023/08/08	7	352.71	6	357.50	351.00	1	6,853	0.01%
2023/08/07	3	354.00	0	0.00	356.00	3	6,835	0.04%
2023/08/04	1	349.50	0	0.00	343.00	1	6,781	0.01%
2023/08/02	4	367.63	4	370.63	348.00	0	6,690	0.00%
2023/08/01	3.2	379.66	2	383.25	386.50	1.2	6,568	0.02%
2023/07/31	5	395.60	8	393.75	381.50	-3	6,503	-0.05%
2023/07/28	4	365.50	5.1	368.52	379.50	-1.1	6,140	-0.02%
2023/07/27	0	0.00	6.2	339.27	345.00	-6.2	5,791	-0.11%
2023/07/25	3	308.67	1	309.50	310.50	2	5,615	0.04%
2023/07/24	9	304.17	9	300.28	300.00	0	5,623	0.00%
2023/07/21	0	0.00	0.5	299.50	307.50	-0.5	5,689	-0.01%
2023/07/20	2	310.50	0	0.00	305.50	2	5,775	0.03%
2023/07/13	1	325.00	1	324.00	324.50	0	5,826	0.00%
2023/07/12	0	0.00	2	317.25	316.00	-2	5,775	-0.03%
2023/07/11	3	322.67	3	325.33	320.50	0	5,785	0.00%
2023/07/10	2	317.50	1	321.00	321.00	1	5,805	0.02%
2023/07/06	3	316.67	2	317.75	315.00	1	5,865	0.02%
2023/07/05	1	317.50	3.3	319.94	323.50	-2.3	5,874	-0.04%
2023/07/04	1	303.50	4	305.75	316.00	-3	5,886	-0.05%
2023/07/03	0	0.00	1	300.00	301.00	-1	5,901	-0.02%
2023/06/30	1	304.00	3	301.00	304.00	-2	5,996	-0.03%
2023/06/29	4	297.75	2	297.25	300.00	2	6,035	0.03%
2023/06/28	1	295.50	2	293.00	291.00	-1	6,079	-0.02%
2023/06/27	7	295.71	6	293.50	292.50	1	6,179	0.02%
2023/06/26	10.3	300.75	6	296.00	296.50	4.3	6,191	0.07%
2023/06/21	18	317.89	17.1	313.82	311.50	0.9	6,270	0.01%
2023/06/20	7	327.93	9.1	324.98	322.50	-2.1	6,406	-0.03%
2023/06/19	1.1	330.14	0	0.00	332.50	1.1	6,509	0.02%
2023/06/16	4	336.63	4	333.00	331.50	0	6,804	0.00%
2023/06/15	6	341.58	4	342.00	337.50	2	7,098	0.03%
2023/06/14	4	330.13	4	331.00	332.00	0	7,290	0.00%
2023/06/13	2.1	341.24	1.4	342.33	337.00	0.7	7,439	0.01%
2023/06/12	0.1	333.50	1	334.00	333.00	-1	7,583	-0.01%
2023/06/09	0.1	329.00	0	0.00	325.50	0.1	7,642	0.00%
2023/06/08	1.2	323.96	5	327.00	323.50	-3.8	7,780	-0.05%
2023/06/07	1.1	341.05	3	342.67	339.00	-2	7,849	-0.02%
2023/06/06	33	337.68	39	335.27	337.00	-6	8,050	-0.07%
2023/06/05	10.2	334.49	13.1	332.56	328.50	-2.9	8,003	-0.04%
2023/06/02	15.7	344.07	15.1	349.40	336.00	0.6	8,006	0.01%
2023/06/01	12.1	341.74	8	342.50	348.50	4.1	7,925	0.05%
2023/05/31	15.4	350.44	11.1	347.16	340.00	4.4	8,057	0.05%
2023/05/30	4	333.25	4.1	335.90	332.00	-0.1	7,784	0.00%
2023/05/29	4.2	327.28	11.1	325.06	328.50	-7	7,820	-0.09%
2023/05/26	7.3	316.25	6.1	320.47	310.50	1.2	7,933	0.02%
2023/05/25	7	323.14	5	326.40	317.50	2	8,093	0.02%
2023/05/24	3	310.50	2	310.00	314.50	1	8,079	0.01%
2023/05/23	2.1	308.60	3	310.17	310.00	-0.9	8,320	-0.01%
2023/05/22	1	306.50	0	0.00	304.50	1	8,621	0.01%
2023/05/19	6	308.67	7	312.79	311.50	-1	8,783	-0.01%
2023/05/18	3.4	304.68	14	301.43	304.50	-10.6	8,778	-0.12%
2023/05/17	2	283.50	2	282.25	284.00	0	8,712	0.00%
2023/05/16	1	280.00	1	282.50	280.00	0	8,767	0.00%
2023/05/12	1.2	284.50	0	0.00	286.00	1.2	8,969	0.01%
2023/05/11	11	282.73	0	0.00	278.00	11	9,121	0.12%
2023/05/10	1	277.00	12	275.04	282.00	-11	9,270	-0.12%
2023/05/09	0.2	278.50	1	285.50	277.50	-0.8	9,322	-0.01%
2023/05/08	1	286.50	0.1	285.50	283.00	0.9	9,412	0.01%
2023/05/05	0.2	284.00	6	282.58	283.00	-5.8	9,555	-0.06%
2023/05/04	1.1	275.00	0	0.00	276.00	1.1	9,619	0.01%
2023/05/03	1.2	278.98	1	276.00	275.50	0.2	9,693	0.00%
2023/05/02	0.2	285.25	0	0.00	283.50	0.2	9,732	0.00%
2023/04/28	2	278.00	3	278.67	279.50	-1	9,742	-0.01%
2023/04/27	1	270.50	2	275.00	273.50	-1	9,691	-0.01%
2023/04/26	14.2	268.64	15	270.43	271.50	-0.9	9,643	-0.01%
2023/04/25	2.2	273.09	5	275.30	272.00	-2.8	9,564	-0.03%
2023/04/24	1.3	287.93	0	0.00	290.50	1.3	9,456	0.01%
2023/04/21	1	293.00	0	0.00	291.00	1	9,423	0.01%
2023/04/20	2	302.75	4	300.88	301.00	-2	9,374	-0.02%
2023/04/19	15.1	305.32	0	0.00	303.50	15.1	9,346	0.16%
2023/04/18	2	312.75	0	319.50	311.50	2	9,321	0.02%
2023/04/17	0.1	310.00	0	0.00	315.00	0.1	9,266	0.00%
2023/04/14	3	310.67	10	314.95	313.00	-7	9,239	-0.08%
2023/04/13	7.1	312.07	10	318.50	311.00	-3	9,183	-0.03%
2023/04/12	20	326.65	9	324.72	325.50	11	9,112	0.12%
2023/04/11	2	322.75	1	324.00	320.00	1	9,043	0.01%
2023/04/10	5	327.50	4	329.00	326.00	1	9,013	0.01%
2023/04/07	8	326.25	6	327.83	324.50	2	8,947	0.02%
2023/04/06	3	318.67	3	319.00	323.00	0	8,877	0.00%
2023/03/31	3	316.50	4	317.00	324.00	-1	8,813	-0.01%
2023/03/30	1	311.00	3	315.50	310.50	-2	8,695	-0.02%
2023/03/29	6.1	310.52	9	311.22	306.00	-2.9	8,645	-0.03%
2023/03/28	22.2	321.54	10	323.25	315.00	12.2	8,601	0.14%
2023/03/27	8	323.06	8	321.00	316.50	0	8,485	0.00%
2023/03/24	8	332.25	49.5	336.04	325.50	-41.5	8,469	-0.49%
2023/03/23	68	331.93	32	330.06	334.50	36	8,363	0.43%
2023/03/22	21	327.29	26.1	327.12	323.50	-5.1	8,242	-0.06%
2023/03/21	19	325.18	27.1	329.69	325.00	-8.1	8,118	-0.10%
2023/03/20	34	316.18	30.2	317.08	324.50	3.8	7,812	0.05%
2023/03/17	16	304.13	8	304.13	303.50	8	7,499	0.11%
2023/03/16	9	295.67	12	293.96	296.00	-3	7,232	-0.04%
2023/03/15	43	299.26	30	297.32	295.00	13	7,106	0.18%
2023/03/14	5	293.80	26	291.58	289.00	-21	6,909	-0.30%
2023/03/13	25	293.68	8	289.75	297.00	17	6,875	0.25%
2023/03/10	14	290.96	19	291.24	291.50	-5	6,741	-0.07%
2023/03/09	34	294.12	25	296.64	295.00	9	6,660	0.14%
2023/03/08	1	280.50	2.2	281.91	283.50	-1.2	6,405	-0.02%
2023/03/07	43	283.02	33	285.42	281.50	10	6,414	0.16%
2023/03/06	52	284.23	23.2	281.22	280.50	28.9	6,421	0.45%
2023/03/03	35.3	281.88	72	279.53	283.00	-36.7	6,468	-0.57%
2023/03/02	6.1	289.00	7	291.21	287.00	-0.9	6,412	-0.01%
2023/03/01	9.3	284.94	19	289.37	290.00	-9.7	6,335	-0.15%
2023/02/24	26	285.56	74	292.65	283.00	-48	6,277	-0.76%
2023/02/23	70	283.64	12	281.25	289.50	58	6,234	0.93%
2023/02/22	5.3	269.05	15	266.20	266.50	-9.8	6,186	-0.16%
2023/02/21	20.1	282.35	21.4	283.70	281.50	-1.3	6,136	-0.02%
2023/02/20	35.7	274.35	17	270.24	280.00	18.7	6,047	0.31%
2023/02/17	25.1	252.22	43	260.12	260.00	-17.9	5,796	-0.31%
2023/02/16	21.2	252.00	14	246.00	252.00	7.2	5,679	0.13%
2023/02/15	7.1	235.79	3	235.83	235.50	4.1	5,670	0.07%
2023/02/13	6	253.00	1	247.00	244.00	5	5,834	0.09%
2023/02/10	0.1	250.91	0	0.00	247.00	0.1	5,986	0.00%
2023/02/09	2	265.51	0	0.00	262.00	2	5,936	0.03%
2023/02/08	3	258.50	4.1	252.51	268.00	-1.1	5,802	-0.02%
2023/02/07	5.1	246.50	3	249.48	244.00	2	5,686	0.04%
