愛普* (6531)-元富券商分點個股進出

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
308.0
漲跌
▼0.5
漲幅
-0.16%
成交量
987張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

愛普* (6531)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/11/21	9	312.67	9	310.33	308.50	0	2,016	0.00%
2024/11/20	2	303.00	0	0.00	302.50	2	2,010	0.10%
2024/11/19	0	0.00	1	304.00	304.00	-1	2,028	-0.05%
2024/11/18	0	0.00	8	293.75	294.00	-8	2,032	-0.39%
2024/11/15	1	301.00	39	301.21	301.00	-38	2,026	-1.88%
2024/11/14	0	0.00	3	305.17	300.00	-3	2,037	-0.15%
2024/11/12	1	313.50	1	309.00	309.00	0	2,070	0.00%
2024/11/11	0	0.00	0	313.00	316.50	0	2,078	0.00%
2024/11/08	1	314.50	2.3	313.85	313.00	-1.3	2,094	-0.06%
2024/11/07	0	0.00	7.5	318.43	316.00	-7.5	2,132	-0.35%
2024/11/06	16.2	316.64	11	317.45	317.50	5.2	2,157	0.24%
2024/11/05	14	311.36	9.3	309.93	309.50	4.7	2,177	0.22%
2024/11/04	22	306.41	0	306.50	306.50	22	2,279	0.97%
2024/11/01	11	300.00	2	300.00	305.00	9	2,289	0.39%
2024/10/29	0	0.00	10	299.90	302.50	-10	2,302	-0.43%
2024/10/28	5	311.50	7	311.43	309.00	-2	2,302	-0.09%
2024/10/24	0	0.00	4	317.38	316.50	-4	2,367	-0.17%
2024/10/23	0	0.00	0	319.50	317.00	0	2,360	0.00%
2024/10/22	0	0.00	8	316.75	319.00	-8	2,394	-0.33%
2024/10/21	11.1	315.32	2	322.98	319.50	9.1	2,439	0.37%
2024/10/18	2.1	300.33	0	0.00	300.00	2.1	2,421	0.09%
2024/10/17	0	0.00	2	309.75	308.50	-2	2,453	-0.08%
2024/10/16	1	310.50	3.1	308.43	309.00	-2.1	2,471	-0.08%
2024/10/15	1.1	308.91	3	308.50	308.50	-1.9	2,546	-0.07%
2024/10/14	8.2	309.43	0.2	308.86	311.00	8	2,546	0.31%
2024/10/11	0.3	302.50	1	299.00	302.50	-0.7	2,567	-0.03%
2024/10/09	0	299.50	3	299.33	297.00	-3	2,596	-0.12%
2024/10/07	1	306.00	20	305.88	306.00	-19	2,702	-0.70%
2024/10/04	2	303.75	2.1	299.93	301.50	-0.1	2,743	0.00%
2024/10/01	26	299.63	3.1	301.00	299.50	22.9	2,822	0.81%
2024/09/30	7.1	304.71	4	303.88	303.50	3.1	2,944	0.10%
2024/09/27	19	308.63	12	307.71	307.50	7	2,974	0.24%
2024/09/26	22.2	308.48	21.7	301.84	303.00	0.4	2,969	0.01%
2024/09/25	18	298.81	4	298.00	299.50	14	2,931	0.48%
2024/09/24	3	288.50	9	287.39	288.50	-6	2,928	-0.20%
2024/09/23	1	294.00	3	293.34	293.00	-2	2,936	-0.07%
2024/09/20	0	0.00	13	293.31	288.50	-13	2,980	-0.44%
2024/09/19	14	290.86	1	289.01	292.00	13	3,037	0.43%
2024/09/18	5	284.50	10	285.40	282.00	-5	3,047	-0.16%
2024/09/16	51.2	295.98	8	292.38	291.50	43.2	3,061	1.41%
2024/09/13	1	300.00	40	299.93	299.50	-39	3,172	-1.23%
2024/09/12	13	305.04	0	305.25	301.50	13	3,292	0.39%
2024/09/11	0	0.00	6	300.42	299.50	-6	3,278	-0.18%
2024/09/10	1	313.48	11	301.86	300.00	-10	3,288	-0.30%
2024/09/09	7	314.00	5	306.60	308.50	2	3,299	0.06%
2024/09/06	18	308.22	0	310.50	312.50	18	3,275	0.55%
2024/09/05	10.3	300.59	28	298.86	289.50	-17.7	3,206	-0.55%
2024/09/04	9.1	304.63	15	296.10	299.50	-5.9	3,183	-0.18%
2024/09/03	8	326.88	8.2	327.13	319.50	-0.2	3,156	-0.01%
2024/09/02	5	321.00	4	320.13	316.00	1	3,136	0.03%
2024/08/30	1.4	324.00	2	322.00	323.50	-0.6	3,144	-0.02%
2024/08/29	3	323.67	7	321.21	323.50	-4	3,202	-0.12%
2024/08/28	34.2	320.66	4	309.01	326.00	30.2	3,165	0.95%
2024/08/27	1	312.00	1	307.50	306.50	0	3,118	0.00%
2024/08/26	0.2	307.83	8	310.19	308.50	-7.8	3,125	-0.25%
2024/08/23	0	0.00	3	305.17	306.50	-3	3,141	-0.10%
2024/08/22	13	307.62	0	0.00	303.50	13	3,184	0.41%
2024/08/21	11	304.59	0	305.50	305.00	11	3,187	0.35%
2024/08/20	2	308.00	29	306.29	301.50	-27	3,180	-0.85%
2024/08/19	0	0.00	3	301.33	303.00	-3	3,184	-0.09%
2024/08/15	2	300.00	1	297.50	298.50	1	3,176	0.03%
2024/08/14	10	298.95	6	300.33	298.50	4	3,181	0.13%
2024/08/13	5.4	292.48	0	0.00	291.50	5.4	3,155	0.17%
2024/08/12	5	293.10	0	291.63	289.50	5	3,151	0.16%
2024/08/09	3	290.83	0	293.50	285.00	3	3,153	0.10%
2024/08/08	24	291.67	15	288.37	289.00	9	3,129	0.29%
2024/08/07	20	284.98	0.1	279.69	288.00	19.9	3,098	0.64%
2024/08/06	3.1	250.49	6	259.17	262.00	-2.9	3,115	-0.09%
2024/08/05	3	277.67	44	279.09	277.00	-41	3,054	-1.34%
2024/08/02	2	310.51	3	312.67	307.50	-1	3,059	-0.03%
2024/08/01	0	0.00	6	326.42	326.50	-6	3,084	-0.19%
2024/07/31	6	321.33	2	323.00	319.00	4	3,108	0.13%
2024/07/30	4	318.24	1	315.49	320.00	3	3,097	0.10%
2024/07/29	2	310.90	10	315.45	308.00	-8	3,078	-0.26%
2024/07/26	1	327.00	1	328.00	335.00	0	3,019	0.00%
2024/07/23	1	341.96	0	350.20	340.50	1	3,013	0.03%
2024/07/22	3	347.17	7	353.14	341.50	-4	3,008	-0.13%
2024/07/19	5	375.10	2	366.00	365.00	3	2,959	0.10%
2024/07/18	14	371.71	4	374.13	370.50	10	2,944	0.34%
2024/07/17	3	385.83	2	384.25	385.00	1	2,919	0.03%
2024/07/16	4	390.88	7.1	389.29	385.00	-3.1	2,939	-0.10%
2024/07/15	6	379.58	2	378.25	376.00	4	2,918	0.14%
2024/07/12	4	379.13	2	375.75	373.50	2	2,918	0.07%
2024/07/11	7	388.43	1	393.00	382.50	6	2,903	0.21%
2024/07/10	2	402.74	2	396.50	390.50	0	2,928	0.00%
2024/07/09	1	380.00	0	398.33	398.00	1	2,888	0.03%
2024/07/08	0	383.47	2	384.75	380.00	-2	2,847	-0.07%
2024/07/05	27	398.68	35	398.14	394.50	-8	2,814	-0.28%
2024/07/04	125	396.35	12.2	406.24	402.00	112.8	2,747	4.11%	大買/鉅額交易
2024/07/03	11	386.73	0	0.00	388.50	11	2,640	0.42%
2024/07/02	2	382.50	7	381.57	381.00	-5	2,630	-0.19%
2024/07/01	0	0.00	15	384.63	383.00	-15	2,626	-0.57%
2024/06/28	21	387.95	0.2	390.50	386.50	20.8	2,649	0.78%
2024/06/27	3	385.50	1	387.50	381.50	2	2,652	0.08%
2024/06/26	13	387.96	0	0.00	385.00	13	2,660	0.49%
2024/06/25	13	385.96	3	378.17	391.50	10	2,620	0.38%
2024/06/24	0.1	382.11	4	385.01	383.50	-4	2,560	-0.15%
2024/06/21	2	387.50	7	388.36	386.00	-5	2,552	-0.20%
2024/06/20	16	389.72	96	391.77	385.50	-80	2,526	-3.17%
2024/06/19	120	383.48	35.5	384.49	382.50	84.5	2,408	3.51%	大買/
2024/06/18	0	0.00	1	358.00	358.50	-1	2,294	-0.04%
2024/06/17	2.1	357.79	1	357.00	354.50	1.1	2,312	0.05%
2024/06/14	3.1	359.18	2	357.75	358.00	1.1	2,328	0.05%
2024/06/13	0.1	352.50	2	346.51	351.50	-1.9	2,331	-0.08%
2024/06/12	7.1	345.08	0.1	347.09	343.50	7	2,352	0.30%
2024/06/11	10.1	346.48	7	345.79	344.50	3.1	2,435	0.13%
2024/06/07	8.1	354.64	0	354.96	355.00	8.1	2,512	0.32%
2024/06/06	6	353.72	43.7	349.07	346.00	-37.7	2,530	-1.49%
2024/06/05	0.2	365.00	10	363.65	361.50	-9.8	2,511	-0.39%
2024/06/04	12.1	372.27	1	378.99	366.00	11.1	2,541	0.44%
2024/06/03	3	355.00	0	0.00	356.50	3	2,526	0.12%
2024/05/31	0.2	356.77	4	349.63	345.00	-3.8	2,684	-0.14%
2024/05/30	2.1	358.00	1	359.50	359.00	1.1	2,728	0.04%
2024/05/29	1.1	358.64	8	362.63	358.00	-6.9	2,854	-0.24%
2024/05/28	9.1	360.71	0	363.00	363.00	9.1	2,975	0.31%
2024/05/27	0.1	349.50	0.1	349.46	349.00	0	3,004	0.00%
2024/05/24	0.1	342.00	3	338.33	338.00	-2.9	3,066	-0.09%
2024/05/23	2.1	348.16	3	339.67	338.50	-0.9	3,091	-0.03%
2024/05/22	0.2	348.00	0	348.50	346.50	0.2	3,160	0.01%
2024/05/21	1.2	350.32	0	0.00	344.50	1.2	3,274	0.04%
2024/05/20	5	355.30	0	0.00	352.00	5	3,301	0.15%
2024/05/17	0.1	354.73	31.5	347.27	347.00	-31.4	3,349	-0.94%
2024/05/16	0.1	356.00	2	352.00	354.00	-1.9	3,400	-0.06%
2024/05/15	0.1	353.50	1	351.00	351.00	-0.9	3,443	-0.03%
2024/05/14	1	358.50	0	355.00	354.00	1	3,520	0.03%
2024/05/13	0	0.00	4	343.63	346.50	-4	3,562	-0.11%
2024/05/10	5	341.00	0	0.00	342.50	5	3,599	0.14%
2024/05/09	2	352.00	7	352.29	349.50	-5	3,574	-0.14%
2024/05/08	22.1	365.00	0	0.00	366.00	22.1	3,565	0.62%
2024/05/07	6	366.33	0	0.00	366.50	6	3,619	0.17%
2024/05/06	0.1	380.82	9	379.67	380.50	-8.9	3,673	-0.24%
2024/05/03	1	376.00	8	378.38	373.50	-7	3,668	-0.19%
2024/05/02	0	376.00	0	0.00	373.50	0	3,706	0.00%
2024/04/30	7	380.00	0	376.67	380.00	7	3,802	0.18%
2024/04/29	0	0.00	33	373.42	373.00	-33	3,844	-0.86%
2024/04/26	4.1	374.70	33	370.47	371.00	-28.9	3,896	-0.74%
2024/04/25	0	0.00	10	356.50	354.00	-10	3,937	-0.25%
2024/04/24	1	365.50	20	360.00	365.50	-19	4,013	-0.47%
2024/04/23	0	0.00	32	350.94	354.00	-32	4,086	-0.78%
2024/04/22	0.2	360.85	1	349.00	345.00	-0.8	4,172	-0.02%
2024/04/19	2	372.74	1	365.50	360.50	1	4,317	0.02%
2024/04/18	2.2	384.73	4	384.25	383.00	-1.8	4,479	-0.04%
2024/04/17	0	381.50	2	380.00	383.00	-2	4,559	-0.04%
2024/04/16	7	383.36	5	368.50	384.00	2	4,578	0.04%
2024/04/15	0	376.50	7	377.29	376.50	-7	4,570	-0.15%
2024/04/12	2	389.00	6	391.58	388.00	-4	4,622	-0.09%
2024/04/11	0	391.75	3	392.00	395.00	-3	4,776	-0.06%
2024/04/10	7	398.93	2	398.50	398.50	5	4,801	0.10%
2024/04/09	1.1	395.10	3	394.83	395.00	-1.9	4,875	-0.04%
2024/04/08	1	402.01	14	405.18	402.00	-13	4,896	-0.27%
2024/04/03	4	412.00	2	411.00	412.00	2	4,898	0.04%
2024/04/02	5.4	414.60	6	408.08	408.00	-0.6	4,923	-0.01%
2024/04/01	11	410.09	2	406.50	408.00	9	4,955	0.18%
2024/03/29	9.1	398.30	0	401.50	401.50	9.1	4,973	0.18%
2024/03/28	1	390.00	0	0.00	388.00	1	4,987	0.02%
2024/03/27	1.1	394.96	0	0.00	392.00	1.1	5,034	0.02%