2023/02/06	2	248.49	1	251.50	245.50	1	5,694	0.02%
2023/02/03	12.5	247.01	19	245.53	247.50	-6.5	5,663	-0.11%
2023/02/02	5	229.10	7.1	226.24	233.50	-2.1	5,633	-0.04%
2023/02/01	6.1	214.95	3	213.50	219.00	3.1	5,538	0.06%
2023/01/31	0	208.00	1	209.00	210.00	-1	5,479	-0.02%
2023/01/30	1	196.50	3	200.83	201.50	-2	5,428	-0.04%
2023/01/17	1	188.50	3	189.17	187.50	-2	5,478	-0.04%
2023/01/12	2	186.00	4	190.25	186.00	-2	5,579	-0.04%
2023/01/11	4	190.75	4	188.00	190.00	0	5,572	0.00%
2023/01/09	1	186.50	2	186.25	186.50	-1	5,541	-0.02%
2023/01/05	6	176.75	6	176.33	175.00	0	5,521	0.00%
2023/01/04	1	174.50	1	175.50	176.00	0	5,547	0.00%
2023/01/03	0	0.00	1	173.50	174.00	-1	5,563	-0.02%
2022/12/30	7	165.86	5	170.70	165.00	2	5,557	0.04%
2022/12/28	0	0.00	2	169.50	166.50	-2	5,593	-0.04%
2022/12/27	4	172.50	6	172.67	172.50	-2	5,615	-0.04%
2022/12/26	1	170.50	1	170.00	170.50	0	5,650	0.00%
2022/12/23	1	168.50	1	167.00	170.00	0	5,678	0.00%
2022/12/21	1	171.50	1	173.50	172.00	0	5,733	0.00%
2022/12/20	2	179.00	0	0.00	172.00	2	5,756	0.03%
2022/12/19	0	0.00	1	178.00	181.50	-1	5,757	-0.02%
2022/12/14	1	190.00	0	0.00	190.50	1	5,737	0.02%
2022/12/13	3	184.50	3	188.00	184.50	0	5,696	0.00%
2022/12/12	1	185.50	3	185.50	186.00	-2	5,677	-0.04%
2022/12/08	2	189.50	2	191.99	187.00	0	5,682	0.00%
2022/12/07	6	193.67	7	189.43	187.50	-1	5,668	-0.02%
2022/12/06	2	200.25	1	203.00	195.50	1	5,611	0.02%
2022/12/05	3	211.17	50	214.25	207.00	-47	5,568	-0.84%
2022/12/02	1	206.50	3	208.33	209.00	-2	5,496	-0.04%
2022/12/01	3	206.33	2	203.50	206.50	1	5,505	0.02%
2022/11/30	1	198.00	1	201.00	198.00	0	5,487	0.00%
2022/11/29	3	197.00	4	199.88	199.00	-1	5,520	-0.02%
2022/11/28	0	0.00	0	206.00	202.00	0	5,519	0.00%
2022/11/25	8	211.00	7	208.14	207.50	1	5,661	0.02%
2022/11/24	4	209.88	28	210.64	213.50	-24	5,546	-0.43%
2022/11/23	21	200.40	5	199.70	199.00	16	5,324	0.30%
2022/11/22	8	198.88	8.8	199.78	197.00	-0.8	5,282	-0.02%
2022/11/21	6.4	208.48	1	210.00	207.00	5.4	5,187	0.10%
2022/11/18	18.1	198.15	18	197.69	203.00	0.1	5,054	0.00%
2022/11/17	5	191.30	23	190.00	191.00	-18	4,838	-0.37%
2022/11/16	23	190.57	5	184.39	192.50	18	4,733	0.38%
2022/11/15	3	175.83	6	178.58	180.50	-3	4,545	-0.07%
2022/11/14	2	178.75	2	181.50	179.50	0	4,463	0.00%
2022/11/11	6	179.00	0.5	178.00	175.50	5.6	4,397	0.13%
2022/11/10	6	172.75	2	175.00	171.00	4	4,261	0.09%
2022/11/09	7	176.50	9.6	177.69	177.00	-2.6	4,222	-0.06%
2022/11/08	7	171.29	8.3	173.45	169.00	-1.3	4,037	-0.03%
2022/11/07	0	0.00	10	162.25	164.50	-10	3,854	-0.26%
2022/11/04	10	159.90	4	161.00	158.00	6	3,799	0.16%
2022/11/03	11	156.09	7	157.71	159.00	4	3,761	0.11%
2022/11/02	5.1	155.50	6	154.92	155.50	-0.9	3,700	-0.02%
2022/11/01	83	151.47	42	150.30	153.00	41	3,633	1.13%
2022/10/31	74	147.55	56	143.25	151.00	18	3,568	0.50%
2022/10/28	3.3	143.20	63.5	139.30	139.00	-60.2	3,427	-1.76%
2022/10/27	98	140.97	35	140.50	147.00	63	3,392	1.86%
2022/10/26	7	139.86	0	0.00	137.50	7	3,406	0.21%
2022/10/25	8	143.50	69	141.51	140.00	-61	3,459	-1.76%
2022/10/24	0	0.00	1	152.50	150.50	-1	3,371	-0.03%
2022/10/20	1	149.50	2	148.00	153.00	-1	3,310	-0.03%
2022/10/19	2.1	151.57	5	149.30	148.50	-2.9	3,323	-0.09%
2022/10/18	6.1	151.41	5	151.60	152.50	1.1	3,327	0.03%
2022/10/17	3.1	147.00	1	148.00	149.00	2.1	3,405	0.06%
2022/10/14	2	146.00	1	144.00	147.50	1	3,471	0.03%
2022/10/13	3	137.50	4	144.38	137.50	-1	3,573	-0.03%
2022/10/12	2	145.00	3	145.67	145.50	-1	3,562	-0.03%
2022/10/11	0	0.00	3	148.83	146.00	-3	3,607	-0.08%
2022/10/07	3	159.33	1	157.50	157.00	2	3,625	0.06%
2022/10/06	0	0.00	2	161.50	161.00	-2	3,655	-0.05%
2022/10/05	3	160.33	2.3	161.50	158.50	0.7	3,665	0.02%
2022/10/04	4.1	158.60	2	159.75	158.50	2.1	3,686	0.06%
2022/10/03	3	152.50	4	153.75	153.00	-1	3,673	-0.03%
2022/09/30	0	143.00	1	151.50	153.00	-1	3,686	-0.03%
2022/09/29	5	149.10	2	150.00	147.00	3	3,690	0.08%
2022/09/28	1	150.00	0	0.00	146.00	1	3,721	0.03%
2022/09/27	0	0.00	2	151.00	155.00	-2	3,758	-0.05%
2022/09/26	5	155.30	3	151.67	149.00	2	3,792	0.05%
2022/09/23	0	0.00	2	163.00	161.50	-2	3,850	-0.05%
2022/09/22	2.1	166.54	2	163.00	166.50	0.1	3,904	0.00%
2022/09/21	2.1	168.67	1	169.50	168.50	1.1	3,906	0.03%
2022/09/16	1	172.50	0	0.00	170.50	1	3,991	0.03%
2022/09/15	5	175.60	4.1	175.86	175.50	1	4,028	0.02%
2022/09/14	5	169.70	5	169.70	174.50	0	4,052	0.00%
2022/09/13	2	176.00	0.1	180.00	176.50	2	4,056	0.05%
2022/09/12	4	177.00	2.1	176.45	175.00	1.9	4,086	0.05%
2022/09/08	1	171.50	0	174.00	172.50	1	4,101	0.02%
2022/09/07	3	171.85	6	174.83	171.00	-3	4,104	-0.07%
2022/09/06	1	177.50	0	0.00	178.50	1	4,071	0.02%
2022/09/05	0.1	193.00	3	193.83	190.00	-3	4,054	-0.07%
2022/09/02	0.1	205.25	0.9	205.28	201.00	-0.8	4,027	-0.02%
2022/09/01	65.9	216.16	67	206.00	205.50	-1.1	3,975	-0.03%
2022/08/31	4	201.38	2	199.75	204.00	2	3,791	0.05%
2022/08/30	1	197.00	1	197.50	196.50	0	3,878	0.00%
2022/08/29	1	194.50	1	195.00	196.00	0	3,916	0.00%
2022/08/26	1	215.50	0	0.00	205.00	1	3,956	0.03%
2022/08/25	3	209.83	2	207.25	208.00	1	4,060	0.02%
2022/08/23	1	199.50	1	199.00	200.50	0	4,129	0.00%
2022/08/22	0	0.00	1	204.00	200.00	-1	4,201	-0.02%
2022/08/19	3	206.67	4	209.00	206.00	-1	4,237	-0.02%
2022/08/18	2	205.75	4	208.88	209.00	-2	4,252	-0.05%
2022/08/16	4	206.00	4	204.25	205.00	0	4,264	0.00%
2022/08/15	7	207.14	4	208.38	210.00	3	4,273	0.07%
2022/08/12	3	201.67	3	193.00	200.00	0	4,316	0.00%
2022/08/05	4	193.25	3	194.00	193.00	1	4,787	0.02%
2022/08/03	0	0.00	1	192.00	189.00	-1	4,892	-0.02%
2022/08/02	0.1	193.75	0	0.00	190.50	0.1	4,873	0.00%
2022/08/01	3	205.50	2	205.75	204.00	1	4,837	0.02%
2022/07/28	3	199.50	2	206.50	198.00	1	4,824	0.02%
2022/07/26	0.1	203.50	1	205.50	199.50	-1	4,878	-0.02%
2022/07/22	2	213.00	3	218.79	213.00	-1	4,860	-0.02%
2022/07/21	1	217.20	1	220.00	219.00	0	4,805	0.00%
2022/07/20	1	212.00	2	213.50	212.50	-1	4,748	-0.02%
2022/07/19	3	203.33	3	202.50	203.00	0	4,654	0.00%
2022/07/18	5	211.60	3	209.00	207.50	2	4,662	0.04%
2022/07/15	1	204.00	1	203.00	206.00	0	4,587	0.00%
2022/07/14	0.1	200.50	0	0.00	201.50	0.1	4,559	0.00%
2022/07/12	1	188.50	2	189.00	191.00	-1	4,551	-0.02%
2022/07/08	3	202.83	2	207.50	202.50	1	4,523	0.02%
2022/07/06	0	0.00	1	193.50	190.50	-1	4,453	-0.02%
2022/07/05	5	193.50	9	192.17	198.00	-4	4,428	-0.09%
2022/07/04	5	199.50	3	197.00	198.00	2	4,358	0.05%
2022/07/01	4	205.00	6	198.17	192.50	-2	4,302	-0.05%
2022/06/30	0	0.00	4	209.00	209.00	-4	4,206	-0.10%
2022/06/28	2	227.00	2	234.00	227.00	0	4,153	0.00%
2022/06/24	1	221.00	1	223.00	221.00	0	4,098	0.00%
2022/06/22	0	220.00	0	0.00	216.50	0	4,037	0.00%
2022/06/21	0.1	235.50	0	0.00	233.00	0.1	3,991	0.00%
2022/06/20	0.1	236.00	2	234.00	235.00	-2	4,000	-0.05%
2022/06/17	2	249.50	4	254.88	255.50	-2	3,966	-0.05%
2022/06/16	1	259.00	1	277.00	257.00	0	3,957	0.00%
2022/06/15	2	275.00	0	0.00	269.50	2	3,963	0.05%
2022/06/13	0	0.00	1	279.00	274.00	-1	4,007	-0.02%
2022/06/10	1	295.00	1	301.00	296.50	0	4,041	0.00%
2022/06/09	0	0.00	5	303.40	302.00	-5	4,034	-0.12%
2022/06/08	8	309.75	8	309.81	307.00	0	4,028	0.00%
2022/06/07	1	301.50	0	0.00	302.00	1	3,963	0.03%
2022/06/02	11	306.59	16	312.25	303.50	-5	3,947	-0.13%
2022/06/01	0	0.00	1.1	313.77	321.50	-1.1	3,855	-0.03%
2022/05/31	8	288.56	2	290.75	292.50	6	3,784	0.16%
2022/05/30	6.1	290.02	2	292.00	291.50	4.1	3,790	0.11%
2022/05/26	3	270.83	4	273.38	270.00	-1	3,826	-0.03%
2022/05/24	2	272.25	33	274.89	264.50	-31	3,919	-0.79%
2022/05/23	0	0.00	20	278.70	277.50	-20	3,885	-0.51%
2022/05/20	7	279.50	63	276.96	278.50	-56	3,894	-1.44%
2022/05/19	12	269.88	76	265.34	276.00	-64	3,797	-1.69%
2022/05/18	48	272.94	11	271.00	270.00	37	3,717	1.00%
2022/05/17	71	271.76	18	272.00	274.50	53	3,696	1.43%
2022/05/16	81	275.35	88	279.16	265.50	-7	3,666	-0.19%
2022/05/13	103	279.32	4	283.13	284.00	99	3,560	2.78%	大買/
2022/05/12	0	0.00	1	283.00	283.00	-1	3,363	-0.03%
2022/05/11	2	257.50	3	251.00	257.50	-1	3,242	-0.03%
2022/05/10	1	234.00	1	250.00	250.00	0	3,270	0.00%
2022/05/06	0	0.00	6	247.67	244.00	-6	3,311	-0.18%
2022/05/05	5	272.00	1	267.00	261.00	4	3,316	0.12%
2022/05/03	2	264.25	1	253.50	264.50	1	3,295	0.03%
2022/04/29	2	251.00	3	253.00	251.00	-1	3,295	-0.03%
2022/04/28	3	247.00	2	246.00	247.00	1	3,425	0.03%
2022/04/27	1	236.00	21	236.86	242.00	-20	3,497	-0.57%
2022/04/25	0	0.00	1	255.00	251.50	-1	3,576	-0.03%
2022/04/22	1	267.50	0	0.00	268.00	1	3,585	0.03%
2022/04/21	2	280.00	1	279.00	279.00	1	3,597	0.03%
2022/04/20	2	276.50	2	277.00	277.50	0	3,613	0.00%
2022/04/18	2	274.50	2	276.25	274.50	0	3,637	0.00%
2022/04/12	0	0.00	1	286.50	285.00	-1	3,685	-0.03%
2022/04/11	1	289.50	1	291.00	285.50	0	3,670	0.00%
2022/04/08	1	306.50	2	311.50	307.50	-1	3,647	-0.03%
2022/03/31	0	0.00	1	317.00	315.00	-1	3,702	-0.03%
2022/03/29	0	0.00	1	319.50	319.50	-1	3,778	-0.03%
2022/03/28	1	318.00	0	0.00	319.50	1	3,812	0.03%
2022/03/25	0	334.00	0	0.00	330.00	0	3,875	0.00%
2022/03/24	0	0.00	1	335.00	335.00	-1	3,889	-0.03%
2022/03/23	0	339.00	0	0.00	335.00	0	3,921	0.00%
2022/03/22	1	338.50	0	0.00	335.50	1	3,911	0.03%
2022/03/21	2	333.50	1	334.50	334.00	1	3,934	0.03%
2022/03/18	1	325.00	0	0.00	331.50	1	3,965	0.03%
2022/03/17	1	336.98	3	335.67	335.00	-2	3,950	-0.05%
2022/03/16	2	317.50	2	313.00	315.00	0	3,908	0.00%
2022/03/15	7.1	311.67	6	310.75	304.00	1.1	3,868	0.03%
2022/03/14	3	336.50	4	336.50	333.00	-1	3,819	-0.03%
2022/03/11	1	336.00	0	0.00	337.00	1	3,851	0.03%
2022/03/10	3	348.50	0.1	347.50	348.00	2.9	3,898	0.07%
2022/03/09	0.1	339.00	1	336.00	335.00	-0.9	3,975	-0.02%
2022/03/08	0	0.00	29	337.07	338.00	-29	3,974	-0.73%
2022/03/07	1	348.02	2	350.00	345.50	-1	3,956	-0.03%
2022/03/04	0	0.00	6	371.67	372.50	-6	3,946	-0.15%
2022/03/03	2	374.00	5	383.27	374.50	-3	4,001	-0.08%
2022/03/02	1	377.00	73	377.12	377.00	-72	4,005	-1.80%
2022/03/01	8	389.31	2	382.50	392.00	6	4,088	0.15%
2022/02/25	11	364.00	0	0.00	362.00	11	4,024	0.27%
2022/02/24	5.1	358.35	36	352.47	343.50	-30.9	4,005	-0.77%
2022/02/23	1	378.50	0	0.00	377.00	1	3,949	0.03%
2022/02/22	1	377.50	12	380.21	376.00	-11	3,991	-0.28%
2022/02/21	6	396.00	1.3	394.83	397.00	4.7	3,977	0.12%
2022/02/18	6	390.42	1	387.50	392.00	5	4,015	0.12%
2022/02/17	0	0.00	0.2	395.00	390.00	-0.2	4,078	0.00%
2022/02/16	3	404.33	1	406.00	401.50	2	4,137	0.05%
2022/02/15	0	0.00	7.1	392.87	395.00	-7.1	4,200	-0.17%
2022/02/14	6.1	376.14	12.5	375.37	377.50	-6.4	4,226	-0.15%
2022/02/11	2	390.02	0	0.00	391.00	2	4,311	0.05%
2022/02/10	7	400.43	0	0.00	396.50	7	4,501	0.16%
2022/02/09	3	411.50	5	411.70	410.00	-2	4,517	-0.04%
2022/02/08	0	0.00	8	402.00	400.50	-8	4,537	-0.18%
2022/02/07	2	392.98	3	400.17	394.00	-1	4,614	-0.02%
2022/01/26	1	397.08	3	396.83	395.00	-2	4,811	-0.04%
2022/01/25	7	402.56	1	400.00	396.00	6	4,972	0.12%
2022/01/24	4.1	401.84	4	402.25	410.00	0.1	5,086	0.00%
2022/01/21	3.2	416.79	3	422.67	405.00	0.2	5,152	0.00%
2022/01/20	5	446.80	3	440.33	445.00	2	5,258	0.04%
2022/01/18	22	435.84	2.1	427.05	435.50	19.9	5,508	0.36%
2022/01/17	0.1	412.83	0	0.00	414.50	0.1	5,637	0.00%
2022/01/14	0	411.33	0	0.00	411.50	0	5,954	0.00%
2022/01/12	14.1	427.92	13	424.08	433.00	1.1	6,196	0.02%
2022/01/11	4.1	427.90	3	426.00	430.00	1.1	6,247	0.02%
2022/01/10	2	425.75	3	430.33	445.00	-1	6,396	-0.02%
2022/01/07	7.1	443.93	50	442.34	436.00	-43	6,406	-0.67%
2022/01/06	6.1	455.15	0	0.00	455.00	6.1	6,392	0.09%
2022/01/05	1.1	475.79	7	485.29	476.00	-5.9	6,362	-0.09%
2022/01/04	3	481.02	0	0.00	481.50	3	6,387	0.05%
2022/01/03	2	487.74	0	0.00	483.00	2	6,446	0.03%
2021/12/30	0	499.25	1	496.50	499.00	-1	6,486	-0.02%
2021/12/29	1	501.00	4	503.25	501.00	-3	6,522	-0.05%
2021/12/28	13	510.77	18.3	509.00	502.00	-5.3	6,586	-0.08%
2021/12/27	13	497.85	6	498.58	500.00	7	6,527	0.11%
2021/12/24	6	496.08	0	0.00	496.00	6	6,566	0.09%
2021/12/23	10	498.00	10	497.30	499.00	0	6,585	0.00%
2021/12/22	12.1	494.34	4	497.00	487.00	8.1	6,636	0.12%
2021/12/21	2	491.27	0	0.00	490.50	2	6,667	0.03%
2021/12/20	10	470.00	0	0.00	471.00	10	6,630	0.15%
2021/12/17	1.1	486.26	0	0.00	480.50	1.1	6,627	0.02%
2021/12/16	3	499.00	1.1	502.05	496.00	1.9	6,603	0.03%
2021/12/15	3.1	489.22	3	493.83	493.00	0.1	6,624	0.00%
2021/12/14	4	483.50	3	484.83	481.00	1	6,610	0.02%
2021/12/13	2	505.00	2	503.00	503.00	0	6,625	0.00%
2021/12/10	31	513.23	33	512.88	513.00	-2	6,655	-0.03%
2021/12/09	2	509.00	15.1	507.74	510.00	-13.1	6,733	-0.19%
2021/12/08	5.1	518.72	1	513.00	514.00	4.1	6,765	0.06%