2024/03/26	1.1	396.16	1	395.00	394.00	0.1	5,043	0.00%
2024/03/25	0	0.00	5	408.50	405.00	-5	5,038	-0.10%
2024/03/22	0.3	409.50	0	0.00	405.00	0.3	5,059	0.00%
2024/03/21	1	405.50	1	405.44	405.50	0	5,066	0.00%
2024/03/20	1.2	398.83	58	403.74	395.00	-56.8	5,142	-1.10%
2024/03/19	7.3	407.51	0	0.00	402.50	7.3	5,223	0.14%
2024/03/18	3.1	408.21	1	413.93	407.00	2.1	5,232	0.04%
2024/03/15	7	407.14	0	0.00	406.00	7	5,327	0.13%
2024/03/14	3	402.67	0	414.00	404.50	3	5,365	0.06%
2024/03/13	45.1	416.22	5.1	421.26	405.00	40	5,337	0.75%
2024/03/12	0.5	434.99	73	433.85	431.50	-72.5	5,314	-1.36%
2024/03/11	0	0.00	0	440.50	443.00	0	5,379	0.00%
2024/03/08	2.2	430.91	12	431.92	431.00	-9.8	5,373	-0.18%
2024/03/07	1.4	440.22	51	447.94	435.00	-49.6	5,403	-0.92%
2024/03/06	22	459.25	111	469.30	450.00	-89	5,385	-1.65%	大賣/
2024/03/05	10.2	482.16	28	484.36	490.00	-17.8	5,289	-0.34%
2024/03/04	38.1	493.19	7	499.00	491.50	31.1	5,354	0.58%
2024/03/01	26.5	477.85	6	478.08	477.50	20.5	5,262	0.39%
2024/02/29	23	452.26	45	442.44	455.00	-22	5,158	-0.43%
2024/02/27	15.2	446.48	20	438.40	438.00	-4.9	5,104	-0.10%
2024/02/26	23	437.87	4	439.75	436.50	19	5,085	0.37%
2024/02/23	8	443.12	35	443.69	439.50	-27	5,116	-0.53%
2024/02/22	4.1	451.38	2	450.00	450.00	2.1	5,122	0.04%
2024/02/21	5	466.90	5	471.30	464.00	0	5,064	0.00%
2024/02/20	11.2	477.88	153	474.42	470.50	-141.8	5,206	-2.72%	大賣/鉅額交易
2024/02/19	2.2	472.26	1	478.00	470.00	1.2	5,224	0.02%
2024/02/16	0.1	485.65	5	481.50	480.00	-4.9	5,375	-0.09%
2024/02/15	11.3	484.82	6	485.08	483.50	5.3	5,427	0.10%
2024/02/05	4	499.27	0	504.83	497.00	4	5,456	0.07%
2024/02/02	7	524.71	4	526.00	518.00	3	5,458	0.05%
2024/02/01	2	517.00	8	519.63	517.00	-6	5,464	-0.11%
2024/01/31	16	524.69	5	525.40	523.00	11	5,549	0.20%
2024/01/30	6	520.00	4	516.00	523.00	2	5,604	0.04%
2024/01/29	19	514.79	3.1	505.76	519.00	15.9	5,712	0.28%
2024/01/26	19	494.82	19	496.37	490.50	0	5,994	0.00%
2024/01/25	11	496.73	4	500.75	494.00	7	6,221	0.11%
2024/01/24	26.1	500.82	5	502.90	498.00	21.1	6,216	0.34%
2024/01/23	40	528.00	8.2	523.29	520.00	31.9	6,214	0.51%
2024/01/22	7	529.71	7	530.00	526.00	0	6,250	0.00%
2024/01/19	2	520.00	7	522.14	519.00	-5	6,245	-0.08%
2024/01/18	3	524.97	1	521.00	516.00	2	6,244	0.03%
2024/01/17	4.1	534.89	4	530.99	534.00	0.1	6,280	0.00%
2024/01/16	6	540.65	7	535.58	544.00	-1	6,243	-0.02%
2024/01/15	13	536.82	19.1	532.62	539.00	-6	6,189	-0.10%
2024/01/12	86.2	516.45	80	517.50	514.00	6.2	6,097	0.10%
2024/01/11	34	497.50	12	494.96	497.50	22	5,954	0.37%
2024/01/10	1.1	490.59	7	489.00	489.00	-5.9	5,980	-0.10%
2024/01/09	2.2	488.14	15	487.03	485.00	-12.8	6,081	-0.21%
2024/01/08	6.3	487.69	6	490.92	484.50	0.3	6,191	0.01%
2024/01/05	27	484.72	8.1	493.21	498.00	19	6,207	0.31%
2024/01/04	5.2	464.19	0.1	467.50	467.00	5.1	6,150	0.08%
2024/01/03	14	467.64	5	470.00	472.00	9	6,226	0.14%
2024/01/02	2	457.58	8	461.69	459.50	-6	6,177	-0.10%
2023/12/29	0	0.00	0	471.00	469.00	0	6,217	0.00%
2023/12/28	5	466.21	20.1	465.21	465.50	-15.1	6,290	-0.24%
2023/12/27	9	470.61	3	466.00	472.00	6	6,397	0.09%
2023/12/26	7	462.50	29.1	463.52	462.00	-22.1	6,452	-0.34%
2023/12/25	47	458.73	19	458.18	456.50	28	6,524	0.43%
2023/12/22	4.2	455.85	2	456.00	457.50	2.2	6,603	0.03%
2023/12/21	2	442.98	3	443.67	444.00	-1	6,757	-0.01%
2023/12/20	0	441.50	0	0.00	439.00	0	6,967	0.00%
2023/12/19	1	438.28	5	439.40	439.00	-4	7,147	-0.06%
2023/12/18	2	449.75	3.1	452.75	449.50	-1	7,374	-0.01%
2023/12/15	1	461.91	3	471.83	452.50	-2	7,559	-0.03%
2023/12/14	4.1	458.37	8	456.31	460.50	-3.9	7,734	-0.05%
2023/12/13	0	441.00	2.3	441.98	446.00	-2.3	7,865	-0.03%
2023/12/12	10.1	447.26	3	444.67	443.50	7.1	8,084	0.09%
2023/12/11	5	429.70	2.2	429.83	430.00	2.8	8,065	0.03%
2023/12/08	1	446.00	1	444.00	440.50	0	8,053	0.00%
2023/12/07	6	437.08	79	435.00	436.00	-73	8,039	-0.91%
2023/12/06	0	441.17	13	441.85	436.50	-13	8,040	-0.16%
2023/12/05	7	452.14	9.6	451.95	452.00	-2.6	8,017	-0.03%
2023/12/04	1	460.98	1	475.50	460.00	0	8,050	0.00%
2023/12/01	6	468.92	26	468.88	469.00	-20	8,097	-0.25%
2023/11/30	5	467.70	114	468.32	468.00	-109	8,371	-1.30%	大賣/鉅額交易
2023/11/29	14	462.07	29	455.31	471.00	-15	8,353	-0.18%
2023/11/28	84.1	444.52	71	436.51	444.50	13	8,260	0.16%
2023/11/27	4	431.38	53	431.35	430.50	-49	8,247	-0.59%
2023/11/24	6	445.83	2	447.75	447.00	4	8,267	0.05%
2023/11/22	10	454.70	5	456.60	452.50	5	8,260	0.06%
2023/11/21	39	451.01	0	0.00	447.50	39	8,236	0.47%
2023/11/20	8	452.94	30	450.68	449.50	-22	8,221	-0.27%
2023/11/17	157	449.63	77	443.85	456.00	80	8,215	0.97%	大買/
2023/11/16	33	433.79	27.7	436.63	435.00	5.3	8,146	0.07%
2023/11/15	53	446.46	31.3	448.78	444.00	21.8	8,111	0.27%
2023/11/14	31	430.39	21	425.55	432.50	10	7,988	0.13%
2023/11/13	72	421.94	14	421.82	422.00	58	7,990	0.73%
2023/11/10	11	406.14	5	406.20	409.50	6	7,913	0.08%
2023/11/09	12	410.58	4	410.13	410.00	8	7,901	0.10%
2023/11/08	17	423.73	26	412.19	411.00	-9	7,892	-0.11%
2023/11/07	13	416.61	17	414.41	420.00	-4	7,807	-0.05%
2023/11/06	15	412.70	21	409.07	416.00	-6	7,822	-0.08%
2023/11/03	560	403.92	2,221	403.97	410.00	-1,661	7,733	-21.48%	大買/大賣/鉅額交易
2023/11/02	1,710	397.49	8	384.20	397.50	1,702	7,425	22.92%	大買/鉅額交易
2023/11/01	7	361.71	0	363.00	361.50	7	7,250	0.10%
2023/10/31	12	371.92	26	366.19	357.00	-14	7,338	-0.19%
2023/10/30	19	373.89	8	372.31	375.50	11	7,436	0.15%
2023/10/27	6	363.17	14	364.82	361.50	-8	7,542	-0.11%
2023/10/26	6	371.42	5	374.50	368.00	1	7,878	0.01%
2023/10/25	24	381.00	32	381.55	382.50	-8	8,188	-0.10%
2023/10/24	6	369.50	1	367.00	368.50	5	8,301	0.06%
2023/10/23	2	372.99	5	370.30	366.00	-3	8,311	-0.04%
2023/10/20	6	374.92	8	371.73	377.50	-2	8,316	-0.02%
2023/10/19	7	374.79	6	372.33	374.50	1	8,260	0.01%
2023/10/18	5	375.90	3	373.00	370.00	2	8,229	0.02%
2023/10/17	9	381.83	3	379.67	383.00	6	8,177	0.07%
2023/10/16	12.5	373.62	22	372.50	372.50	-9.5	8,093	-0.12%
2023/10/13	4	389.25	15	387.30	390.00	-11	7,975	-0.14%
2023/10/12	12	387.54	1	389.49	389.50	11	7,929	0.14%
2023/10/11	10	381.70	13	383.19	372.00	-3	7,905	-0.04%
2023/10/06	9	381.28	4	385.13	379.00	5	7,881	0.06%
2023/10/05	36	387.94	3	390.00	383.50	33	7,902	0.42%
2023/10/04	33.5	384.04	34	378.96	386.00	-0.5	7,885	-0.01%
2023/10/03	12	398.08	24	390.04	387.50	-12	7,826	-0.15%
2023/10/02	53	394.86	56	395.13	396.00	-3	7,716	-0.04%
2023/09/28	20.1	386.29	22	383.89	383.00	-1.9	7,663	-0.03%
2023/09/27	40	387.23	6	386.50	392.00	34	7,630	0.45%
2023/09/26	20	386.87	33	394.52	385.50	-13	7,582	-0.17%
2023/09/25	16	394.28	61	396.44	395.50	-45	7,406	-0.61%
2023/09/22	50	378.02	35	376.71	386.00	15	7,204	0.21%
2023/09/21	78	374.12	64	376.64	382.00	14	7,053	0.20%
2023/09/20	30	373.33	34	374.47	373.50	-4	6,807	-0.06%
2023/09/19	57	362.28	33	372.95	360.50	24	6,628	0.36%
2023/09/18	178	367.33	82	370.91	371.50	96	6,398	1.50%	大買/
2023/09/15	78	364.40	48.8	364.73	363.00	29.2	6,188	0.47%
2023/09/14	15	343.13	18	342.53	348.00	-3	5,976	-0.05%
2023/09/13	15	331.87	11	330.36	331.50	4	5,888	0.07%
2023/09/12	0	0.00	3	328.83	327.00	-3	5,869	-0.05%
2023/09/11	2	329.27	6	325.17	325.50	-4	5,939	-0.07%
2023/09/08	0	341.17	7	340.86	339.00	-7	5,925	-0.12%
2023/09/07	2	353.00	43.9	351.04	350.00	-41.9	5,965	-0.70%
2023/09/06	45	354.53	28	359.63	351.50	17	5,970	0.28%
2023/09/05	49	358.73	55	365.27	354.00	-6	5,888	-0.10%
2023/09/04	4	341.88	1	340.03	353.00	3	5,656	0.05%
2023/09/01	1	325.52	8	322.06	321.00	-7	5,696	-0.12%
2023/08/31	3	333.00	0	0.00	328.00	3	5,764	0.05%
2023/08/30	1	328.50	0	330.50	330.50	1	5,788	0.02%
2023/08/29	0	318.47	0	0.00	321.50	0	5,893	0.00%
2023/08/28	1	322.46	1	319.00	321.00	0	6,021	0.00%
2023/08/25	35	331.44	0.2	332.50	327.00	34.8	6,389	0.54%
2023/08/24	0	329.00	0	336.50	328.50	0	6,525	0.00%
2023/08/23	0	324.25	15	325.17	332.00	-15	6,597	-0.23%
2023/08/22	26	331.23	44	332.85	329.00	-18	6,661	-0.27%
2023/08/21	0.3	319.55	12.1	317.21	322.00	-11.8	6,737	-0.18%
2023/08/18	0	316.26	19.7	321.01	315.50	-19.7	6,747	-0.29%
2023/08/17	11.2	334.17	7	326.79	334.00	4.2	6,739	0.06%
2023/08/16	6	318.92	20	320.25	321.00	-14	6,719	-0.21%
2023/08/15	40	322.81	180	316.83	317.50	-140	6,849	-2.04%	大賣/鉅額交易
2023/08/14	0	317.50	7	319.79	314.50	-7	6,979	-0.10%
2023/08/11	1	326.50	1	326.50	325.50	0	6,961	0.00%
2023/08/10	10	330.35	14	335.93	327.00	-4	6,969	-0.06%
2023/08/09	17	353.53	19	345.21	345.00	-2	6,893	-0.03%
2023/08/08	9	353.22	12	354.13	351.00	-3	6,853	-0.04%
2023/08/07	19	352.03	0	0.00	356.00	19	6,835	0.28%
2023/08/04	27	344.98	7	349.29	343.00	20	6,781	0.29%
2023/08/02	7	373.58	21	360.48	348.00	-14	6,690	-0.21%
2023/08/01	8	386.25	1	380.50	386.50	7	6,568	0.11%