2021/12/07	5	522.19	6	518.02	513.00	-1	6,754	-0.01%
2021/12/06	32.2	537.99	4.3	538.49	530.00	27.9	6,728	0.42%
2021/12/03	8	534.80	4.4	535.25	546.00	3.6	6,669	0.05%
2021/12/02	0	517.00	2	516.00	511.00	-2	6,555	-0.03%
2021/12/01	0	518.00	0	0.00	520.00	0	6,539	0.00%
2021/11/30	25.1	520.88	1	519.00	507.00	24.1	6,554	0.37%
2021/11/29	33	492.09	4	497.25	511.00	29	6,550	0.44%
2021/11/26	1	505.00	8	501.75	492.00	-7	6,532	-0.11%
2021/11/25	8	489.81	11	494.50	500.00	-3	6,510	-0.05%
2021/11/24	2	512.00	6	515.83	512.00	-4	6,396	-0.06%
2021/11/23	4	516.00	2	525.00	515.00	2	6,404	0.03%
2021/11/22	2.1	517.36	1	523.00	512.00	1.1	6,408	0.02%
2021/11/19	1	520.00	1	545.00	520.00	0	6,369	0.00%
2021/11/18	3	548.33	1	539.00	537.00	2	6,323	0.03%
2021/11/17	3	530.67	50	531.00	532.00	-47	6,279	-0.75%
2021/11/16	0	0.00	132	541.23	539.00	-132	6,234	-2.12%	大賣/鉅額交易
2021/11/15	12	562.42	11	562.36	553.00	1	6,192	0.02%
2021/11/12	8	554.88	95	554.02	550.00	-87	6,132	-1.42%
2021/11/11	8	544.03	19	550.16	538.00	-11	6,053	-0.18%
2021/11/10	8.2	542.71	5.3	540.62	535.00	2.9	5,973	0.05%
2021/11/09	23.3	545.44	109	560.26	547.00	-85.7	5,878	-1.46%	大賣/
2021/11/08	5	514.60	6	520.00	513.00	-1	5,742	-0.02%
2021/11/05	18	516.94	44	511.70	510.00	-26	5,728	-0.45%
2021/11/04	8.2	529.01	12.4	540.32	516.00	-4.1	5,737	-0.07%
2021/11/03	28.4	533.12	32	535.97	540.00	-3.6	5,727	-0.06%
2021/11/02	81	574.14	45.3	597.51	575.00	35.7	5,537	0.65%
2021/11/01	22.4	584.59	11.2	570.01	591.00	11.2	5,400	0.21%
2021/10/29	0	0.00	37	535.65	538.00	-37	5,328	-0.69%
2021/10/28	4.1	544.12	37	546.00	544.00	-32.9	5,205	-0.63%
2021/10/27	94.1	509.56	17.1	504.74	532.00	77	4,986	1.54%
2021/10/26	23	492.96	94.8	486.54	484.50	-71.8	4,843	-1.48%
2021/10/25	14.8	503.89	18	500.64	504.00	-3.2	4,700	-0.07%
2021/10/22	70	473.30	40.1	460.51	485.00	30	4,543	0.66%
2021/10/21	54.2	442.74	41	441.44	445.50	13.2	4,271	0.31%
2021/10/20	83	400.95	20	399.13	405.00	63	4,118	1.53%
2021/10/19	33	390.33	17.3	387.01	391.50	15.7	4,153	0.38%
2021/10/18	87	393.29	109	407.43	377.50	-22	4,151	-0.53%	大賣/
2021/10/06	2.1	755.37	3.4	754.22	750.00	-1.2	4,104	-0.03%
2021/10/05	6.4	737.06	12	719.08	736.00	-5.6	4,111	-0.14%
2021/10/04	4	737.00	6	746.50	707.00	-2	4,085	-0.05%
2021/10/01	8	747.50	22	736.68	745.00	-14	4,049	-0.35%
2021/09/30	38	752.39	7	771.71	766.00	31	4,011	0.77%
2021/09/29	12	749.83	45.3	758.99	733.00	-33.3	3,958	-0.84%
2021/09/28	1.2	794.40	4	798.00	804.00	-2.8	3,923	-0.07%
2021/09/27	13.1	782.57	6	777.83	791.00	7.1	3,890	0.18%
2021/09/24	20	767.75	11	765.82	754.00	9	3,817	0.23%
2021/09/23	16	767.69	5	764.80	761.00	11	3,792	0.29%
2021/09/22	7	740.86	37	740.30	737.00	-30	3,759	-0.80%
2021/09/17	27	743.44	20	739.25	758.00	7	3,732	0.19%
2021/09/16	24	707.42	27	706.19	718.00	-3	3,622	-0.08%
2021/09/15	35	685.71	12	681.00	692.00	23	3,558	0.65%
2021/09/14	23	692.78	19	684.95	679.00	4	3,558	0.11%
2021/09/13	0	0.00	27	674.41	672.00	-27	3,550	-0.76%
2021/09/10	9	691.33	4	695.25	686.00	5	3,551	0.14%
2021/09/09	12	670.50	26	670.58	680.00	-14	3,528	-0.40%
2021/09/08	67	671.19	52	666.54	671.00	15	3,512	0.43%
2021/09/07	38	671.71	13	671.85	663.00	25	3,469	0.72%
2021/09/06	43	664.88	50.4	669.31	687.00	-7.4	3,473	-0.21%
2021/09/03	44.4	656.41	4	647.75	676.00	40.4	3,424	1.18%
2021/09/02	2	625.50	47	622.56	615.00	-45	3,410	-1.32%
2021/09/01	50.1	630.70	1	618.00	632.00	49.1	3,427	1.43%
2021/08/31	3	615.30	2	608.00	612.00	1	3,422	0.03%
2021/08/30	1	606.00	1	618.00	604.00	0	3,431	0.00%
2021/08/27	0	0.00	8	613.63	610.00	-8	3,449	-0.23%
2021/08/26	10	626.50	6	634.67	620.00	4	3,461	0.12%
2021/08/25	8	614.88	11	610.73	624.00	-3	3,425	-0.09%
2021/08/24	27	601.26	10.1	606.04	606.00	16.9	3,396	0.50%
2021/08/23	7.1	620.11	7	611.86	617.00	0.1	3,386	0.00%
2021/08/20	12.1	589.71	9	598.56	586.00	3.1	3,370	0.09%
2021/08/19	10.1	610.87	50	609.36	581.00	-39.9	3,359	-1.19%
2021/08/18	34	595.44	23	583.65	632.00	11	3,387	0.32%
2021/08/17	7	601.00	9	593.67	585.00	-2	3,426	-0.06%
2021/08/16	9.1	611.52	9	625.67	608.00	0.1	3,472	0.00%
2021/08/13	10.1	639.77	36	653.11	634.00	-25.9	3,523	-0.74%
2021/08/12	25	677.20	5	670.60	664.00	20	3,550	0.56%
2021/08/11	19	675.94	38	665.82	653.00	-19	3,633	-0.52%
2021/08/10	7	703.31	23	708.48	700.00	-16	3,653	-0.44%
2021/08/09	11	729.18	5	753.20	719.00	6	3,692	0.16%
2021/08/06	43	752.47	13	751.23	740.00	30	3,707	0.81%
2021/08/05	10	739.90	8	741.13	756.00	2	3,775	0.05%
2021/08/04	25	756.16	35	761.51	743.00	-10	3,898	-0.26%
2021/08/03	34	787.68	9.1	784.06	794.00	25	3,848	0.65%
2021/08/02	71.1	760.25	57	788.68	778.00	14.1	3,836	0.37%
2021/07/30	15	735.07	12.1	728.65	730.00	2.9	3,795	0.08%
2021/07/29	5.1	683.71	4	696.50	715.00	1.1	3,754	0.03%
2021/07/28	3.1	650.74	23	672.30	650.00	-20	3,760	-0.53%
2021/07/27	10	725.20	4	741.71	709.00	6	3,771	0.16%
2021/07/26	7	723.43	4	726.50	715.00	3	3,744	0.08%
2021/07/23	6.1	715.92	8	719.38	713.00	-1.9	3,842	-0.05%
2021/07/22	13	731.69	7.1	732.04	723.00	5.9	3,839	0.15%
2021/07/21	7	723.57	10	733.70	716.00	-3	3,835	-0.08%
2021/07/20	18.1	719.27	58.1	739.38	708.00	-39.9	3,804	-1.05%
2021/07/19	25	773.96	7	767.00	773.00	18	3,759	0.48%
2021/07/16	11	763.91	9.1	760.95	754.00	2	3,760	0.05%
2021/07/15	23.1	755.56	5	764.00	768.00	18.1	3,722	0.48%
2021/07/14	46	721.11	50	721.74	740.00	-4	3,656	-0.11%
2021/07/13	64	736.37	51	735.90	739.00	13	3,640	0.36%
2021/07/12	50	642.74	5	654.20	672.00	45	3,544	1.27%
2021/07/09	8	612.75	11	613.36	611.00	-3	3,524	-0.09%
2021/07/08	0	0.00	3	637.00	630.00	-3	3,561	-0.08%
2021/07/07	3	632.67	3	647.00	631.00	0	3,607	0.00%
2021/07/06	5	652.20	23	646.81	640.00	-18	3,691	-0.49%
2021/07/05	14	648.02	5.7	657.05	660.00	8.3	3,765	0.22%
2021/07/02	2	619.50	10	621.90	632.00	-8	3,784	-0.21%
2021/07/01	22.5	622.73	18	622.33	616.00	4.5	3,814	0.12%
2021/06/29	18.5	649.74	1.1	651.21	624.00	17.4	3,955	0.44%
2021/06/28	1.6	610.04	2	634.00	639.00	-0.4	4,023	-0.01%
2021/06/25	3.2	627.59	0	0.00	620.00	3.2	4,110	0.08%
2021/06/24	0.4	632.29	5	626.00	632.00	-4.6	4,301	-0.11%
2021/06/23	1	644.00	2	635.00	639.00	-1	4,489	-0.02%
2021/06/22	2.7	636.33	46	629.61	621.00	-43.3	4,534	-0.95%
2021/06/21	1.5	656.55	1	672.00	651.00	0.5	4,574	0.01%