2023/07/31	57	392.12	163	395.02	381.50	-106	6,503	-1.63%	大賣/鉅額交易
2023/07/28	292	377.68	33.1	367.17	379.50	259	6,140	4.22%	大買/鉅額交易
2023/07/27	12	337.46	13	342.96	345.00	-1	5,791	-0.02%
2023/07/26	0	0.00	3	316.00	314.00	-3	5,613	-0.05%
2023/07/25	14	310.89	0	0.00	310.50	14	5,615	0.25%
2023/07/24	0	0.00	1	301.50	300.00	-1	5,623	-0.02%
2023/07/21	1	307.93	0	0.00	307.50	1	5,689	0.02%
2023/07/20	2	305.50	36	309.58	305.50	-34	5,775	-0.59%
2023/07/19	31.5	320.06	4	318.50	316.50	27.5	5,780	0.48%
2023/07/18	0	0.00	1	308.50	308.50	-1	5,807	-0.02%
2023/07/17	0	308.75	17	312.15	316.50	-17	5,838	-0.29%
2023/07/14	5	315.50	10	316.05	315.00	-5	5,845	-0.09%
2023/07/13	52	326.38	49	323.93	324.50	3	5,826	0.05%
2023/07/12	10	321.50	1	327.00	316.00	9	5,775	0.16%
2023/07/11	10	321.00	5	326.90	320.50	5	5,785	0.09%
2023/07/10	3	320.83	6	318.42	321.00	-3	5,805	-0.05%
2023/07/07	2	309.51	0	0.00	310.00	2	5,846	0.03%
2023/07/06	3	316.00	10	317.60	315.00	-7	5,865	-0.12%
2023/07/05	10	321.20	13	318.77	323.50	-3	5,874	-0.05%
2023/07/04	42.5	316.07	88	306.64	316.00	-45.5	5,886	-0.77%
2023/07/03	3	303.33	16	304.50	301.00	-13	5,901	-0.22%
2023/06/30	1	304.50	21	303.14	304.00	-20	5,996	-0.33%
2023/06/29	14	297.64	9	298.72	300.00	5	6,035	0.08%
2023/06/28	0	0.00	1	296.00	291.00	-1	6,079	-0.02%
2023/06/27	41	293.70	3	295.83	292.50	38	6,179	0.61%
2023/06/26	3	298.17	2	299.00	296.50	1	6,191	0.02%
2023/06/21	2	315.26	0	0.00	311.50	2	6,270	0.03%
2023/06/19	2	334.00	20	335.20	332.50	-18	6,509	-0.28%
2023/06/16	46	333.25	62	337.69	331.50	-16	6,804	-0.24%
2023/06/15	32	343.61	0	0.00	337.50	32	7,098	0.45%
2023/06/14	6	332.25	19	332.39	332.00	-13	7,290	-0.18%
2023/06/13	62	340.32	38	338.58	337.00	24	7,439	0.32%
2023/06/12	44	335.14	9	333.61	333.00	35	7,583	0.46%
2023/06/09	10.6	327.85	8	329.75	325.50	2.6	7,642	0.03%
2023/06/08	7	333.00	48	330.57	323.50	-41	7,780	-0.53%
2023/06/07	27	342.30	11	343.45	339.00	16	7,849	0.20%
2023/06/06	34	337.10	0	0.00	337.00	34	8,050	0.42%
2023/06/05	3	333.50	5	334.60	328.50	-2	8,003	-0.02%
2023/06/02	18	346.25	82.3	338.82	336.00	-64.3	8,006	-0.80%
2023/06/01	18	346.97	18	343.47	348.50	0	7,925	0.00%
2023/05/31	55.5	352.12	20	354.55	340.00	35.5	8,057	0.44%
2023/05/30	9	331.83	7	332.36	332.00	2	7,784	0.03%
2023/05/29	5	323.90	5	325.20	328.50	0	7,820	0.00%
2023/05/26	2	310.25	6	320.17	310.50	-4	7,933	-0.05%
2023/05/25	55	326.92	10	322.95	317.50	45	8,093	0.56%
2023/05/24	3	313.17	0	0.00	314.50	3	8,079	0.04%
2023/05/23	6.1	310.79	51	310.92	310.00	-44.9	8,320	-0.54%
2023/05/22	9	307.00	5	306.20	304.50	4	8,621	0.05%
2023/05/19	30	309.75	0	309.50	311.50	30	8,783	0.34%
2023/05/18	29	295.66	1	294.00	304.50	28	8,778	0.32%
2023/05/16	2	281.00	10	283.10	280.00	-8	8,767	-0.09%
2023/05/15	0	0.00	6	279.75	276.00	-6	8,856	-0.07%
2023/05/12	7	285.28	0	0.00	286.00	7	8,969	0.08%
2023/05/11	0	0.00	5	283.50	278.00	-5	9,121	-0.05%
2023/05/10	0	276.50	10	275.10	282.00	-10	9,270	-0.11%
2023/05/09	5	280.00	2	282.50	277.50	3	9,322	0.03%
2023/05/08	2	290.00	12	287.25	283.00	-10	9,412	-0.11%
2023/05/05	39	286.54	173	281.53	283.00	-134	9,555	-1.40%	大賣/鉅額交易
2023/05/04	0	277.00	5	274.50	276.00	-5	9,619	-0.05%
2023/05/03	2	275.50	43.6	277.30	275.50	-41.6	9,693	-0.43%
2023/05/02	41	286.78	1	275.50	283.50	40	9,732	0.41%
2023/04/28	9	280.56	6	276.00	279.50	3	9,742	0.03%
2023/04/27	21	275.29	23	271.83	273.50	-2	9,691	-0.02%
2023/04/26	28	269.88	100.6	269.28	271.50	-72.6	9,643	-0.75%
2023/04/25	2	276.00	39.3	276.23	272.00	-37.3	9,564	-0.39%
2023/04/24	31	294.47	15	293.00	290.50	16	9,456	0.17%
2023/04/21	2	292.00	60	291.93	291.00	-58	9,423	-0.62%
2023/04/20	8	300.31	10	302.20	301.00	-2	9,374	-0.02%
2023/04/19	11	311.55	13	307.62	303.50	-2	9,346	-0.02%
2023/04/18	12	312.63	34	313.00	311.50	-22	9,321	-0.24%
2023/04/17	1	317.50	0	0.00	315.00	1	9,266	0.01%
2023/04/14	63	314.81	12	311.75	313.00	51	9,239	0.55%
2023/04/13	11	313.41	89.4	313.93	311.00	-78.4	9,183	-0.85%
2023/04/12	40	326.81	39	321.21	325.50	1	9,112	0.01%
2023/04/11	1	320.50	10.2	324.42	320.00	-9.2	9,043	-0.10%
2023/04/10	17	327.06	28	327.86	326.00	-11	9,013	-0.12%
2023/04/07	10	328.30	2	326.25	324.50	8	8,947	0.09%
2023/04/06	0	0.00	4	317.00	323.00	-4	8,877	-0.05%
2023/03/31	89	318.25	5	319.50	324.00	84	8,813	0.95%
2023/03/30	46	316.75	3	317.67	310.50	43	8,695	0.49%
2023/03/29	4	310.38	32	312.16	306.00	-28	8,645	-0.32%
2023/03/28	30	328.68	47	323.81	315.00	-17	8,601	-0.20%
2023/03/27	2	319.50	50	326.13	316.50	-48	8,485	-0.57%
2023/03/24	19	337.68	88.9	334.14	325.50	-69.9	8,469	-0.82%
2023/03/23	69.3	333.20	4	331.75	334.50	65.3	8,363	0.78%
2023/03/22	83	328.27	13	328.58	323.50	70	8,242	0.85%
2023/03/21	9	329.45	117.1	324.88	325.00	-108	8,118	-1.33%	大賣/鉅額交易
2023/03/20	81	314.73	5	318.10	324.50	76	7,812	0.97%
2023/03/17	146	307.28	7	305.71	303.50	139	7,499	1.85%	大買/鉅額交易
2023/03/16	24	295.67	11	298.09	296.00	13	7,232	0.18%
2023/03/15	55	302.93	11	300.45	295.00	44	7,106	0.62%
2023/03/14	1	291.50	3	293.17	289.00	-2	6,909	-0.03%
2023/03/13	3	291.33	14.3	291.27	297.00	-11.3	6,875	-0.16%
2023/03/10	308	293.53	6.1	294.13	291.50	301.9	6,741	4.48%	大買/鉅額交易
2023/03/09	23.1	294.97	18.1	295.09	295.00	5	6,660	0.07%
2023/03/08	3.8	283.36	0	0.00	283.50	3.8	6,405	0.06%
2023/03/07	17.3	287.42	40	284.25	281.50	-22.7	6,414	-0.35%
2023/03/06	4	284.50	51.8	282.77	280.50	-47.8	6,421	-0.74%
2023/03/03	10.1	281.32	27	287.44	283.00	-16.9	6,468	-0.26%
2023/03/02	38	290.24	1	291.00	287.00	37	6,412	0.58%
2023/03/01	16.5	289.50	8	286.56	290.00	8.5	6,335	0.13%
2023/02/24	2	283.51	4	286.01	283.00	-2	6,277	-0.03%
2023/02/23	131	287.83	17	281.12	289.50	114	6,234	1.83%	大買/鉅額交易
2023/02/22	12	263.79	247	271.20	266.50	-235	6,186	-3.80%	大賣/鉅額交易
2023/02/21	55	284.19	17	284.32	281.50	38	6,136	0.62%
2023/02/20	35	277.27	39	277.86	280.00	-4	6,047	-0.07%
2023/02/17	175	260.23	53	256.00	260.00	122	5,796	2.10%	大買/鉅額交易
2023/02/16	47	241.36	10	251.55	252.00	37	5,679	0.65%
2023/02/15	33	237.97	8	236.07	235.50	25	5,670	0.44%
2023/02/14	1	248.50	4	246.38	246.00	-3	5,652	-0.05%
2023/02/13	7	249.21	6	247.75	244.00	1	5,834	0.02%
2023/02/10	28	250.13	100	257.09	247.00	-72	5,986	-1.20%
2023/02/09	46	265.12	22	268.68	262.00	24	5,936	0.40%
2023/02/08	55	263.84	12	249.63	268.00	43	5,802	0.74%
2023/02/07	14	247.18	11	249.14	244.00	3	5,686	0.05%
2023/02/06	12	247.29	46	244.68	245.50	-34	5,694	-0.60%
2023/02/03	65	239.75	88	237.89	247.50	-23	5,663	-0.41%
2023/02/02	65	227.89	24	224.54	233.50	41	5,633	0.73%
2023/02/01	19.2	214.89	6	210.08	219.00	13.2	5,538	0.24%
2023/01/31	27.5	207.00	2	206.25	210.00	25.5	5,479	0.47%
2023/01/30	85	198.85	13	199.62	201.50	72	5,428	1.33%
2023/01/17	51	188.66	4	189.13	187.50	47	5,478	0.86%
2023/01/16	50	187.70	0	0.00	188.50	50	5,568	0.90%
2023/01/13	3	185.17	6	183.00	183.00	-3	5,575	-0.05%
2023/01/12	1	191.50	8	187.44	186.00	-7	5,579	-0.13%
2023/01/11	21	190.50	4	189.62	190.00	17	5,572	0.30%
2023/01/10	2	189.50	11.2	187.92	188.00	-9.2	5,560	-0.16%
2023/01/09	12	187.83	3	186.50	186.50	9	5,541	0.16%
2023/01/06	2	182.00	2	181.75	182.00	0	5,521	0.00%
2023/01/05	0	0.00	4	177.50	175.00	-4	5,521	-0.07%
2023/01/04	1	174.00	6	174.33	176.00	-5	5,547	-0.09%
2023/01/03	10	173.25	2	169.50	174.00	8	5,563	0.14%
2022/12/30	1	171.00	5	169.70	165.00	-4	5,557	-0.07%
2022/12/29	3	166.83	0	0.00	168.00	3	5,567	0.05%
2022/12/28	0	172.50	0	0.00	166.50	0	5,593	0.00%
2022/12/27	4	173.14	6	171.83	172.50	-2	5,615	-0.04%
2022/12/26	0	0.00	4	168.50	170.50	-4	5,650	-0.07%
2022/12/23	1	168.99	5	169.60	170.00	-4	5,678	-0.07%
2022/12/22	5	173.49	1	173.50	170.00	4	5,695	0.07%
2022/12/21	0	177.50	2	174.00	172.00	-2	5,733	-0.03%
2022/12/20	0	185.00	7	175.93	172.00	-7	5,756	-0.12%
2022/12/19	2	179.75	1	178.50	181.50	1	5,757	0.02%
2022/12/16	4	180.01	4	178.75	181.00	0	5,766	0.00%
2022/12/15	0	190.00	7	186.93	186.00	-7	5,749	-0.12%
2022/12/14	8	189.30	0	0.00	190.50	8	5,737	0.14%
2022/12/13	1	189.00	1	186.50	184.50	0	5,696	0.00%
2022/12/12	0	185.50	4	185.63	186.00	-4	5,677	-0.07%
2022/12/09	0	0.00	4	187.50	186.50	-4	5,677	-0.07%
2022/12/08	3	189.67	5	187.90	187.00	-2	5,682	-0.04%
2022/12/07	8	193.13	4	191.13	187.50	4	5,668	0.07%
2022/12/06	0	203.00	37	200.16	195.50	-37	5,611	-0.66%
2022/12/05	13	212.00	18	212.42	207.00	-5	5,568	-0.09%
2022/12/02	18	208.69	10.1	209.14	209.00	7.9	5,496	0.14%
2022/12/01	29.1	207.01	2.1	206.26	206.50	27	5,505	0.49%
2022/11/30	0	202.00	3	199.67	198.00	-3	5,487	-0.05%
2022/11/29	3	200.00	54	199.52	199.00	-51	5,520	-0.92%
2022/11/28	1	205.01	43	206.12	202.00	-42	5,519	-0.76%
2022/11/25	5	211.20	32	208.13	207.50	-27	5,661	-0.48%