2021/06/18	2.3	682.17	4.2	687.14	671.00	-1.9	4,639	-0.04%
2021/06/17	0.1	673.00	2	673.50	675.00	-1.9	4,711	-0.04%
2021/06/16	0.3	677.37	4	679.25	668.00	-3.7	4,814	-0.08%
2021/06/15	7	685.00	7.3	671.71	694.00	-0.3	4,953	-0.01%
2021/06/11	3	676.33	4.2	670.05	658.00	-1.2	5,107	-0.02%
2021/06/10	2	663.00	2	672.00	663.00	0	5,129	0.00%
2021/06/09	2.1	661.87	0	0.00	650.00	2.1	5,196	0.04%
2021/06/08	15.3	680.56	0	0.00	670.00	15.3	5,289	0.29%
2021/06/07	2	687.00	3	682.00	695.00	-1	5,344	-0.02%
2021/06/04	4.1	696.34	6	693.33	691.00	-1.9	5,394	-0.04%
2021/06/03	2	693.00	4	714.00	720.00	-2	5,445	-0.04%
2021/06/02	2	696.00	8	712.50	693.00	-6	5,515	-0.11%
2021/06/01	2	723.50	23	716.22	713.00	-21	5,559	-0.38%
2021/05/31	3.5	722.06	15.3	706.02	716.00	-11.7	5,591	-0.21%
2021/05/28	7	696.14	7	704.57	695.00	0	5,615	0.00%
2021/05/27	10	687.90	4	692.25	698.00	6	5,669	0.11%
2021/05/26	21	702.14	6.1	704.10	696.00	14.9	5,707	0.26%
2021/05/25	75	664.37	6.5	672.09	690.00	68.5	5,688	1.20%
2021/05/24	0	0.00	3	628.00	634.00	-3	5,642	-0.05%
2021/05/21	1.5	602.00	2	613.00	603.00	-0.5	5,628	-0.01%
2021/05/20	0	0.00	5	582.00	588.00	-5	5,626	-0.09%
2021/05/19	8	574.88	7	580.43	575.00	1	5,660	0.02%
2021/05/18	2	555.50	3	569.00	569.00	-1	5,717	-0.02%
2021/05/17	4	525.00	4	542.50	518.00	0	5,778	0.00%
2021/05/14	10.3	602.36	5	598.20	573.00	5.3	5,769	0.09%
2021/05/13	1.9	610.24	5.1	615.42	592.00	-3.3	5,787	-0.06%
2021/05/12	21.1	601.60	14	601.07	626.00	7.1	5,816	0.12%
2021/05/11	4.3	622.53	36	613.50	600.00	-31.7	5,804	-0.55%
2021/05/10	30	656.10	4	663.00	664.00	26	5,907	0.44%
2021/05/07	3	639.33	2	652.50	656.00	1	6,009	0.02%
2021/05/06	2	617.50	12	588.08	609.00	-10	6,149	-0.16%
2021/05/05	1	640.00	1	634.00	614.00	0	6,228	0.00%
2021/05/04	9.2	663.98	28	643.96	639.00	-18.8	6,308	-0.30%
2021/05/03	3.2	731.47	23.7	704.06	699.00	-20.5	6,363	-0.32%
2021/04/29	13.7	790.28	8	795.88	776.00	5.7	6,483	0.09%
2021/04/28	0	0.00	2	751.50	752.00	-2	6,534	-0.03%
2021/04/27	2	755.00	2	744.50	743.00	0	6,618	0.00%
2021/04/26	0	0.00	3	760.67	735.00	-3	6,656	-0.05%
2021/04/23	24	737.29	5	747.00	747.00	19	6,723	0.28%
2021/04/22	1	776.00	1	739.00	726.00	0	6,844	0.00%
2021/04/21	2	716.50	6	713.83	725.00	-4	6,931	-0.06%
2021/04/20	0	0.00	0.1	728.00	715.00	-0.1	6,989	0.00%
2021/04/19	1.1	721.50	1	698.00	721.00	0.1	7,033	0.00%
2021/04/15	8	767.75	1	758.00	750.00	7	7,108	0.10%
2021/04/14	5	757.00	15	722.00	756.00	-10	7,234	-0.14%
2021/04/13	4	741.75	2.1	776.28	736.00	1.9	7,384	0.03%
2021/04/12	4.1	748.78	40	767.18	750.00	-35.9	7,378	-0.49%
2021/04/09	2	842.00	2	855.39	792.00	0	7,328	0.00%
2021/04/08	1	880.00	18	876.61	880.00	-17	7,242	-0.23%
2021/04/07	1	872.00	4.4	884.13	872.00	-3.4	7,215	-0.05%
2021/04/06	4.4	901.60	9	900.22	886.00	-4.6	7,193	-0.06%
2021/04/01	12	884.50	2	888.50	879.00	10	7,169	0.14%
2021/03/31	7	889.14	20.1	884.83	870.00	-13.1	7,138	-0.18%
2021/03/30	25.1	910.79	10	909.20	905.00	15.1	7,063	0.21%
2021/03/29	32	874.44	52.5	860.08	889.00	-20.5	6,964	-0.29%
2021/03/26	25.5	849.67	14.1	846.58	872.00	11.4	6,769	0.17%
2021/03/25	31	787.61	16	783.00	793.00	15	6,581	0.23%
2021/03/24	8	775.75	12	770.58	777.00	-4	6,527	-0.06%
2021/03/23	17.1	774.06	9	772.89	774.00	8.1	6,484	0.12%
2021/03/22	13.1	774.64	10	777.40	766.00	3.1	6,448	0.05%
2021/03/19	19	787.79	95.8	785.35	780.00	-76.8	6,378	-1.20%
2021/03/18	78	865.05	26	849.69	818.00	52	6,278	0.83%
2021/03/17	43.5	814.12	118	832.36	847.00	-74.5	6,144	-1.21%	大賣/
2021/03/16	14.2	783.44	8	780.63	770.00	6.2	5,955	0.10%
2021/03/15	9	788.56	5	789.60	778.00	4	5,936	0.07%
2021/03/12	121	787.80	6.1	774.16	781.00	114.9	5,865	1.96%	大買/鉅額交易
2021/03/11	4.2	710.39	1	700.00	743.00	3.2	5,754	0.06%
2021/03/10	12	681.09	16	684.87	676.00	-4	5,705	-0.07%
2021/03/09	2	661.01	3	661.33	673.00	-1	5,667	-0.02%
2021/03/08	10	664.80	9	661.33	654.00	1	5,646	0.02%
2021/03/05	12	638.17	0	0.00	653.00	12	5,621	0.21%
2021/03/04	7	647.43	1	648.00	636.00	6	5,672	0.11%
2021/03/03	4	641.50	4	634.50	648.00	0	5,672	0.00%
2021/03/02	16	678.88	3	669.00	646.00	13	5,630	0.23%
2021/02/26	6	680.00	4	674.25	662.00	2	5,618	0.04%
2021/02/25	3	725.67	9	718.22	704.00	-6	5,615	-0.11%
2021/02/24	10	719.20	27	727.85	707.00	-17	5,727	-0.30%
2021/02/23	2	751.00	4	744.25	742.00	-2	5,844	-0.03%
2021/02/22	8	779.13	5	761.60	760.00	3	5,942	0.05%
2021/02/19	1	752.00	23.8	756.14	750.00	-22.8	5,908	-0.39%
2021/02/18	24.2	768.83	24	767.83	770.00	0.2	5,889	0.00%
2021/02/17	46.7	722.65	23	706.96	747.00	23.7	5,819	0.41%
2021/02/05	20	697.50	20.2	699.25	686.00	-0.2	5,745	0.00%
2021/02/04	10	689.70	9	693.22	694.00	1	5,759	0.02%
2021/02/03	16.1	697.50	30	704.46	694.00	-13.9	5,733	-0.24%
2021/02/02	23	687.00	14.2	685.86	698.00	8.8	5,688	0.15%
2021/02/01	12	653.58	32	650.19	658.00	-20	5,639	-0.35%
2021/01/29	14	684.07	6.1	699.82	669.00	7.9	5,574	0.14%
2021/01/28	24.1	720.40	20	711.10	681.00	4.1	5,451	0.07%
2021/01/27	14	682.64	8	680.50	724.00	6	5,249	0.11%
2021/01/26	14	706.36	77	692.43	659.00	-63	5,115	-1.23%
2021/01/25	21	719.29	23	741.09	703.00	-2	4,995	-0.04%
2021/01/22	27	718.11	41	707.22	750.00	-14	4,872	-0.29%
2021/01/21	62	655.53	10	644.40	682.00	52	4,712	1.10%
2021/01/20	18	619.61	15	590.80	620.00	3	4,559	0.07%
2021/01/19	22	636.00	18.7	636.46	625.00	3.3	4,498	0.07%
2021/01/18	17.7	618.99	40	616.28	629.00	-22.3	4,433	-0.50%
2021/01/15	44	649.32	72	629.68	612.00	-28	4,334	-0.65%
2021/01/14	8	627.88	11.4	619.93	638.00	-3.4	4,174	-0.08%
2021/01/13	6.2	553.71	3	559.58	583.00	3.2	4,006	0.08%
2021/01/12	19.2	537.89	11.3	541.64	530.00	7.8	3,913	0.20%
2021/01/11	10.1	519.60	13	514.15	530.00	-2.9	3,853	-0.08%
2021/01/08	23.3	505.24	14	508.79	497.50	9.3	3,790	0.24%
2021/01/07	38	490.29	19.4	485.73	495.00	18.6	3,705	0.50%
2021/01/06	34	475.26	24	466.92	479.50	10	3,575	0.28%
2021/01/05	5.4	436.25	5	436.30	437.00	0.4	3,391	0.01%
2021/01/04	6	438.08	3	441.67	432.00	3	3,375	0.09%
2020/12/31	3	425.50	4.8	428.12	425.50	-1.8	3,388	-0.05%
2020/12/30	9.1	431.14	7.1	421.63	432.00	2	3,403	0.06%
2020/12/29	8	424.00	9	421.94	424.00	-1	3,400	-0.03%
2020/12/28	12.8	425.52	8	426.06	427.50	4.8	3,397	0.14%
2020/12/25	12	403.88	14.2	398.03	405.00	-2.2	3,351	-0.07%
2020/12/24	10	396.75	8	398.13	393.00	2	3,351	0.06%
2020/12/21	11	386.09	6	392.08	390.50	5	3,498	0.14%
2020/12/18	0	0.00	3	407.00	390.50	-3	3,574	-0.08%
2020/12/17	8	403.00	10.2	405.75	397.50	-2.2	3,627	-0.06%
2020/12/16	51.2	406.40	2	410.00	407.50	49.2	3,731	1.32%
2020/12/15	1	392.00	1	394.50	389.50	0	3,794	0.00%
2020/12/14	3	402.83	0	0.00	397.50	3	3,829	0.08%
2020/12/11	2	424.00	2	412.50	409.00	0	3,941	0.00%
2020/12/10	3	422.00	0	0.00	420.00	3	3,969	0.08%
2020/12/09	17	430.35	20	433.58	425.00	-3	4,058	-0.07%
2020/12/08	2	421.75	11	423.82	430.00	-9	4,043	-0.22%
2020/12/07	5	413.00	6	412.42	413.50	-1	4,044	-0.02%
2020/12/04	13	413.23	13	414.31	408.00	0	4,049	0.00%
2020/12/03	3	416.83	1	419.50	416.00	2	4,058	0.05%
2020/12/02	3	424.67	3	430.67	429.00	0	4,060	0.00%
2020/12/01	18	435.19	12	443.96	426.00	6	4,052	0.15%
2020/11/30	19	448.08	30	447.28	456.00	-11	4,005	-0.27%
2020/11/27	21	429.98	9	428.33	436.00	12	3,909	0.31%
2020/11/26	7	420.21	3	417.83	423.50	4	3,889	0.10%
2020/11/25	20	422.98	15	427.83	412.00	5	3,879	0.13%
2020/11/24	23	432.98	30	432.37	423.00	-7	3,898	-0.18%
2020/11/23	20	442.73	28	444.38	430.50	-8	3,863	-0.21%
2020/11/20	25	420.68	16	416.72	430.00	9	3,732	0.24%
2020/11/19	18	390.44	23	389.17	392.50	-5	3,611	-0.14%
2020/11/18	8	366.88	5	365.10	370.50	3	3,550	0.08%
2020/11/17	16	365.88	23	366.52	358.00	-7	3,563	-0.20%
2020/11/16	4	371.25	6	365.58	371.50	-2	3,583	-0.06%
2020/11/13	16	346.19	13	349.62	356.50	3	3,617	0.08%
2020/11/12	5	351.00	10	358.05	345.00	-5	3,616	-0.14%
2020/11/11	8	342.81	12	344.33	340.50	-4	3,598	-0.11%
2020/11/10	12	347.08	27	352.41	331.50	-15	3,596	-0.42%
2020/11/09	12	355.67	17	343.50	358.50	-5	3,548	-0.14%
2020/11/06	4	340.00	4	331.75	326.00	0	3,483	0.00%
2020/11/05	24	315.60	2	312.25	315.00	22	3,456	0.64%
2020/11/04	1	310.00	0	0.00	310.00	1	3,451	0.03%
2020/11/03	0	0.00	2	304.25	303.50	-2	3,479	-0.06%
2020/11/02	1	298.50	0	0.00	298.50	1	3,539	0.03%
2020/10/30	2	307.00	0	0.00	301.00	2	3,570	0.06%
2020/10/29	1	298.00	12	303.96	310.50	-11	3,620	-0.30%
2020/10/28	0	0.00	3	309.00	304.00	-3	3,671	-0.08%
2020/10/27	4	292.25	8	303.81	314.50	-4	3,754	-0.11%
2020/10/26	4	308.25	0	0.00	303.00	4	3,855	0.10%
2020/10/22	3	315.33	2	315.00	312.00	1	3,971	0.03%
2020/10/21	0	0.00	1	318.00	315.50	-1	4,024	-0.02%
2020/10/19	1	308.00	1	316.50	317.50	0	4,122	0.00%
2020/10/16	2	313.25	1	312.50	310.00	1	4,180	0.02%
2020/10/15	0	0.00	2	320.50	323.00	-2	4,264	-0.05%
2020/10/14	3	325.00	2	330.50	324.00	1	4,365	0.02%
2020/10/13	5	328.70	2	332.50	330.00	3	4,424	0.07%
2020/10/12	2	341.50	0	0.00	331.00	2	4,528	0.04%
2020/10/08	2	349.00	5	347.40	337.50	-3	4,608	-0.07%
2020/10/07	1	327.50	1	334.50	341.00	0	4,665	0.00%
2020/10/06	1	336.50	1	341.50	332.00	0	4,726	0.00%
2020/10/05	3	333.00	1	330.00	335.00	2	4,736	0.04%
2020/09/30	2	320.25	5	325.50	329.00	-3	4,711	-0.06%
2020/09/29	5	325.90	4	329.13	321.50	1	4,685	0.02%
2020/09/28	7	329.64	6	337.42	327.00	1	4,649	0.02%
2020/09/25	6	340.08	10	344.55	333.50	-4	4,594	-0.09%
2020/09/24	9	350.11	8	344.94	342.00	1	4,515	0.02%
2020/09/23	19	372.26	16	369.06	360.00	3	4,459	0.07%
2020/09/22	19	373.58	29	370.19	357.00	-10	4,378	-0.23%
2020/09/21	31	388.94	13	384.77	385.00	18	4,312	0.42%
2020/09/18	6	370.75	13	367.00	375.00	-7	4,200	-0.17%
2020/09/17	7	354.36	13	354.27	354.50	-6	4,108	-0.15%
2020/09/16	28	355.79	13	355.58	354.00	15	4,166	0.36%
2020/09/15	16	343.16	27	348.57	342.50	-11	4,139	-0.27%
2020/09/14	37	354.19	5	339.90	352.00	32	4,083	0.78%
2020/09/11	7	321.43	3	319.83	326.00	4	3,975	0.10%
2020/09/10	2	316.50	1	331.00	315.00	1	3,934	0.03%
2020/09/09	1	307.50	9.9	320.93	325.00	-8.9	3,892	-0.23%
2020/09/08	3	318.33	17	319.24	317.00	-14	3,867	-0.36%
2020/09/07	3	318.83	13	325.04	312.00	-10	3,822	-0.26%
2020/09/04	6	318.83	1	323.50	323.50	5	3,791	0.13%
2020/09/02	3	318.33	0	0.00	314.00	3	3,715	0.08%
2020/09/01	3	318.00	2	325.00	320.00	1	3,701	0.03%
2020/08/31	2	319.75	4	318.63	316.00	-2	3,770	-0.05%
2020/08/28	9	309.83	6	313.58	324.50	3	3,975	0.08%
2020/08/25	3	328.17	12	323.79	329.50	-9	4,121	-0.22%
2020/08/24	5	336.00	26	339.88	336.00	-21	4,121	-0.51%
2020/08/21	26	322.25	4	321.63	326.00	22	4,064	0.54%
2020/08/20	9	306.61	5	308.60	296.50	4	4,046	0.10%
2020/08/19	18	324.92	24	325.94	327.50	-6	3,998	-0.15%
2020/08/18	30	348.85	36	336.85	332.00	-6	3,930	-0.15%
2020/08/17	18	379.94	42	372.14	368.50	-24	3,923	-0.61%
2020/08/14	33	379.26	68	374.94	396.00	-35	3,926	-0.89%
2020/08/13	34	393.87	17	389.85	390.00	17	3,901	0.44%
2020/08/12	11	391.00	48	393.83	385.50	-37	3,925	-0.94%
2020/08/11	18	410.78	32	409.52	392.00	-14	3,918	-0.36%
2020/08/10	16	438.72	24	451.25	436.50	-8	3,890	-0.21%
2020/08/07	16	453.25	13	469.08	442.50	3	3,908	0.08%
2020/08/06	33	470.02	26	462.12	452.50	7	3,889	0.18%
2020/08/05	7	444.29	9	442.00	451.00	-2	3,848	-0.05%
2020/08/04	4	445.88	6	441.83	436.50	-2	3,860	-0.05%
2020/08/03	34	449.10	19	451.03	434.00	15	3,870	0.39%
2020/07/31	6	445.33	25	445.88	444.50	-19	3,846	-0.49%
2020/07/30	49	434.63	24	424.79	436.50	25	3,767	0.66%
2020/07/29	7	402.43	11	395.32	410.50	-4	3,650	-0.11%
2020/07/28	6	396.92	3	382.67	373.50	3	3,960	0.08%
2020/07/27	12	406.50	5	397.10	409.00	7	4,160	0.17%
2020/07/24	4	398.38	12	408.00	405.00	-8	4,314	-0.19%
2020/07/23	2	420.00	1	421.00	421.50	1	4,535	0.02%
2020/07/22	1	422.00	7	417.43	426.50	-6	4,728	-0.13%
2020/07/21	3	403.83	13	409.85	409.00	-10	4,850	-0.21%
2020/07/20	14	360.07	9	383.78	383.00	5	4,981	0.10%
2020/07/17	24	391.44	33	385.91	372.50	-9	5,000	-0.18%
2020/07/16	19	394.84	23	407.02	413.50	-4	4,993	-0.08%
2020/07/15	18	410.61	33	417.45	394.50	-15	4,923	-0.30%
2020/07/14	43	461.03	50	455.34	436.50	-7	4,931	-0.14%
2020/07/13	11	436.86	6	426.83	485.00	5	4,890	0.10%
2020/07/10	5	505.00	67	470.37	441.00	-62	4,899	-1.27%
2020/07/09	4	483.00	1	500.00	490.00	3	4,924	0.06%
2020/07/08	4	465.00	2	490.00	490.00	2	5,021	0.04%
2020/07/07	10	513.50	6	532.50	495.00	4	5,062	0.08%
2020/07/06	31	541.13	5	543.00	550.00	26	5,140	0.51%
2020/07/03	9	484.22	20	503.30	507.00	-11	5,240	-0.21%
2020/07/02	6	450.00	2	462.00	462.00	4	5,296	0.08%
2020/07/01	27	419.96	12	420.08	420.00	15	5,353	0.28%