2022/11/24	125	211.31	7	211.21	213.50	118	5,546	2.13%	大買/鉅額交易
2022/11/23	84.1	199.63	0	0.00	199.00	84.1	5,324	1.58%
2022/11/22	6	202.92	50	204.63	197.00	-44	5,282	-0.83%
2022/11/21	11	206.00	74	208.09	207.00	-63	5,187	-1.21%
2022/11/18	32	197.91	80	192.76	203.00	-48	5,054	-0.95%
2022/11/17	11	190.27	9	191.89	191.00	2	4,838	0.04%
2022/11/16	79	185.57	6	183.25	192.50	73	4,733	1.54%
2022/11/15	83	176.60	18	179.25	180.50	65	4,545	1.43%
2022/11/14	7	179.93	12	181.63	179.50	-5	4,463	-0.11%
2022/11/11	17	178.76	4	179.61	175.50	13	4,397	0.29%
2022/11/10	1	173.00	9	173.33	171.00	-8	4,261	-0.19%
2022/11/09	27	175.00	8	175.69	177.00	19	4,222	0.45%
2022/11/08	27	175.70	20	172.08	169.00	7	4,037	0.17%
2022/11/07	2	160.50	4	156.50	164.50	-2	3,854	-0.05%
2022/11/04	5	159.90	13	158.65	158.00	-8	3,799	-0.21%
2022/11/03	9	158.11	5	154.80	159.00	4	3,761	0.11%
2022/11/02	14	154.79	10	151.30	155.50	4	3,700	0.11%
2022/11/01	11	151.05	7	150.43	153.00	4	3,633	0.11%
2022/10/31	16	145.59	10	145.75	151.00	6	3,568	0.17%
2022/10/28	6	143.50	7	142.21	139.00	-1	3,427	-0.03%
2022/10/27	9	145.78	3	140.83	147.00	6	3,392	0.18%
2022/10/26	2	141.00	1	138.50	137.50	1	3,406	0.03%
2022/10/25	3	142.17	3	145.50	140.00	0	3,459	0.00%
2022/10/24	122	160.32	125	158.50	150.50	-3	3,371	-0.09%	大買/大賣/
2022/10/21	1	148.00	2	148.75	146.00	-1	3,305	-0.03%
2022/10/20	1	148.50	2	145.75	153.00	-1	3,310	-0.03%
2022/10/19	2	149.50	0	0.00	148.50	2	3,323	0.06%
2022/10/18	0	0.00	6	152.25	152.50	-6	3,327	-0.18%
2022/10/17	1	144.00	2	142.50	149.00	-1	3,405	-0.03%
2022/10/14	1	149.50	3	143.50	147.50	-2	3,471	-0.06%
2022/10/13	2	138.00	7	138.00	137.50	-5	3,573	-0.14%
2022/10/12	0	0.00	2	142.75	145.50	-2	3,562	-0.06%
2022/10/11	1	149.50	1	146.00	146.00	0	3,607	0.00%
2022/10/06	0	0.00	1	161.50	161.00	-1	3,655	-0.03%
2022/10/05	1	163.00	2	163.00	158.50	-1	3,665	-0.03%
2022/10/04	1	158.00	10	159.80	158.50	-9	3,686	-0.24%
2022/10/03	8	154.12	5	151.50	153.00	3	3,673	0.08%
2022/09/30	59	144.59	4	149.25	153.00	55	3,686	1.49%
2022/09/29	0	148.50	2	149.25	147.00	-2	3,690	-0.05%
2022/09/28	0	0.00	6	150.33	146.00	-6	3,721	-0.16%
2022/09/27	10	154.45	3	152.17	155.00	7	3,758	0.19%
2022/09/26	5	151.30	57	150.43	149.00	-52	3,792	-1.37%
2022/09/23	1	162.50	1	164.00	161.50	0	3,850	0.00%
2022/09/22	5	166.50	1	163.00	166.50	4	3,904	0.10%
2022/09/21	0	0.00	1	167.50	168.50	-1	3,906	-0.03%
2022/09/20	2	169.00	0	0.00	169.00	2	3,926	0.05%
2022/09/19	2	168.50	3	170.17	168.50	-1	3,966	-0.03%
2022/09/16	0	0.00	3	172.50	170.50	-3	3,991	-0.08%
2022/09/15	6	177.83	5	176.70	175.50	1	4,028	0.02%
2022/09/14	1	172.50	3	172.33	174.50	-2	4,052	-0.05%
2022/09/13	2	178.00	0	0.00	176.50	2	4,056	0.05%
2022/09/12	1	178.00	4	176.75	175.00	-3	4,086	-0.07%
2022/09/08	1	172.50	3	172.83	172.50	-2	4,101	-0.05%
2022/09/07	1	173.00	1	173.50	171.00	0	4,104	0.00%
2022/09/06	0	182.25	16	182.88	178.50	-16	4,071	-0.39%
2022/09/05	3	192.50	5	193.70	190.00	-2	4,054	-0.05%
2022/09/02	5	206.80	6	207.33	201.00	-1	4,027	-0.02%
2022/09/01	24	214.08	15	214.16	205.50	9	3,975	0.23%
2022/08/30	1	196.01	1	196.50	196.50	0	3,878	0.00%
2022/08/29	1	196.02	4	196.38	196.00	-3	3,916	-0.08%
2022/08/26	1	212.50	10	210.61	205.00	-9	3,956	-0.23%
2022/08/25	24	210.89	12	208.38	208.00	12	4,060	0.30%
2022/08/24	1	198.50	1	202.00	198.50	0	4,090	0.00%
2022/08/23	0	199.00	4	199.13	200.50	-4	4,129	-0.10%
2022/08/22	3	203.67	0	0.00	200.00	3	4,201	0.07%
2022/08/19	1	207.00	4	209.25	206.00	-3	4,237	-0.07%
2022/08/18	4	208.13	9	205.61	209.00	-5	4,252	-0.12%
2022/08/17	6	205.83	1	207.50	206.50	5	4,228	0.12%
2022/08/16	3	207.17	4	205.75	205.00	-1	4,264	-0.02%
2022/08/15	8	207.88	3	204.00	210.00	5	4,273	0.12%
2022/08/12	20	199.58	5	196.20	200.00	15	4,316	0.35%
2022/08/11	2	187.75	0	0.00	190.00	2	4,317	0.05%
2022/08/09	0	191.00	1	190.50	190.50	-1	4,396	-0.02%
2022/08/08	2	191.00	4	188.63	189.50	-2	4,566	-0.04%
2022/08/05	1	196.00	3	194.17	193.00	-2	4,787	-0.04%
2022/08/04	1	189.50	1	187.00	191.50	0	4,911	0.00%
2022/08/03	5	189.30	3	191.50	189.00	2	4,892	0.04%
2022/08/02	1	198.00	0	0.00	190.50	1	4,873	0.02%
2022/08/01	3	205.33	5	205.70	204.00	-2	4,837	-0.04%
2022/07/29	3	204.67	1	205.00	201.00	2	4,791	0.04%
2022/07/28	5	199.70	6	203.50	198.00	-1	4,824	-0.02%
2022/07/27	9	199.94	0	0.00	202.00	9	4,829	0.19%
2022/07/26	6	205.50	3	204.67	199.50	3	4,878	0.06%
2022/07/25	7	210.14	4	209.75	210.50	3	4,856	0.06%
2022/07/22	8	219.56	7	220.00	213.00	1	4,860	0.02%
2022/07/21	7	217.71	4	217.75	219.00	3	4,805	0.06%
2022/07/20	9	213.17	6	216.92	212.50	3	4,748	0.06%
2022/07/18	2	207.25	0	0.00	207.50	2	4,662	0.04%
2022/07/15	8.3	203.14	9	205.06	206.00	-0.7	4,587	-0.02%
2022/07/14	1	198.50	3	195.33	201.50	-2	4,559	-0.04%
2022/07/13	2	197.50	2	198.00	194.50	0	4,542	0.00%
2022/07/12	3	191.00	3	191.00	191.00	0	4,551	0.00%
2022/07/11	3	201.17	0	0.00	200.50	3	4,544	0.07%
2022/07/08	4	203.13	5	202.00	202.50	-1	4,523	-0.02%
2022/07/07	2	196.75	2	193.25	199.00	0	4,484	0.00%
2022/07/06	6	196.92	2	196.00	190.50	4	4,453	0.09%
2022/07/05	22	197.70	2	195.00	198.00	20	4,428	0.45%
2022/07/04	0	196.00	0	0.00	198.00	0	4,358	0.00%
2022/07/01	2	203.50	24	207.50	192.50	-22	4,302	-0.51%
2022/06/30	7	209.00	31	211.45	209.00	-24	4,206	-0.57%
2022/06/29	15	226.63	1	224.50	227.00	14	4,161	0.34%
2022/06/28	1	226.00	10	224.00	227.00	-9	4,153	-0.22%
2022/06/27	30	232.50	6	228.25	232.50	24	4,141	0.58%
2022/06/24	3	224.50	4	222.75	221.00	-1	4,098	-0.02%
2022/06/23	5	219.00	5	220.40	219.50	0	4,074	0.00%
2022/06/22	3	223.00	8	217.50	216.50	-5	4,037	-0.12%
2022/06/21	7	230.57	2	233.25	233.00	5	3,991	0.13%
2022/06/20	5	241.00	4	235.50	235.00	1	4,000	0.02%
2022/06/17	1	251.50	2	259.50	255.50	-1	3,966	-0.03%
2022/06/16	2	275.25	10	266.80	257.00	-8	3,957	-0.20%
2022/06/15	2	273.50	2	274.00	269.50	0	3,963	0.00%
2022/06/14	0	272.50	2	270.50	271.50	-2	3,996	-0.05%
2022/06/13	5	280.40	23	277.30	274.00	-18	4,007	-0.45%
2022/06/10	6	297.08	23	295.43	296.50	-17	4,041	-0.42%
2022/06/09	4	304.00	2	304.00	302.00	2	4,034	0.05%
2022/06/08	30	310.93	5	310.30	307.00	25	4,028	0.62%
2022/06/07	17	302.44	3	302.17	302.00	14	3,963	0.35%
2022/06/06	4	300.25	4	300.88	297.50	0	3,947	0.00%
2022/06/02	15	314.37	9	308.91	303.50	6	3,947	0.15%
2022/06/01	8	314.75	6	311.42	321.50	2	3,855	0.05%
2022/05/31	4	291.00	7	288.93	292.50	-3	3,784	-0.08%
2022/05/30	10	290.35	9	291.28	291.50	1	3,790	0.03%
2022/05/27	4	277.00	2	277.75	278.50	2	3,785	0.05%
2022/05/26	4	273.50	8	277.13	270.00	-4	3,826	-0.10%
2022/05/25	6	270.08	0	0.00	273.00	6	3,845	0.16%
2022/05/24	1	273.50	103	278.74	264.50	-102	3,919	-2.60%	大賣/鉅額交易
2022/05/23	12	283.17	13	282.65	277.50	-1	3,885	-0.03%
2022/05/20	15	280.47	14	279.96	278.50	1	3,894	0.03%
2022/05/19	115	275.47	8.1	270.61	276.00	107	3,797	2.82%	大買/鉅額交易
2022/05/18	2	271.50	8	272.50	270.00	-6	3,717	-0.16%
2022/05/17	9	273.00	0.2	273.85	274.50	8.8	3,696	0.24%
2022/05/16	3.3	272.39	9	281.33	265.50	-5.7	3,666	-0.16%
2022/05/13	13	283.12	6	282.50	284.00	7	3,560	0.20%
2022/05/12	44	279.77	41	280.26	283.00	3	3,363	0.09%
2022/05/11	0	0.00	6	252.75	257.50	-6	3,242	-0.19%
2022/05/10	5	248.10	12	244.88	250.00	-7	3,270	-0.21%
2022/05/09	3	236.33	3	243.50	241.00	0	3,308	0.00%
2022/05/06	6	246.83	2	244.00	244.00	4	3,311	0.12%
2022/05/05	6	265.58	7	266.43	261.00	-1	3,316	-0.03%
2022/05/04	6	259.17	36	260.46	256.00	-30	3,295	-0.91%
2022/05/03	23	265.65	5	265.50	264.50	18	3,295	0.55%
2022/04/29	15	255.37	1	255.50	251.00	14	3,295	0.42%
2022/04/28	1	236.50	2	244.25	247.00	-1	3,425	-0.03%
2022/04/27	1	233.00	3	233.00	242.00	-2	3,497	-0.06%
2022/04/26	0	254.00	4.1	249.00	247.50	-4.1	3,488	-0.12%
2022/04/25	4	254.75	4	251.88	251.50	0	3,576	0.00%
2022/04/22	12	267.88	2	269.50	268.00	10	3,585	0.28%
2022/04/21	5	279.90	3	277.50	279.00	2	3,597	0.06%
2022/04/20	0	0.00	2	273.75	277.50	-2	3,613	-0.06%
2022/04/19	1	273.00	1	280.50	270.50	0	3,630	0.00%
2022/04/18	3	273.50	9	275.17	274.50	-6	3,637	-0.16%
2022/04/15	4	267.50	4	269.50	265.00	0	3,629	0.00%
2022/04/14	3	284.84	2	291.00	281.50	1	3,629	0.03%
2022/04/13	0	0.00	11	288.50	289.00	-11	3,683	-0.30%
2022/04/12	1	282.51	3	290.67	285.00	-2	3,685	-0.05%
2022/04/11	10	290.40	5	292.20	285.50	5	3,670	0.14%
2022/04/08	19	307.50	0	0.00	307.50	19	3,647	0.52%
2022/04/07	0	0.00	7	319.71	306.00	-7	3,643	-0.19%
2022/04/06	9	319.28	3	315.50	319.00	6	3,636	0.17%
2022/04/01	3	317.83	0	0.00	321.00	3	3,713	0.08%
2022/03/31	0	322.00	2	317.00	315.00	-2	3,702	-0.05%
2022/03/30	2	325.75	3	328.17	322.50	-1	3,728	-0.03%
2022/03/29	1	325.00	3	320.50	319.50	-2	3,778	-0.05%