2020/06/30	18	404.50	1	404.50	404.50	17	5,367	0.32%
2020/06/29	7	487.21	5	496.50	449.00	2	5,387	0.04%
2020/06/24	4	488.75	2	498.50	498.50	2	5,415	0.04%
2020/06/23	15	446.40	11	449.00	453.50	4	5,529	0.07%
2020/06/22	31	401.61	59	392.83	412.50	-28	5,502	-0.51%
2020/06/19	4	353.00	9	374.11	375.00	-5	5,484	-0.09%
2020/06/18	4	326.75	2	339.00	341.00	2	5,510	0.04%
2020/06/17	0	0.00	5	324.80	328.00	-5	5,531	-0.09%
2020/06/16	20	308.50	0	0.00	308.00	20	5,611	0.36%
2020/06/15	3	315.00	3	313.00	303.00	0	5,644	0.00%
2020/06/12	0	0.00	1	298.00	298.00	-1	5,710	-0.02%
2020/06/11	1	275.50	6	301.50	280.00	-5	5,791	-0.09%
2020/06/10	4	286.88	5	288.80	291.00	-1	5,875	-0.02%
2020/06/09	0	0.00	8	287.19	284.00	-8	5,953	-0.13%
2020/06/08	18	277.72	23	281.76	283.00	-5	6,057	-0.08%
2020/06/05	85	275.83	19	275.32	271.50	66	6,129	1.08%
2020/06/04	49	286.98	39	286.99	286.50	10	6,105	0.16%
2020/06/03	76	263.36	28	267.73	273.50	48	5,949	0.81%
2020/06/02	7	244.21	0	0.00	249.00	7	5,800	0.12%
2020/06/01	3	217.50	8	214.38	226.50	-5	5,834	-0.09%
2020/05/29	10	208.25	32	208.13	206.00	-22	5,830	-0.38%
2020/05/28	15	213.13	20	206.40	215.00	-5	5,847	-0.09%
2020/05/27	19	208.45	9	208.39	205.50	10	5,907	0.17%
2020/05/26	11	210.14	14	210.07	207.00	-3	5,975	-0.05%
2020/05/25	24	210.79	15	207.57	214.00	9	6,207	0.14%
2020/05/22	15	208.60	11	211.14	207.00	4	6,265	0.06%
2020/05/21	28	211.32	38	211.18	215.00	-10	6,264	-0.16%
2020/05/20	14	217.93	10	220.60	216.50	4	6,313	0.06%
2020/05/19	5	218.00	12	219.79	216.00	-7	6,431	-0.11%
2020/05/18	5	231.20	29	232.40	223.00	-24	6,386	-0.38%
2020/05/15	6	233.17	3	238.00	238.00	3	6,413	0.05%
2020/05/14	1	237.00	14	224.21	226.00	-13	6,430	-0.20%
2020/05/13	10	218.40	2	213.75	219.50	8	6,444	0.12%
2020/05/12	1	208.00	2	203.00	212.00	-1	6,472	-0.02%
2020/05/11	2	186.50	10	205.80	207.50	-8	6,477	-0.12%
2020/05/08	23	220.17	2	216.50	197.00	21	6,490	0.32%
2020/05/07	14	208.11	8	216.81	218.50	6	6,493	0.09%
2020/05/06	2	197.50	13	197.23	199.00	-11	6,513	-0.17%
2020/05/05	24	197.69	0	0.00	194.00	24	6,543	0.37%
2020/05/04	14	198.93	33	200.05	195.00	-19	6,577	-0.29%
2020/04/30	35	186.67	6	185.50	195.00	29	6,222	0.47%
2020/04/29	3	174.50	13	168.96	177.50	-10	6,001	-0.17%
2020/04/28	39	164.64	11	164.23	167.50	28	5,858	0.48%
2020/04/27	21	149.24	7	151.29	159.50	14	5,622	0.25%
2020/04/24	68	136.04	36	144.28	145.00	32	5,461	0.59%
2020/04/23	11	133.09	13	132.23	134.00	-2	5,351	-0.04%
2020/04/22	29	125.74	4	123.25	129.50	25	5,160	0.48%
2020/04/21	0	0.00	4	121.50	118.00	-4	5,121	-0.08%
2020/04/20	1	123.50	2	123.00	124.00	-1	5,082	-0.02%
2020/04/17	1	128.50	6	122.67	126.00	-5	5,033	-0.10%
2020/04/16	0	0.00	11	119.95	121.50	-11	4,954	-0.22%
2020/04/15	4	118.50	19	118.84	116.00	-15	4,911	-0.31%
2020/04/14	1	113.00	40	109.63	114.00	-39	4,824	-0.81%
2020/04/13	82	106.89	32	104.78	104.00	50	4,782	1.05%
2020/04/09	1	101.00	40	102.14	97.50	-39	4,661	-0.84%
2020/04/08	42	101.23	1	101.00	101.50	41	4,632	0.89%
2020/04/07	1	94.80	1	93.70	92.60	0	4,535	0.00%
2020/04/06	5	91.52	6	88.47	93.00	-1	4,479	-0.02%
2020/04/01	2	87.00	2	88.10	87.80	0	4,448	0.00%
2020/03/31	2	86.80	2	87.60	87.50	0	4,429	0.00%
2020/03/27	16	88.75	22	93.86	87.50	-6	4,383	-0.14%
2020/03/26	6	90.38	5	93.80	95.50	1	4,267	0.02%
2020/03/25	14	92.47	19	91.22	87.00	-5	4,228	-0.12%
2020/03/24	19	85.80	0	0.00	85.80	19	4,153	0.46%
2020/03/23	2	76.80	2	77.00	78.00	0	4,131	0.00%
2020/03/20	5	81.20	50	80.95	81.60	-45	4,129	-1.09%
2020/03/19	1	74.20	6	74.67	74.20	-5	4,055	-0.12%
2020/03/18	0	0.00	19	85.41	82.40	-19	4,028	-0.47%
2020/03/17	4	83.10	26	87.03	83.10	-22	3,969	-0.55%
2020/03/16	6	92.93	7	98.93	90.10	-1	3,909	-0.03%
2020/03/13	3	98.10	24	97.43	98.20	-21	3,824	-0.55%
2020/03/12	5	111.60	5	114.50	107.00	0	3,756	0.00%
2020/03/11	5	127.00	12	126.50	118.00	-7	3,677	-0.19%
2020/03/10	12	127.54	3	125.50	131.00	9	3,706	0.24%
2020/03/09	11	129.64	44	126.67	124.50	-33	3,694	-0.89%
2020/03/06	3	134.00	3	138.00	136.00	0	3,655	0.00%
2020/03/05	3	129.83	3	134.00	135.00	0	3,624	0.00%
2020/03/04	10	127.15	20	125.38	126.50	-10	3,567	-0.28%
2020/03/03	10	134.50	14	131.79	133.00	-4	3,506	-0.11%
2020/03/02	24	127.00	5	127.50	128.00	19	3,423	0.55%
2020/02/27	15	133.67	15	131.03	126.50	0	3,322	0.00%
2020/02/26	18	137.19	39	138.26	137.50	-21	3,207	-0.65%
2020/02/25	19	128.97	12	126.88	138.00	7	2,929	0.24%
2020/02/24	12	122.88	13	122.58	125.50	-1	2,808	-0.04%
2020/02/21	8	126.38	12	126.25	126.50	-4	2,754	-0.15%
2020/02/20	68	123.04	31	122.68	123.00	37	2,624	1.41%
2020/02/19	2	116.75	16	115.00	116.00	-14	2,460	-0.57%
2020/02/18	22	116.52	22	117.25	115.00	0	2,434	0.00%
2020/02/17	43	115.73	3	115.50	115.50	40	2,364	1.69%
2020/02/14	1	110.50	0	0.00	115.50	1	2,307	0.04%
2020/02/13	3	105.50	18	107.39	105.50	-15	2,239	-0.67%
2020/02/12	14	104.29	16	103.91	104.00	-2	2,185	-0.09%
2020/02/11	117	104.71	108	102.86	103.00	9	2,146	0.42%	大買/大賣/
2020/02/10	33	101.15	2	101.00	100.50	31	2,069	1.50%
2020/02/07	0	0.00	15	111.50	111.50	-15	1,983	-0.76%
2020/02/06	3	120.33	10	119.50	123.50	-7	1,907	-0.37%
2020/02/05	19	117.05	0	0.00	118.50	19	1,842	1.03%
2020/02/04	3	110.17	0	0.00	111.50	3	1,758	0.17%
2020/02/03	2	102.50	2	106.00	111.50	0	1,721	0.00%
2020/01/31	3	103.00	3	107.17	109.00	0	1,672	0.00%
2020/01/30	2	111.00	17	110.00	110.00	-15	1,596	-0.94%
2020/01/17	6	117.33	13	116.58	118.50	-7	1,446	-0.48%
2020/01/16	0	0.00	3	102.17	108.00	-3	1,328	-0.23%
2020/01/15	13	99.82	3	100.60	98.50	10	1,270	0.79%
2020/01/14	35	94.88	0	0.00	98.70	35	1,158	3.02%
2020/01/13	0	0.00	2	89.25	89.80	-2	1,103	-0.18%
2020/01/10	11	93.18	37	89.51	89.00	-26	1,090	-2.38%
2020/01/09	26	91.33	2	89.60	92.00	24	1,044	2.30%
2020/01/08	1	85.70	0	0.00	87.00	1	1,002	0.10%
2020/01/07	1	89.00	4	86.35	89.00	-3	981	-0.31%
2020/01/06	0	0.00	2	86.40	86.40	-2	954	-0.21%
2020/01/03	2	84.80	0	0.00	85.80	2	942	0.21%
2020/01/02	31	90.87	3	89.27	87.80	28	918	3.05%
2019/12/30	2	85.45	1	85.60	87.90	1	853	0.12%
2019/12/27	0	0.00	5	87.48	86.70	-5	837	-0.60%
2019/12/26	0	0.00	3	86.30	87.00	-3	807	-0.37%
2019/12/25	0	0.00	1	87.20	87.20	-1	794	-0.13%
2019/12/24	3	86.50	0	0.00	87.90	3	770	0.39%
2019/12/23	1	84.20	0	0.00	82.00	1	747	0.13%