2022/03/28	1	316.50	3	317.83	319.50	-2	3,812	-0.05%
2022/03/25	6	334.75	0	0.00	330.00	6	3,875	0.15%
2022/03/23	0	0.00	2	343.50	335.00	-2	3,921	-0.05%
2022/03/22	7	340.29	3	337.00	335.50	4	3,911	0.10%
2022/03/21	1	340.50	0	0.00	334.00	1	3,934	0.03%
2022/03/18	0	0.00	19	325.08	331.50	-19	3,965	-0.48%
2022/03/17	20	335.08	3	330.33	335.00	17	3,950	0.43%
2022/03/16	4	317.75	13	315.73	315.00	-9	3,908	-0.23%
2022/03/15	24	313.52	12	306.63	304.00	12	3,868	0.31%
2022/03/14	7	335.21	8	331.81	333.00	-1	3,819	-0.03%
2022/03/11	6	338.83	6	337.50	337.00	0	3,851	0.00%
2022/03/10	9	346.33	4	348.38	348.00	5	3,898	0.13%
2022/03/09	4	339.75	1.1	336.38	335.00	2.9	3,975	0.07%
2022/03/08	9.1	339.83	12.1	340.65	338.00	-3	3,974	-0.08%
2022/03/07	8	351.86	13	351.96	345.50	-5	3,956	-0.13%
2022/03/04	5	368.90	13	373.50	372.50	-8	3,946	-0.20%
2022/03/03	24	378.23	7	378.86	374.50	17	4,001	0.42%
2022/03/02	3	374.50	16	379.28	377.00	-13	4,005	-0.32%
2022/03/01	26	386.67	13	379.62	392.00	13	4,088	0.32%
2022/02/25	13	361.69	17.2	360.67	362.00	-4.1	4,024	-0.10%
2022/02/24	12	353.96	39	349.64	343.50	-27	4,005	-0.67%
2022/02/23	9.1	379.83	7	379.29	377.00	2.1	3,949	0.05%
2022/02/22	12	389.44	11.1	381.05	376.00	0.9	3,991	0.02%
2022/02/21	12.1	392.54	8	395.50	397.00	4	3,977	0.10%
2022/02/18	2.1	386.31	1	388.00	392.00	1.1	4,015	0.03%
2022/02/17	18.2	392.32	2	395.75	390.00	16.2	4,078	0.40%
2022/02/16	34	402.35	10	403.75	401.50	24	4,137	0.58%
2022/02/15	21.1	396.19	17	395.12	395.00	4.1	4,200	0.10%
2022/02/14	4	376.38	4	377.38	377.50	0	4,226	0.00%
2022/02/11	13	392.38	20	390.55	391.00	-7	4,311	-0.16%
2022/02/10	5	408.30	6	409.42	396.50	-1	4,501	-0.02%
2022/02/09	7	414.64	3	409.00	410.00	4	4,517	0.09%
2022/02/08	2	401.50	0	0.00	400.50	2	4,537	0.04%
2022/01/26	5	398.20	3	396.33	395.00	2	4,811	0.04%
2022/01/25	3	401.33	7	398.50	396.00	-4	4,972	-0.08%
2022/01/24	7	404.57	7	407.07	410.00	0	5,086	0.00%
2022/01/21	16	413.88	59	414.67	405.00	-43	5,152	-0.83%
2022/01/20	37	441.78	9	442.17	445.00	28	5,258	0.53%
2022/01/19	7	429.71	16	429.44	428.00	-9	5,345	-0.17%
2022/01/18	33	436.91	3	426.83	435.50	30	5,508	0.54%
2022/01/17	5	415.60	2	417.50	414.50	3	5,637	0.05%
2022/01/14	4	410.00	7	410.29	411.50	-3	5,954	-0.05%
2022/01/13	1	421.50	12	423.38	422.00	-11	6,140	-0.18%
2022/01/12	4	427.75	5	426.30	433.00	-1	6,196	-0.02%
2022/01/11	10	428.80	7	428.93	430.00	3	6,247	0.05%
2022/01/10	4	432.38	22	432.84	445.00	-18	6,396	-0.28%
2022/01/07	17	444.74	13	441.53	436.00	4	6,406	0.06%
2022/01/06	10	457.00	16	456.00	455.00	-6	6,392	-0.09%
2022/01/05	5	479.30	15	477.50	476.00	-10	6,362	-0.16%
2022/01/04	11	486.95	12	480.63	481.50	-1	6,387	-0.02%
2022/01/03	3	483.17	1	491.00	483.00	2	6,446	0.03%
2021/12/30	11	501.09	0	0.00	499.00	11	6,486	0.17%
2021/12/29	3	503.33	5	503.20	501.00	-2	6,522	-0.03%
2021/12/28	12	512.46	26	511.77	502.00	-14	6,586	-0.21%
2021/12/27	48	498.67	7	497.57	500.00	41	6,527	0.63%
2021/12/24	10	495.25	21	499.33	496.00	-11	6,566	-0.17%
2021/12/23	23	505.37	25	506.00	499.00	-2	6,585	-0.03%
2021/12/22	22	501.08	3	502.00	487.00	19	6,636	0.29%
2021/12/21	12.1	492.87	4	489.38	490.50	8.1	6,667	0.12%
2021/12/20	4	476.25	8	474.00	471.00	-4	6,630	-0.06%
2021/12/17	3	485.00	8	483.69	480.50	-5	6,627	-0.08%
2021/12/16	25	499.90	3	500.00	496.00	22	6,603	0.33%
2021/12/15	3	492.50	1	490.00	493.00	2	6,624	0.03%
2021/12/14	15	495.53	6	488.58	481.00	9	6,610	0.14%
2021/12/13	11	510.91	0	0.00	503.00	11	6,625	0.17%
2021/12/10	11	513.45	3	504.67	513.00	8	6,655	0.12%
2021/12/09	0	0.00	9	513.22	510.00	-9	6,733	-0.13%
2021/12/08	3	517.33	16	521.81	514.00	-13	6,765	-0.19%
2021/12/07	18	524.61	14	519.64	513.00	4	6,754	0.06%
2021/12/06	19	535.47	2	531.50	530.00	17	6,728	0.25%
2021/12/03	12	531.42	14	540.36	546.00	-2	6,669	-0.03%
2021/12/02	16	514.50	6	512.67	511.00	10	6,555	0.15%
2021/12/01	33	510.55	7	515.71	520.00	26	6,539	0.40%
2021/11/30	10	516.10	16	514.06	507.00	-6	6,554	-0.09%
2021/11/29	19	501.68	15	499.27	511.00	4	6,550	0.06%
2021/11/26	24	502.02	19	495.58	492.00	5	6,532	0.08%
2021/11/25	74	498.39	72	489.58	500.00	2	6,510	0.03%
2021/11/24	21	519.14	57	512.72	512.00	-36	6,396	-0.56%
2021/11/23	20	522.30	23	517.83	515.00	-3	6,404	-0.05%
2021/11/22	5	513.60	5	513.20	512.00	0	6,408	0.00%
2021/11/19	6	526.50	13	524.08	520.00	-7	6,369	-0.11%
2021/11/18	23	546.30	12	548.08	537.00	11	6,323	0.17%
2021/11/17	8	532.88	12	538.33	532.00	-4	6,279	-0.06%
2021/11/16	1	548.00	29	550.03	539.00	-28	6,234	-0.45%
2021/11/15	5	558.20	19	556.32	553.00	-14	6,192	-0.23%
2021/11/12	20	548.05	12	551.17	550.00	8	6,132	0.13%
2021/11/11	24	549.46	3	542.00	538.00	21	6,053	0.35%
2021/11/10	28	547.18	30	534.07	535.00	-2	5,973	-0.03%
2021/11/09	63	549.00	84.3	548.15	547.00	-21.3	5,878	-0.36%
2021/11/08	8.3	518.09	4.2	518.43	513.00	4.1	5,742	0.07%
2021/11/05	6.2	517.45	6	511.00	510.00	0.2	5,728	0.00%
2021/11/04	28	544.11	30	539.73	516.00	-2	5,737	-0.03%
2021/11/03	68	535.69	20	539.45	540.00	48	5,727	0.84%
2021/11/02	21	583.62	72	597.33	575.00	-51	5,537	-0.92%
2021/11/01	34	577.71	20	582.45	591.00	14	5,400	0.26%
2021/10/29	60	540.48	7	538.14	538.00	53	5,328	0.99%
2021/10/28	52	549.27	241	543.59	544.00	-189	5,205	-3.63%	大賣/鉅額交易
2021/10/27	293	528.85	65	526.72	532.00	228	4,986	4.57%	大買/鉅額交易
2021/10/26	10	498.00	69	500.81	484.50	-59	4,843	-1.22%
2021/10/25	44	505.61	54	503.11	504.00	-10	4,700	-0.21%
2021/10/22	43	465.21	43	463.24	485.00	0	4,543	0.00%
2021/10/21	637	444.29	610	445.01	445.50	27	4,271	0.63%	大買/大賣/
2021/10/20	31	401.05	1	405.00	405.00	30	4,118	0.73%
2021/10/19	16	389.47	2	391.75	391.50	14	4,153	0.34%
2021/10/18	50	389.08	4	381.50	377.50	46	4,151	1.11%
2021/10/06	10	753.40	7	754.44	750.00	3	4,104	0.07%
2021/10/05	6	744.50	4	728.50	736.00	2	4,111	0.05%
2021/10/04	3	734.33	0	0.00	707.00	3	4,085	0.07%
2021/10/01	11	742.27	12	745.25	745.00	-1	4,049	-0.02%
2021/09/30	20	772.95	16	751.38	766.00	4	4,011	0.10%
2021/09/29	1	786.00	26	768.96	733.00	-25	3,958	-0.63%
2021/09/28	8	794.00	13	796.08	804.00	-5	3,923	-0.13%
2021/09/27	16	791.13	9	780.78	791.00	7	3,890	0.18%
2021/09/24	2	768.00	28	766.43	754.00	-26	3,817	-0.68%
2021/09/23	10	766.70	20	759.40	761.00	-10	3,792	-0.26%
2021/09/22	18	746.00	24	740.79	737.00	-6	3,759	-0.16%
2021/09/17	37	732.46	24	739.38	758.00	13	3,732	0.35%
2021/09/16	16	712.94	10	716.90	718.00	6	3,622	0.17%
2021/09/15	0	0.00	3	686.33	692.00	-3	3,558	-0.08%
2021/09/14	1	687.00	3	685.33	679.00	-2	3,558	-0.06%
2021/09/13	16	677.25	1	680.00	672.00	15	3,550	0.42%
2021/09/10	11	693.00	13	693.54	686.00	-2	3,551	-0.06%
2021/09/09	8	673.38	1	671.00	680.00	7	3,528	0.20%
2021/09/08	6	676.50	12	670.25	671.00	-6	3,512	-0.17%
2021/09/07	4	670.50	3	673.33	663.00	1	3,469	0.03%
2021/09/06	15	668.60	69	673.30	687.00	-54	3,473	-1.55%
2021/09/03	60	675.30	3	629.33	676.00	57	3,424	1.66%
2021/09/02	15	627.53	5	628.80	615.00	10	3,410	0.29%
2021/09/01	9	634.33	4	625.75	632.00	5	3,427	0.15%
2021/08/31	1	613.00	1	615.00	612.00	0	3,422	0.00%
2021/08/30	0	0.00	1	606.00	604.00	-1	3,431	-0.03%
2021/08/27	2	614.50	0	0.00	610.00	2	3,449	0.06%
2021/08/26	9	631.67	7	630.43	620.00	2	3,461	0.06%
2021/08/25	7	619.43	5	609.80	624.00	2	3,425	0.06%
2021/08/24	6	611.83	4	609.25	606.00	2	3,396	0.06%
2021/08/23	3	621.00	4	616.25	617.00	-1	3,386	-0.03%
2021/08/20	5	587.60	3	587.67	586.00	2	3,370	0.06%
2021/08/19	5	599.00	38	612.74	581.00	-33	3,359	-0.98%
2021/08/18	13	610.23	10	601.50	632.00	3	3,387	0.09%
2021/08/17	1	594.00	5	606.60	585.00	-4	3,426	-0.12%
2021/08/16	2	610.00	1	635.00	608.00	1	3,472	0.03%
2021/08/13	3	645.00	17	646.53	634.00	-14	3,523	-0.40%
2021/08/12	11	676.73	0	0.00	664.00	11	3,550	0.31%
2021/08/11	3	680.67	17	675.24	653.00	-14	3,633	-0.39%
2021/08/10	5	714.20	35	716.49	700.00	-30	3,653	-0.82%
2021/08/09	9	752.44	21	742.38	719.00	-12	3,692	-0.32%
2021/08/06	7	746.86	3	759.00	740.00	4	3,707	0.11%
2021/08/05	9	741.46	26	738.35	756.00	-17	3,775	-0.45%
2021/08/04	14	762.21	27	763.37	743.00	-13	3,898	-0.33%
2021/08/03	30	782.37	9	784.11	794.00	21	3,848	0.55%
2021/08/02	49	774.20	17	770.12	778.00	32	3,836	0.83%
2021/07/30	25	740.60	16	732.25	730.00	9	3,795	0.24%
2021/07/29	11	682.73	19	679.79	715.00	-8	3,754	-0.21%
2021/07/28	24	672.17	18.1	664.44	650.00	5.9	3,760	0.16%
2021/07/27	27.1	745.40	52.1	728.74	709.00	-25	3,771	-0.66%
2021/07/26	23	731.22	17	725.24	715.00	6	3,744	0.16%
2021/07/23	2	720.00	24	718.04	713.00	-22	3,842	-0.57%
2021/07/22	18.1	732.65	2	727.00	723.00	16.1	3,839	0.42%
2021/07/21	28	732.36	21	724.14	716.00	7	3,835	0.18%
2021/07/20	13	734.77	36	732.09	708.00	-23	3,804	-0.61%