2019/12/20	5	83.38	4	83.83	83.70	1	729	0.14%
2019/12/19	1	89.90	2	87.50	88.70	-1	686	-0.15%
2019/12/18	0	0.00	5	90.20	89.90	-5	684	-0.73%
2019/12/17	7	87.77	10	91.06	91.50	-3	665	-0.45%
2019/12/16	13	85.31	0	0.00	84.80	13	633	2.05%
2019/12/12	7	84.40	0	0.00	85.40	7	602	1.16%
2019/12/11	1	82.70	0	0.00	84.40	1	577	0.17%
2019/12/09	5	81.00	17	80.17	80.20	-12	527	-2.28%
2019/12/06	10	78.95	0	0.00	79.50	10	504	1.98%
2019/12/05	30	67.48	39	74.34	75.10	-9	469	-1.92%
2019/12/04	7	68.99	32	68.80	68.30	-25	351	-7.11%
2019/12/03	20	61.40	24	62.94	64.20	-4	263	-1.52%
2019/12/02	0	0.00	57	55.74	58.40	-57	206	-27.65%
2019/11/29	70	53.10	4	53.10	53.10	66	164	40.01%
2019/09/25	0	0.00	1	47.00	45.50	-1	129	-0.77%
2019/09/24	3	48.08	56	47.97	47.00	-53	125	-42.07%
2019/09/23	50	46.40	0	0.00	46.40	50	98	51.02%
2019/08/19	0	0.00	1	42.50	42.50	-1	75	-1.32%
2019/08/15	0	0.00	1.1	38.63	39.05	-1.1	72	-1.58%
2019/06/24	0	0.00	1	38.20	38.40	-1	164	-0.61%
2019/06/20	0	0.00	25.2	36.99	36.95	-25.2	153	-16.47%
2019/06/17	1	36.20	0	0.00	36.30	1	152	0.65%
2019/05/16	0	0.00	1	35.30	36.40	-1	185	-0.54%
2019/05/15	1	33.95	0	0.00	34.80	1	193	0.52%
2019/05/09	0	0.00	2	40.28	40.50	-2	166	-1.20%
2019/05/06	1	41.35	0	0.00	41.35	1	174	0.57%
2019/04/30	1	42.50	1	44.25	41.95	0	194	0.00%
2019/04/29	1	42.80	0	0.00	42.30	1	214	0.47%
2019/04/19	0	0.00	1	45.85	45.30	-1	271	-0.37%
2019/04/12	5	44.70	0	0.00	44.25	5	273	1.83%
2019/04/09	5	44.45	0	0.00	44.75	5	270	1.85%
2019/04/08	5	44.36	0	0.00	44.55	5	269	1.85%
2019/03/28	5	44.85	0	0.00	43.85	5	274	1.82%
2019/03/26	12	45.00	0	0.00	44.65	12	277	4.33%
2019/03/20	1	44.25	0	0.00	44.30	1	270	0.37%
2019/03/18	2	43.65	0	0.00	43.80	2	269	0.74%
2019/03/08	3	45.13	3	45.30	45.30	0	277	0.00%
2019/03/07	0	0.00	2	47.90	47.35	-2	280	-0.71%
2019/02/25	1	48.20	0	0.00	48.05	1	282	0.35%
2019/02/15	2	47.58	1	47.75	47.50	1	282	0.35%
2019/01/28	1	50.30	0	0.00	49.35	1	252	0.40%
2019/01/24	0	0.00	2	50.00	50.10	-2	257	-0.78%
2019/01/22	0	0.00	1	51.00	50.60	-1	257	-0.39%
2019/01/21	1	50.30	0	0.00	52.20	1	247	0.40%
2019/01/18	2	49.13	1	50.30	49.50	1	229	0.44%
2019/01/17	0	0.00	3	49.50	49.50	-3	188	-1.59%
2018/12/25	1	42.50	0	0.00	42.70	1	237	0.42%
2018/12/20	3	42.90	0	0.00	43.90	3	246	1.22%
2018/12/19	0	0.00	1	45.20	45.30	-1	244	-0.41%
2018/11/16	2	44.25	0	0.00	44.50	2	273	0.73%
2018/11/15	0	0.00	1	44.30	44.35	-1	274	-0.36%
2018/11/05	2	44.38	0	0.00	43.85	2	309	0.65%
2018/11/02	6	46.10	0	0.00	45.20	6	307	1.95%
2018/11/01	3	44.72	1	44.40	44.70	2	299	0.67%
2018/10/12	1	43.50	0	0.00	43.95	1	244	0.41%
2018/10/05	0	0.00	21	49.44	48.65	-21	220	-9.51%
2018/10/03	2	53.60	0	0.00	52.80	2	208	0.96%
2018/09/17	0	0.00	1	60.20	60.70	-1	193	-0.52%
2018/09/14	1	58.80	0	0.00	59.50	1	192	0.52%
2018/09/07	1	61.10	0	0.00	61.10	1	184	0.54%
2018/09/05	2	66.45	0	0.00	66.00	2	183	1.09%
2018/09/04	1	67.20	1	68.00	67.50	0	185	0.00%
2018/08/31	1	68.30	0	0.00	69.00	1	187	0.53%
2018/08/30	1	68.60	0	0.00	68.80	1	190	0.52%
2018/08/28	4	66.70	0	0.00	66.50	4	192	2.08%
2018/08/27	0	0.00	1	65.10	67.50	-1	196	-0.51%
2018/08/22	0	0.00	1	69.20	69.20	-1	215	-0.46%
2018/08/21	3	68.00	1	68.90	67.60	2	222	0.90%
2018/08/20	2	62.00	0	0.00	65.40	2	220	0.91%
2018/08/16	2	67.75	0	0.00	68.90	2	208	0.96%
2018/08/15	5	72.72	0	0.00	73.00	5	201	2.49%
2018/08/14	1	78.00	0	0.00	78.40	1	202	0.49%
2018/08/13	1	79.00	0	0.00	80.60	1	224	0.44%
2018/07/18	0	0.00	1	87.70	85.90	-1	376	-0.27%
2018/07/05	0	0.00	2	82.50	82.00	-2	495	-0.40%
2018/06/20	1	87.60	0	0.00	88.20	1	721	0.14%
2018/06/13	0	0.00	2	90.15	89.50	-2	1,005	-0.20%
2018/06/08	0	0.00	1	89.20	88.00	-1	1,147	-0.09%
2018/06/05	1	88.20	0	0.00	88.00	1	1,314	0.08%
2018/05/30	0	0.00	1	90.10	90.10	-1	1,472	-0.07%
2018/05/29	2	87.65	0	0.00	87.10	2	1,472	0.14%
2018/05/23	0	0.00	1	90.50	89.90	-1	1,527	-0.07%
2018/05/22	0	0.00	15	90.50	90.00	-15	1,525	-0.98%
2018/05/21	8	91.36	2	92.00	90.80	6	1,528	0.39%
2018/05/16	10	87.40	0	0.00	87.50	10	1,512	0.66%
2018/05/14	0	0.00	1	86.50	86.00	-1	1,530	-0.07%
2018/05/07	0	0.00	2	79.65	79.60	-2	1,565	-0.13%
2018/04/27	8	79.85	0	0.00	81.10	8	1,564	0.51%
2018/04/25	0	0.00	1	82.60	82.50	-1	1,557	-0.06%
2018/04/20	2	85.80	0	0.00	85.00	2	1,534	0.13%
2018/04/17	0	0.00	5	88.34	90.00	-5	1,518	-0.33%
2018/04/16	2	87.85	0	0.00	88.00	2	1,494	0.13%
2018/04/11	3	92.67	0	0.00	93.10	3	1,512	0.20%
2018/04/09	1	97.50	8	103.00	98.00	-7	1,507	-0.46%
2018/03/31	10	100.75	0	0.00	100.50	10	1,528	0.65%
2018/03/30	1	107.50	0	0.00	102.00	1	1,542	0.06%
2018/03/29	1	104.50	1	105.00	106.00	0	1,547	0.00%
2018/03/27	11	103.36	1	106.00	102.00	10	1,577	0.63%
2018/03/23	10	98.10	2	99.60	97.80	8	1,592	0.50%
2018/03/22	4	111.00	4	110.38	105.00	0	1,547	0.00%
2018/03/21	1	116.50	1	118.50	116.50	0	1,499	0.00%
2018/03/20	2	119.00	7	118.50	117.00	-5	1,455	-0.34%
2018/03/19	6	118.08	5	119.30	118.00	1	1,420	0.07%
2018/03/16	2	111.00	9	112.44	117.50	-7	1,322	-0.53%
2018/03/15	2	107.00	1	111.50	107.00	1	1,255	0.08%
2018/03/13	1	107.50	3	108.17	103.00	-2	1,229	-0.16%
2018/03/09	6	107.75	12	101.58	101.50	-6	1,174	-0.51%
2018/03/08	1	104.00	3	108.33	108.50	-2	1,083	-0.18%
2018/03/07	23	99.95	18	99.52	99.00	5	1,046	0.48%
2018/03/06	14	98.87	10	99.37	101.50	4	995	0.40%
2018/03/05	6	95.13	0	0.00	92.50	6	923	0.65%
2018/02/26	0	0.00	3	96.17	96.00	-3	903	-0.33%
2018/02/23	2	88.80	2	88.05	88.80	0	878	0.00%
2018/02/22	1	84.60	0	0.00	85.70	1	872	0.11%
2018/02/21	0	0.00	3	86.63	84.20	-3	874	-0.34%
2018/02/08	2	83.60	0	0.00	82.50	2	851	0.23%
2018/02/06	0	0.00	5	84.88	84.50	-5	838	-0.60%
2018/02/05	1	90.00	0	0.00	90.40	1	825	0.12%
2018/02/02	0	0.00	1	96.00	93.40	-1	815	-0.12%
2018/02/01	4	97.00	1	97.00	97.00	3	796	0.38%
2018/01/25	0	0.00	1	89.80	89.50	-1	733	-0.14%
2018/01/23	1	89.90	0	0.00	90.00	1	734	0.14%
2018/01/19	1	88.80	0	0.00	87.50	1	733	0.14%
2018/01/15	1	90.70	1	91.30	90.90	0	743	0.00%
2018/01/10	1	90.60	0	0.00	90.00	1	755	0.13%
2018/01/09	2	91.65	1	91.30	91.60	1	753	0.13%
2018/01/08	1	89.00	4	89.98	91.50	-3	754	-0.40%
2018/01/05	1	96.80	1	95.00	93.80	0	724	0.00%
2018/01/04	0	0.00	1	96.10	96.10	-1	713	-0.14%
2018/01/03	1	94.60	0	0.00	92.60	1	713	0.14%
2018/01/02	1	92.40	1	93.00	92.70	0	719	0.00%