2021/07/19	27	774.30	27	768.81	773.00	0	3,759	0.00%
2021/07/16	34	763.94	10	773.60	754.00	24	3,760	0.64%
2021/07/15	36	759.03	21	754.00	768.00	15	3,722	0.40%
2021/07/14	11	726.18	83	715.90	740.00	-72	3,656	-1.97%
2021/07/13	41	724.05	21.7	732.43	739.00	19.3	3,640	0.53%
2021/07/12	29	641.83	13	653.12	672.00	16	3,544	0.45%
2021/07/09	0	0.00	3	614.33	611.00	-3	3,524	-0.09%
2021/07/08	9	634.00	6	637.67	630.00	3	3,561	0.08%
2021/07/07	1	642.00	6	635.67	631.00	-5	3,607	-0.14%
2021/07/06	4	648.50	17	646.41	640.00	-13	3,691	-0.35%
2021/07/05	13	658.31	6.1	653.34	660.00	6.9	3,765	0.18%
2021/07/02	7	629.57	3	617.00	632.00	4	3,784	0.11%
2021/07/01	2	624.50	2	627.50	616.00	0	3,814	0.00%
2021/06/30	5	632.40	2	629.00	634.00	3	3,902	0.08%
2021/06/29	8	641.99	6	633.17	624.00	2	3,955	0.05%
2021/06/28	12	622.00	34	619.41	639.00	-22	4,023	-0.55%
2021/06/25	2	630.50	3	628.00	620.00	-1	4,110	-0.02%
2021/06/24	1	632.00	1	632.00	632.00	0	4,301	0.00%
2021/06/23	4	643.50	8.1	636.49	639.00	-4.1	4,489	-0.09%
2021/06/22	1.2	627.17	116	648.49	621.00	-114.8	4,534	-2.53%	大賣/鉅額交易
2021/06/21	4	655.00	5	659.20	651.00	-1	4,574	-0.02%
2021/06/18	8	685.38	1	679.00	671.00	7	4,639	0.15%
2021/06/17	1	668.00	4	667.00	675.00	-3	4,711	-0.06%
2021/06/16	12	674.83	5	679.80	668.00	7	4,814	0.15%
2021/06/15	11	688.27	6	676.33	694.00	5	4,953	0.10%
2021/06/11	24	667.17	3	671.00	658.00	21	5,107	0.41%
2021/06/10	8	665.38	29	665.28	663.00	-21	5,129	-0.41%
2021/06/09	21	656.10	14	665.43	650.00	7	5,196	0.13%
2021/06/08	2.2	675.06	28	683.39	670.00	-25.8	5,289	-0.49%
2021/06/07	21	695.86	3	686.33	695.00	18	5,344	0.34%
2021/06/04	5	699.00	6	704.67	691.00	-1	5,394	-0.02%
2021/06/03	10	697.60	5	702.20	720.00	5	5,445	0.09%
2021/06/02	14	702.79	42	690.17	693.00	-28	5,515	-0.51%
2021/06/01	2	720.00	29	721.83	713.00	-27	5,559	-0.49%
2021/05/31	29	726.07	25	730.44	716.00	4	5,591	0.07%
2021/05/28	16	701.63	2.1	704.00	695.00	13.9	5,615	0.25%
2021/05/27	17	691.06	4	685.50	698.00	13	5,669	0.23%
2021/05/26	21	703.52	46.2	702.78	696.00	-25.2	5,707	-0.44%
2021/05/25	127	662.96	28.1	661.09	690.00	98.9	5,688	1.74%	大買/
2021/05/24	20	628.25	10	602.10	634.00	10	5,642	0.18%
2021/05/21	50.2	607.00	7	602.14	603.00	43.2	5,628	0.77%
2021/05/20	20	578.35	8	574.63	588.00	12	5,626	0.21%
2021/05/19	3	584.67	32	574.88	575.00	-29	5,660	-0.51%
2021/05/18	11.1	556.49	3	559.00	569.00	8.1	5,717	0.14%
2021/05/17	7.1	529.58	18	537.06	518.00	-10.9	5,778	-0.19%
2021/05/14	15	611.73	9	611.78	573.00	6	5,769	0.10%
2021/05/13	10	614.30	25	606.68	592.00	-15	5,787	-0.26%
2021/05/12	24.2	614.11	14.3	596.94	626.00	9.9	5,816	0.17%
2021/05/11	4.3	631.15	6	616.33	600.00	-1.8	5,804	-0.03%
2021/05/10	6	656.33	4	660.25	664.00	2	5,907	0.03%
2021/05/07	96	646.13	7.1	645.92	656.00	89	6,009	1.48%
2021/05/06	20.1	625.13	6	612.00	609.00	14.1	6,149	0.23%
2021/05/05	1.3	629.40	41	631.90	614.00	-39.8	6,228	-0.64%
2021/05/04	36.1	654.02	34	644.71	639.00	2.1	6,308	0.03%
2021/05/03	6.1	722.79	20	713.90	699.00	-13.9	6,363	-0.22%
2021/04/29	29.5	793.98	23	790.35	776.00	6.5	6,483	0.10%
2021/04/28	10	751.70	8	748.88	752.00	2	6,534	0.03%
2021/04/27	26	743.08	15	744.80	743.00	11	6,618	0.17%
2021/04/26	14	745.29	13	750.08	735.00	1	6,656	0.02%
2021/04/23	6	739.33	2	734.00	747.00	4	6,723	0.06%
2021/04/22	8	750.13	15	741.53	726.00	-7	6,844	-0.10%
2021/04/21	90	718.20	21	716.29	725.00	69	6,931	1.00%
2021/04/20	13	727.23	8	727.00	715.00	5	6,989	0.07%
2021/04/19	25	708.80	16	710.00	721.00	9	7,033	0.13%
2021/04/16	6.1	733.77	17	752.29	731.00	-10.9	7,048	-0.15%
2021/04/15	12	757.67	3	761.33	750.00	9	7,108	0.13%
2021/04/14	13	743.92	16	735.31	756.00	-3	7,234	-0.04%
2021/04/13	25.1	777.31	44	758.89	736.00	-18.9	7,384	-0.26%
2021/04/12	11.1	773.11	19.8	763.68	750.00	-8.7	7,378	-0.12%
2021/04/09	13	815.69	50.5	839.70	792.00	-37.5	7,328	-0.51%
2021/04/08	4	873.00	12.1	883.86	880.00	-8.1	7,242	-0.11%
2021/04/07	13.1	872.22	14	877.71	872.00	-0.9	7,215	-0.01%
2021/04/06	19	894.26	7	901.00	886.00	12	7,193	0.17%
2021/04/01	35	879.31	6	884.17	879.00	29	7,169	0.40%
2021/03/31	27.3	873.19	17.1	878.31	870.00	10.2	7,138	0.14%
2021/03/30	31.1	912.51	16	909.63	905.00	15.1	7,063	0.21%
2021/03/29	235	880.77	131	869.79	889.00	104	6,964	1.49%	大買/大賣/鉅額交易
2021/03/26	271	864.71	148	866.29	872.00	123	6,769	1.82%	大買/大賣/鉅額交易
2021/03/25	20	789.85	19	784.53	793.00	1	6,581	0.02%
2021/03/24	13	772.31	13	767.85	777.00	0	6,527	0.00%
2021/03/23	16	784.94	6	772.33	774.00	10	6,484	0.15%
2021/03/22	21.5	784.00	72	774.13	766.00	-50.5	6,448	-0.78%
2021/03/19	23.1	778.31	34	789.03	780.00	-10.9	6,378	-0.17%
2021/03/18	10	836.00	17	827.00	818.00	-7	6,278	-0.11%
2021/03/17	173	835.10	129	843.67	847.00	44	6,144	0.72%	大買/大賣/
2021/03/16	7	784.14	25	780.00	770.00	-18	5,955	-0.30%
2021/03/15	40	799.83	18	790.56	778.00	22	5,936	0.37%
2021/03/12	53	780.02	27	772.19	781.00	26	5,865	0.44%
2021/03/11	7	726.14	12	707.67	743.00	-5	5,754	-0.09%
2021/03/10	10	687.79	19	682.32	676.00	-9	5,705	-0.16%
2021/03/09	42	660.05	3	668.67	673.00	39	5,667	0.69%
2021/03/08	29	677.14	32	669.06	654.00	-3	5,646	-0.05%
2021/03/05	16	636.38	11	636.36	653.00	5	5,621	0.09%
2021/03/04	8	644.75	6	642.83	636.00	2	5,672	0.04%
2021/03/03	27	635.04	8	637.63	648.00	19	5,672	0.33%
2021/03/02	11	675.64	36	677.31	646.00	-25	5,630	-0.44%
2021/02/26	8	666.13	69	675.93	662.00	-61	5,618	-1.09%
2021/02/25	16	735.35	29	718.62	704.00	-13	5,615	-0.23%
2021/02/24	5	719.40	56	715.50	707.00	-51	5,727	-0.89%
2021/02/23	8	750.25	16	748.81	742.00	-8	5,844	-0.14%
2021/02/22	20.5	775.69	16	770.63	760.00	4.5	5,942	0.08%
2021/02/19	16.5	758.94	13	750.92	750.00	3.5	5,908	0.06%
2021/02/18	36	787.86	45	768.65	770.00	-9	5,889	-0.15%
2021/02/17	141	723.74	31	713.18	747.00	110	5,819	1.89%	大買/鉅額交易
2021/02/05	27	704.00	26	700.92	686.00	1	5,745	0.02%
2021/02/04	45	689.38	32	686.19	694.00	13	5,759	0.23%
2021/02/03	40	704.50	24	695.63	694.00	16	5,733	0.28%
2021/02/02	9	695.11	16	691.31	698.00	-7	5,688	-0.12%
2021/02/01	26	658.77	20	652.30	658.00	6	5,639	0.11%
2021/01/29	17	686.76	30.2	690.14	669.00	-13.2	5,574	-0.24%
2021/01/28	20	705.65	68	703.41	681.00	-48	5,451	-0.88%
2021/01/27	40	699.50	33	691.01	724.00	7	5,249	0.13%
2021/01/26	24	696.66	103	691.80	659.00	-79	5,115	-1.54%	大賣/
2021/01/25	24	726.94	19	739.32	703.00	5	4,995	0.10%
2021/01/22	61	715.66	30	710.97	750.00	31	4,872	0.64%
2021/01/21	123	643.73	34	643.68	682.00	89	4,712	1.89%	大買/
2021/01/20	27	601.07	103	599.66	620.00	-76	4,559	-1.67%	大賣/
2021/01/19	5	628.60	10	637.80	625.00	-5	4,498	-0.11%
2021/01/18	13	615.62	4	612.50	629.00	9	4,433	0.20%
2021/01/15	26	624.88	8	624.50	612.00	18	4,334	0.42%
2021/01/14	66	618.39	85	622.87	638.00	-19	4,174	-0.46%
2021/01/13	60	571.93	26	569.81	583.00	34	4,006	0.85%
2021/01/12	21	537.71	47	531.28	530.00	-26	3,913	-0.66%
2021/01/11	17	514.94	28	522.00	530.00	-11	3,853	-0.29%
2021/01/08	19	513.87	38	511.76	497.50	-19	3,790	-0.50%
2021/01/07	81	489.62	17	492.00	495.00	64	3,705	1.73%
2021/01/06	89	471.24	19	474.39	479.50	70	3,575	1.96%
2021/01/05	80	448.07	4	439.88	437.00	76	3,391	2.24%
2021/01/04	11	439.27	20	440.38	432.00	-9	3,375	-0.27%
2020/12/31	0	0.00	14	427.61	425.50	-14	3,388	-0.41%
2020/12/30	8	429.44	10	431.70	432.00	-2	3,403	-0.06%
2020/12/29	3	423.17	4	425.38	424.00	-1	3,400	-0.03%
2020/12/28	22	429.50	36	425.94	427.50	-14	3,397	-0.41%
2020/12/25	9	403.33	1	402.50	405.00	8	3,351	0.24%
2020/12/24	21	400.26	1	396.50	393.00	20	3,351	0.60%
2020/12/23	1	394.00	3	390.33	399.50	-2	3,389	-0.06%
2020/12/22	11	388.09	1	389.00	379.50	10	3,453	0.29%
2020/12/21	17	387.82	1	390.00	390.50	16	3,498	0.46%
2020/12/18	0	0.00	2	404.50	390.50	-2	3,574	-0.06%
2020/12/17	2	400.25	1	405.50	397.50	1	3,627	0.03%
2020/12/16	1	408.50	3	405.00	407.50	-2	3,731	-0.05%
2020/12/15	4	392.38	4	393.50	389.50	0	3,794	0.00%
2020/12/14	4	405.50	13	405.85	397.50	-9	3,829	-0.24%
2020/12/11	11	413.50	3	415.17	409.00	8	3,941	0.20%
2020/12/10	11	418.00	2	422.00	420.00	9	3,969	0.23%
2020/12/09	4	431.50	10	433.25	425.00	-6	4,058	-0.15%
2020/12/08	4	428.50	3	417.17	430.00	1	4,043	0.02%
2020/12/07	7	413.36	3	414.83	413.50	4	4,044	0.10%
2020/12/04	15	412.47	1	416.00	408.00	14	4,049	0.35%
2020/12/03	2	420.50	1	422.50	416.00	1	4,058	0.02%
2020/12/02	2	419.75	2	425.75	429.00	0	4,060	0.00%
2020/12/01	8	435.13	15	449.70	426.00	-7	4,052	-0.17%
2020/11/30	7	450.50	15	451.80	456.00	-8	4,005	-0.20%
2020/11/27	5	433.90	8	434.88	436.00	-3	3,909	-0.08%
2020/11/26	10	419.45	3	420.50	423.50	7	3,889	0.18%
2020/11/25	7	415.36	20	413.58	412.00	-13	3,879	-0.34%
2020/11/24	4	424.00	44	435.12	423.00	-40	3,898	-1.03%
2020/11/23	12	447.17	58	444.39	430.50	-46	3,863	-1.19%
2020/11/20	5	420.80	2	411.00	430.00	3	3,732	0.08%
2020/11/19	4	380.00	11	382.73	392.50	-7	3,611	-0.19%
2020/11/18	44	369.11	4	368.63	370.50	40	3,550	1.13%
2020/11/17	2	361.50	3	372.50	358.00	-1	3,563	-0.03%
2020/11/16	6	364.75	2	361.25	371.50	4	3,583	0.11%
2020/11/13	2	342.00	3.1	346.87	356.50	-1.1	3,617	-0.03%
2020/11/12	3	357.00	6	359.58	345.00	-3	3,616	-0.08%
2020/11/11	0	0.00	11	342.91	340.50	-11	3,598	-0.31%
2020/11/10	45	337.49	4	347.75	331.50	41	3,596	1.14%
2020/11/09	40	353.21	8	356.13	358.50	32	3,548	0.90%
2020/11/06	10	330.70	27	326.63	326.00	-17	3,483	-0.49%
2020/11/05	1	320.50	0	0.00	315.00	1	3,456	0.03%
2020/11/04	0	0.00	1	304.00	310.00	-1	3,451	-0.03%
2020/11/02	4	299.63	5	300.70	298.50	-1	3,539	-0.03%
2020/10/30	7	308.36	2	301.00	301.00	5	3,570	0.14%
2020/10/29	1	297.00	1	301.00	310.50	0	3,620	0.00%
2020/10/28	9	306.89	0	0.00	304.00	9	3,671	0.25%
2020/10/27	4	293.75	2	312.25	314.50	2	3,754	0.05%
2020/10/23	0	0.00	1	314.00	317.00	-1	3,915	-0.03%
2020/10/22	0	0.00	1	312.00	312.00	-1	3,971	-0.03%
2020/10/21	0	0.00	1	317.50	315.50	-1	4,024	-0.02%
2020/10/16	1	319.00	0	0.00	310.00	1	4,180	0.02%
2020/10/15	1	323.00	0	0.00	323.00	1	4,264	0.02%
2020/10/14	4	323.25	1	332.50	324.00	3	4,365	0.07%
2020/10/13	1	325.00	3	331.33	330.00	-2	4,424	-0.05%
2020/10/12	1	331.00	1	342.50	331.00	0	4,528	0.00%
2020/10/08	6	349.33	3	351.50	337.50	3	4,608	0.07%
2020/10/07	3	334.00	3	337.50	341.00	0	4,665	0.00%
2020/10/06	0	0.00	20	341.00	332.00	-20	4,726	-0.42%
2020/10/05	21	334.71	2	330.75	335.00	19	4,736	0.40%
2020/09/30	2	320.75	1	325.00	329.00	1	4,711	0.02%
2020/09/29	2	326.00	3	326.17	321.50	-1	4,685	-0.02%
2020/09/25	10	340.30	10	333.40	333.50	0	4,594	0.00%
2020/09/24	2	348.75	1	352.00	342.00	1	4,515	0.02%
2020/09/23	4	361.13	6	369.75	360.00	-2	4,459	-0.04%
2020/09/22	9	366.89	1	369.00	357.00	8	4,378	0.18%
2020/09/21	2	387.50	2	387.25	385.00	0	4,312	0.00%
2020/09/18	0	0.00	7	365.29	375.00	-7	4,200	-0.17%
2020/09/17	5	350.00	18	354.61	354.50	-13	4,108	-0.32%
2020/09/16	25	351.96	3	354.67	354.00	22	4,166	0.53%
2020/09/14	5	345.50	5	342.30	352.00	0	4,083	0.00%
2020/09/11	0	0.00	3	319.00	326.00	-3	3,975	-0.08%
2020/09/10	1	321.50	1	331.00	315.00	0	3,934	0.00%
2020/09/09	4	311.00	0	0.00	325.00	4	3,892	0.10%
2020/09/08	0	0.00	4	320.50	317.00	-4	3,867	-0.10%
2020/09/07	1	319.50	1	331.00	312.00	0	3,822	0.00%
2020/09/04	4	320.00	4	320.25	323.50	0	3,791	0.00%
2020/09/03	1	316.00	0	0.00	316.00	1	3,744	0.03%
2020/09/02	1	323.00	1	315.00	314.00	0	3,715	0.00%
2020/09/01	6	311.58	2	315.50	320.00	4	3,701	0.11%
2020/08/31	0	0.00	5	321.40	316.00	-5	3,770	-0.13%
2020/08/28	1	315.50	1	329.00	324.50	0	3,975	0.00%
2020/08/27	6	312.33	0	0.00	308.00	6	4,101	0.15%
2020/08/26	4	322.88	4	323.75	321.50	0	4,095	0.00%
2020/08/25	5	323.40	5	335.40	329.50	0	4,121	0.00%
2020/08/24	6	334.75	9	338.44	336.00	-3	4,121	-0.07%
2020/08/21	3	326.00	9	320.83	326.00	-6	4,064	-0.15%
2020/08/20	8	307.50	5	315.40	296.50	3	4,046	0.07%
2020/08/19	11	322.95	29	330.60	327.50	-18	3,998	-0.45%
2020/08/18	6	338.58	131	333.76	332.00	-125	3,930	-3.18%	大賣/鉅額交易
2020/08/17	2	375.50	1	372.50	368.50	1	3,923	0.03%
2020/08/14	56	377.57	9	381.28	396.00	47	3,926	1.20%
2020/08/13	1	390.00	2	388.75	390.00	-1	3,901	-0.03%
2020/08/12	95	397.80	7	397.29	385.50	88	3,925	2.24%
2020/08/11	5	412.80	10	408.15	392.00	-5	3,918	-0.13%
2020/08/10	1	436.50	1	460.00	436.50	0	3,890	0.00%
2020/08/07	2	448.25	12	459.83	442.50	-10	3,908	-0.26%
2020/08/06	6	482.17	1	481.50	452.50	5	3,889	0.13%
2020/08/05	2	446.25	1	447.00	451.00	1	3,848	0.03%
2020/08/04	8	445.06	53	441.56	436.50	-45	3,860	-1.17%
2020/08/03	0	0.00	15	451.83	434.00	-15	3,870	-0.39%
2020/07/31	5	442.30	5	441.80	444.50	0	3,846	0.00%
2020/07/30	16	433.44	4	430.00	436.50	12	3,767	0.32%
2020/07/29	5	385.50	15	378.23	410.50	-10	3,650	-0.27%
2020/07/28	3	390.67	7	404.64	373.50	-4	3,960	-0.10%
2020/07/27	0	0.00	4	399.38	409.00	-4	4,160	-0.10%
2020/07/24	2	404.00	1	392.00	405.00	1	4,314	0.02%
2020/07/22	2	418.75	2	420.00	426.50	0	4,728	0.00%
2020/07/21	14	410.54	9	413.67	409.00	5	4,850	0.10%
2020/07/20	2	359.50	14	383.00	383.00	-12	4,981	-0.24%
2020/07/17	3	376.83	10	390.05	372.50	-7	5,000	-0.14%
2020/07/16	15	396.47	8	401.69	413.50	7	4,993	0.14%
2020/07/15	2	395.00	75	415.27	394.50	-73	4,923	-1.48%
2020/07/14	1	437.50	18	485.06	436.50	-17	4,931	-0.34%
2020/07/13	7	467.93	19	420.92	485.00	-12	4,890	-0.25%
2020/07/10	4	454.13	11	451.91	441.00	-7	4,899	-0.14%
2020/07/09	13	470.00	0	0.00	490.00	13	4,924	0.26%
2020/07/08	15	461.07	14	465.00	490.00	1	5,021	0.02%
2020/07/07	7	498.57	0	0.00	495.00	7	5,062	0.14%
2020/07/06	0	0.00	3	543.00	550.00	-3	5,140	-0.06%
2020/07/03	27	487.11	31	488.47	507.00	-4	5,240	-0.08%
2020/07/02	1	457.00	1	457.00	462.00	0	5,296	0.00%
2020/07/01	44	413.36	1	420.00	420.00	43	5,353	0.80%
2020/06/30	60	404.50	28	404.50	404.50	32	5,367	0.60%
2020/06/29	68	465.35	0	0.00	449.00	68	5,387	1.26%
2020/06/24	116	481.72	6	493.42	498.50	110	5,415	2.03%	大買/鉅額交易
2020/06/23	12	443.58	9	448.78	453.50	3	5,529	0.05%
2020/06/22	8	398.25	14	401.14	412.50	-6	5,502	-0.11%
2020/06/19	1	367.00	1	375.00	375.00	0	5,484	0.00%
2020/06/18	7	328.36	15	340.00	341.00	-8	5,510	-0.15%
2020/06/17	44	328.00	0	0.00	328.00	44	5,531	0.80%
2020/06/16	2	310.00	0	0.00	308.00	2	5,611	0.04%
2020/06/15	40	310.30	9	316.17	303.00	31	5,644	0.55%
2020/06/11	0	0.00	4	275.50	280.00	-4	5,791	-0.07%
2020/06/10	4	288.00	0	0.00	291.00	4	5,875	0.07%
2020/06/08	0	0.00	2	284.50	283.00	-2	6,057	-0.03%
2020/06/05	17	274.53	13	275.23	271.50	4	6,129	0.07%
2020/06/04	18	286.69	29	289.19	286.50	-11	6,105	-0.18%
2020/06/03	30	267.43	33	267.47	273.50	-3	5,949	-0.05%
2020/06/02	0	0.00	3	245.67	249.00	-3	5,800	-0.05%
2020/06/01	0	0.00	10	219.55	226.50	-10	5,834	-0.17%
2020/05/29	56	208.75	5	209.30	206.00	51	5,830	0.87%
2020/05/28	1	206.00	1	212.00	215.00	0	5,847	0.00%
2020/05/26	4	206.13	1	207.00	207.00	3	5,975	0.05%
2020/05/25	3	206.50	9	207.33	214.00	-6	6,207	-0.10%
2020/05/22	3	208.33	55	209.71	207.00	-52	6,265	-0.83%
2020/05/21	19	212.87	17	211.38	215.00	2	6,264	0.03%
2020/05/20	5	217.20	3	220.67	216.50	2	6,313	0.03%
2020/05/19	25	223.26	19	225.87	216.00	6	6,431	0.09%
2020/05/18	6	237.17	70	227.21	223.00	-64	6,386	-1.00%
2020/05/15	0	0.00	2	238.00	238.00	-2	6,413	-0.03%
2020/05/14	0	0.00	6	223.33	226.00	-6	6,430	-0.09%
2020/05/13	1	212.00	1	217.50	219.50	0	6,444	0.00%
2020/05/12	2	207.00	2	207.50	212.00	0	6,472	0.00%
2020/05/11	6	186.17	25	195.58	207.50	-19	6,477	-0.29%
2020/05/08	12	218.42	17.5	214.43	197.00	-5.5	6,490	-0.08%
2020/05/07	0	0.00	5	213.05	218.50	-5	6,493	-0.08%
2020/05/06	1	200.00	4	200.13	199.00	-3	6,513	-0.05%
2020/05/05	2	195.00	4	198.00	194.00	-2	6,543	-0.03%
2020/05/04	68	204.78	86	199.54	195.00	-18	6,577	-0.27%
2020/04/30	122	193.59	19	191.29	195.00	103	6,222	1.66%	大買/鉅額交易
2020/04/29	43	172.67	21	170.81	177.50	22	6,001	0.37%
2020/04/28	44	166.73	101	163.30	167.50	-57	5,858	-0.97%	大賣/
2020/04/27	24	150.94	45	151.53	159.50	-21	5,622	-0.37%
2020/04/24	54	143.93	17	146.03	145.00	37	5,461	0.68%
2020/04/23	72	131.95	15	131.93	134.00	57	5,351	1.07%
2020/04/22	6	123.42	25	121.92	129.50	-19	5,160	-0.37%
2020/04/21	5	119.40	25	119.54	118.00	-20	5,121	-0.39%
2020/04/20	10	122.80	4	123.50	124.00	6	5,082	0.12%
2020/04/17	21	126.57	6	125.42	126.00	15	5,033	0.30%
2020/04/16	3	120.50	5	120.10	121.50	-2	4,954	-0.04%
2020/04/15	14	118.96	4	119.50	116.00	10	4,911	0.20%
2020/04/14	8	110.00	6	111.00	114.00	2	4,824	0.04%
2020/04/13	13	104.77	27	105.78	104.00	-14	4,782	-0.29%
2020/04/10	12	102.10	15	99.92	97.70	-3	4,690	-0.06%
2020/04/09	8	100.39	16	99.34	97.50	-8	4,661	-0.17%
2020/04/08	15	97.19	15	98.99	101.50	0	4,632	0.00%
2020/04/07	4	94.90	74	94.65	92.60	-70	4,535	-1.54%
2020/04/06	26	92.60	1	92.80	93.00	25	4,479	0.56%
2020/04/01	1	87.60	1	88.20	87.80	0	4,448	0.00%
2020/03/31	3	87.70	4	87.18	87.50	-1	4,429	-0.02%
2020/03/30	8	84.65	11	85.05	86.20	-3	4,410	-0.07%
2020/03/27	35	91.91	46	92.68	87.50	-11	4,383	-0.25%
2020/03/26	34	92.69	13	90.56	95.50	21	4,267	0.49%
2020/03/25	27	90.16	3	89.17	87.00	24	4,228	0.57%
2020/03/24	8	85.21	5	85.80	85.80	3	4,153	0.07%
2020/03/23	6	77.53	12	77.78	78.00	-6	4,131	-0.15%
2020/03/20	17	76.49	20	79.69	81.60	-3	4,129	-0.07%
2020/03/19	3	77.10	18	79.56	74.20	-15	4,055	-0.37%
2020/03/18	10	85.00	3	82.70	82.40	7	4,028	0.17%
2020/03/17	15	87.33	20	87.82	83.10	-5	3,969	-0.13%
2020/03/16	32	101.49	22	97.84	90.10	10	3,909	0.26%
2020/03/13	16	97.87	15	97.33	98.20	1	3,824	0.03%
2020/03/12	94	109.52	36	109.97	107.00	58	3,756	1.54%
2020/03/11	30	125.20	34	124.43	118.00	-4	3,677	-0.11%
2020/03/10	27	129.65	13	127.35	131.00	14	3,706	0.38%
2020/03/09	99	127.85	23	128.96	124.50	76	3,694	2.06%
2020/03/06	8	134.25	12	137.25	136.00	-4	3,655	-0.11%
2020/03/05	10	134.00	12	133.04	135.00	-2	3,624	-0.06%
2020/03/04	21	127.71	21	127.95	126.50	0	3,567	0.00%
2020/03/03	28	132.70	7	133.21	133.00	21	3,506	0.60%
2020/03/02	23	129.07	18	127.61	128.00	5	3,423	0.15%
2020/02/27	22	133.93	43	131.76	126.50	-21	3,322	-0.63%
2020/02/26	71	140.20	43	139.05	137.50	28	3,207	0.87%
2020/02/25	19	134.11	13	130.38	138.00	6	2,929	0.20%
2020/02/24	34	122.84	9	124.00	125.50	25	2,808	0.89%
2020/02/21	26	126.08	21	126.93	126.50	5	2,754	0.18%
2020/02/20	49	120.84	70	121.71	123.00	-21	2,624	-0.80%
2020/02/19	10	116.95	4	116.88	116.00	6	2,460	0.24%
2020/02/18	31	117.90	30	116.17	115.00	1	2,434	0.04%
2020/02/17	21	114.10	29	115.88	115.50	-8	2,364	-0.34%
2020/02/14	32	110.45	5	110.30	115.50	27	2,307	1.17%
2020/02/13	17	107.85	6	106.75	105.50	11	2,239	0.49%
2020/02/12	4	103.63	14	103.46	104.00	-10	2,185	-0.46%
2020/02/11	31	103.99	19	102.89	103.00	12	2,146	0.56%
2020/02/10	18	103.25	36	101.21	100.50	-18	2,069	-0.87%
2020/02/07	15	114.80	38	116.70	111.50	-23	1,983	-1.16%
2020/02/06	7	121.21	20	119.13	123.50	-13	1,907	-0.68%
2020/02/05	24	119.02	6	117.33	118.50	18	1,842	0.98%
2020/02/04	1	110.00	2	111.00	111.50	-1	1,758	-0.06%
2020/02/03	21	106.21	8	107.31	111.50	13	1,721	0.76%
2020/01/31	37	105.28	43	107.94	109.00	-6	1,672	-0.36%
2020/01/30	11	111.09	62	110.65	110.00	-51	1,596	-3.19%
2020/01/20	73	121.08	41	120.89	122.00	32	1,545	2.07%
2020/01/17	28	115.57	49	115.76	118.50	-21	1,446	-1.45%
2020/01/16	1	103.50	7	104.71	108.00	-6	1,328	-0.45%
2020/01/15	72	99.99	11	101.51	98.50	61	1,270	4.80%
2020/01/14	0	0.00	1	95.10	98.70	-1	1,158	-0.09%
2020/01/08	5	87.70	0	0.00	87.00	5	1,002	0.50%
2020/01/06	5	87.50	10	85.60	86.40	-5	954	-0.52%
2020/01/02	15	88.63	0	0.00	87.80	15	918	1.63%
2019/12/31	0	0.00	20	86.66	87.10	-20	865	-2.31%
2019/12/27	5	89.70	0	0.00	86.70	5	837	0.60%
2019/12/26	0	0.00	15	86.50	87.00	-15	807	-1.86%
2019/12/25	0	0.00	11	87.60	87.20	-11	794	-1.38%
2019/12/24	1	85.80	1	83.90	87.90	0	770	0.00%
2019/12/20	17	82.49	16	81.74	83.70	1	729	0.14%
2019/12/19	10	89.65	1	89.50	88.70	9	686	1.31%
2019/12/18	1	88.80	0	0.00	89.90	1	684	0.15%
2019/12/17	2	91.10	2	91.70	91.50	0	665	0.00%
2019/12/16	6	83.60	0	0.00	84.80	6	633	0.95%
2019/12/13	22	84.31	1	82.30	82.90	21	617	3.40%
2019/12/12	2	86.10	5	85.44	85.40	-3	602	-0.50%
2019/12/11	15	81.15	1	79.60	84.40	14	577	2.43%
2019/12/10	3	78.93	29	78.93	79.40	-26	545	-4.77%
2019/12/09	10	80.20	1	80.10	80.20	9	527	1.71%
2019/12/06	0	0.00	31	76.78	79.50	-31	504	-6.14%
2019/12/05	2	65.75	2	66.15	75.10	0	469	0.00%
2019/12/04	11	68.28	0	0.00	68.30	11	351	3.13%
2019/12/03	20	64.20	2	64.20	64.20	18	263	6.82%
2019/12/02	0	0.00	2	58.30	58.40	-2	206	-0.97%
2019/10/17	0	0.00	1	49.30	48.40	-1	149	-0.67%
2019/10/07	1	47.50	0	0.00	46.75	1	139	0.72%
2019/09/24	10	49.00	0	0.00	47.00	10	125	7.94%
2019/08/20	6	43.98	0	0.00	43.00	6	86	6.95%
2019/08/19	4	41.79	1	42.50	42.50	3	75	3.96%
2019/08/13	0	0.00	5	38.35	38.65	-5	76	-6.53%
2019/07/25	0	0.00	5	40.20	40.45	-5	142	-3.52%
2019/07/24	0	0.00	10	40.00	40.05	-10	145	-6.89%
2019/07/17	0	0.00	3	40.00	40.45	-3	151	-1.97%
2019/07/16	0	0.00	5	40.65	40.50	-5	156	-3.20%
2019/07/15	0	0.00	0	40.30	40.35	0	158	-0.03%
2019/07/03	5	39.90	0	0.00	40.50	5	166	3.01%
2019/06/27	1	38.55	0	0.00	38.45	1	165	0.60%
2019/06/25	2	38.75	0	0.00	38.10	2	166	1.20%
2019/06/24	30	38.07	0	0.00	38.40	30	164	18.19%
2019/05/15	1	34.20	37	33.95	34.80	-36	193	-18.64%
2019/05/09	1	40.15	0	0.00	40.50	1	166	0.60%
2019/04/01	0.8	43.65	0	0.00	43.65	0.8	273	0.27%
2019/03/22	6	45.74	0	0.00	45.50	6	276	2.17%
2019/03/11	0	0.00	1	45.60	45.80	-1	270	-0.37%
2019/03/08	4	45.55	0	0.00	45.30	4	277	1.44%
2019/03/04	0	0.00	2	47.95	47.70	-2	282	-0.71%
2019/02/27	2	48.35	0	0.00	47.95	2	282	0.71%
2019/02/22	0	0.00	1	48.60	48.20	-1	282	-0.35%
2019/02/15	0	0.00	13	48.70	47.50	-13	282	-4.60%
2019/02/11	0	0.00	10	49.03	48.30	-10	250	-3.99%
2019/01/30	1	49.05	0	0.00	49.10	1	249	0.40%
2019/01/25	0	0.00	2	50.40	50.00	-2	257	-0.78%
2019/01/22	1	51.50	0	0.00	50.60	1	257	0.39%
2019/01/21	10	51.75	0	0.00	52.20	10	247	4.05%
2019/01/18	2	50.45	1	49.30	49.50	1	229	0.44%
2019/01/17	2	45.80	1	49.50	49.50	1	188	0.53%
2019/01/11	0	0.00	2	44.08	43.35	-2	187	-1.07%
2019/01/09	2	43.20	0	0.00	43.30	2	190	1.05%
2019/01/08	1	43.20	1	42.75	42.60	0	192	0.00%
2018/12/24	5	44.78	0	0.00	44.70	5	239	2.09%
2018/12/05	0.2	50.80	0	0.00	50.80	0.2	266	0.08%
2018/11/29	5	48.20	0	0.00	47.80	5	267	1.87%
2018/11/15	0	0.00	1	44.10	44.35	-1	274	-0.36%
2018/11/09	5	44.36	0	0.00	44.80	5	305	1.64%
2018/11/08	5	44.08	0	0.00	44.40	5	314	1.59%
2018/11/02	11	47.05	0	0.00	45.20	11	307	3.58%
2018/11/01	1	44.50	0	0.00	44.70	1	299	0.33%
2018/10/31	0	0.00	1	44.80	44.80	-1	296	-0.34%
2018/10/23	0	0.00	1	43.55	43.60	-1	272	-0.37%
2018/10/22	1	43.40	0	0.00	43.55	1	269	0.37%
2018/10/15	0	0.00	30	43.91	45.35	-30	248	-12.07%
2018/10/12	0	0.00	2	41.05	43.95	-2	244	-0.82%
2018/10/11	1	42.90	0	0.00	42.90	1	238	0.42%
2018/10/02	0	0.00	50	55.39	55.30	-50	201	-24.76%
2018/09/13	0	0.00	63	58.41	58.60	-63	191	-32.97%
2018/09/10	0	0.00	10	59.90	58.00	-10	190	-5.24%
2018/09/05	0	0.00	20	66.44	66.00	-20	183	-10.89%
2018/09/04	0	0.00	20	67.46	67.50	-20	185	-10.76%
2018/08/27	0	0.00	1	67.50	67.50	-1	196	-0.51%
2018/08/22	1	69.30	0	0.00	69.20	1	215	0.46%
2018/08/16	10	68.49	0	0.00	68.90	10	208	4.80%
2018/08/15	1	70.60	0	0.00	73.00	1	201	0.50%
2018/07/13	0	0.00	22	84.18	84.30	-22	390	-5.64%
2018/07/12	0	0.00	2	83.80	84.40	-2	402	-0.50%
2018/07/06	0	0.00	2	82.00	86.00	-2	467	-0.43%
2018/06/29	10	85.91	0	0.00	86.00	10	523	1.91%
2018/06/05	22	89.90	0	0.00	88.00	22	1,314	1.67%
2018/05/31	36	90.89	0	0.00	89.50	36	1,470	2.45%
2018/05/29	0	0.00	1	87.10	87.10	-1	1,472	-0.07%
2018/05/28	0	0.00	2	91.00	90.60	-2	1,471	-0.14%
2018/05/25	0	0.00	2	90.20	89.90	-2	1,485	-0.13%
2018/05/23	1	92.30	0	0.00	89.90	1	1,527	0.07%
2018/05/21	3	91.67	2	91.35	90.80	1	1,528	0.07%
2018/04/25	1	82.00	1	82.40	82.50	0	1,557	0.00%
2018/04/23	0	0.00	1	85.00	84.70	-1	1,538	-0.06%
2018/04/18	1	90.00	0	0.00	87.70	1	1,528	0.07%
2018/04/17	0	0.00	13	87.52	90.00	-13	1,518	-0.86%
2018/04/16	2	89.10	0	0.00	88.00	2	1,494	0.13%
2018/04/13	0	0.00	5	90.80	90.90	-5	1,485	-0.34%
2018/04/12	1	90.30	10	93.20	90.90	-9	1,512	-0.60%
2018/04/11	1	89.50	1	91.50	93.10	0	1,512	0.00%
2018/04/10	134	98.90	15	99.02	97.20	119	1,507	7.89%	大買/鉅額交易
2018/04/09	2	102.00	5	97.46	98.00	-3	1,507	-0.20%
2018/04/02	10	103.40	0	0.00	104.00	10	1,527	0.65%
2018/03/30	2	105.25	3	105.67	102.00	-1	1,542	-0.06%
2018/03/29	20	105.63	1	104.00	106.00	19	1,547	1.23%
2018/03/28	1	103.50	3	102.83	103.00	-2	1,571	-0.13%
2018/03/27	4	103.38	8	104.94	102.00	-4	1,577	-0.25%
2018/03/26	4	100.93	8	100.35	102.50	-4	1,626	-0.25%
2018/03/23	0	0.00	6	100.00	97.80	-6	1,592	-0.38%
2018/03/22	14	109.18	26	111.17	105.00	-12	1,547	-0.78%
2018/03/21	49	119.06	3	119.33	116.50	46	1,499	3.07%
2018/03/20	24	119.35	28	120.36	117.00	-4	1,455	-0.27%
2018/03/19	56	116.46	4	122.75	118.00	52	1,420	3.66%
2018/03/16	124	114.20	20	109.48	117.50	104	1,322	7.86%	大買/鉅額交易
2018/03/15	93	106.56	7	107.86	107.00	86	1,255	6.85%
2018/03/13	3	106.83	1	109.00	103.00	2	1,229	0.16%
2018/03/12	5	103.30	15	101.50	101.50	-10	1,192	-0.84%
2018/03/09	11	102.55	21	107.10	101.50	-10	1,174	-0.85%
2018/03/08	1	106.00	0	0.00	108.50	1	1,083	0.09%
2018/03/07	7	99.23	2	100.00	99.00	5	1,046	0.48%
2018/03/06	12	99.55	3	98.73	101.50	9	995	0.90%
2018/03/05	1	94.90	0	0.00	92.50	1	923	0.11%
2018/03/01	0	0.00	6	92.30	93.50	-6	912	-0.66%
2018/02/23	0	0.00	5	89.04	88.80	-5	878	-0.57%
2018/02/21	0	0.00	19	86.63	84.20	-19	874	-2.17%
2018/02/09	1	77.90	0	0.00	80.00	1	859	0.12%
2018/02/07	19	86.34	0	0.00	85.20	19	842	2.25%
2018/02/06	0	0.00	1	84.00	84.50	-1	838	-0.12%
2018/02/05	28	90.04	0	0.00	90.40	28	825	3.39%
2018/01/31	0	0.00	10	88.32	88.20	-10	735	-1.36%
2018/01/23	23	90.67	0	0.00	90.00	23	734	3.13%
2018/01/19	0	0.00	21	88.60	87.50	-21	733	-2.86%
2018/01/16	3	90.40	0	0.00	90.50	3	733	0.41%
2018/01/15	22	90.78	0	0.00	90.90	22	743	2.96%
2018/01/12	3	91.00	0	0.00	89.00	3	749	0.40%
2018/01/11	0	0.00	3	90.60	89.80	-3	751	-0.40%
2018/01/10	0	0.00	8	91.29	90.00	-8	755	-1.06%
2018/01/08	10	90.29	0	0.00	91.50	10	754	1.33%
2018/01/03	7	93.59	1	94.40	92.60	6	713	0.84%
2018/01/02	1	92.60	0	0.00	92.70	1	719	0.14%