愛普* (6531)-兆豐券商分點個股進出

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
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－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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	0	0.00	1	364.00	365.50	-1	4,013	-0.02%
2024/04/23	0	0.00	0.1	355.00	354.00	-0.1	4,086	0.00%
2024/04/22	2	358.00	4	355.57	345.00	-2	4,172	-0.05%
2024/04/19	4.1	369.73	3	357.00	360.50	1.1	4,317	0.03%
2024/04/17	2	382.50	2	384.00	383.00	0	4,559	0.00%
2024/04/16	2	387.25	1.1	388.41	384.00	0.9	4,578	0.02%
2024/04/15	0.1	383.50	12	377.83	376.50	-11.9	4,570	-0.26%
2024/04/12	1	389.50	3	388.83	388.00	-2	4,622	-0.04%
2024/04/11	2.2	395.95	1.2	395.92	395.00	1	4,776	0.02%
2024/04/09	0	0.00	1	395.00	395.00	-1	4,875	-0.02%
2024/04/08	1	411.00	2	405.50	402.00	-1	4,896	-0.02%
2024/04/03	2	410.25	5	408.90	412.00	-3	4,898	-0.06%
2024/04/02	6	415.25	6	409.17	408.00	0	4,923	0.00%
2024/04/01	8	408.63	2.1	408.26	408.00	5.9	4,955	0.12%
2024/03/29	3.1	401.44	1	390.50	401.50	2.1	4,973	0.04%
2024/03/28	0	0.00	2	391.50	388.00	-2	4,987	-0.04%
2024/03/27	5.1	397.95	2	393.50	392.00	3.1	5,034	0.06%
2024/03/26	2	401.75	1	396.50	394.00	1	5,043	0.02%
2024/03/25	4	411.62	2	410.25	405.00	2	5,038	0.04%
2024/03/22	2	409.75	15	406.50	405.00	-13	5,059	-0.26%
2024/03/21	1	406.00	0	0.00	405.50	1	5,066	0.02%
2024/03/20	0.1	403.20	18	395.33	395.00	-17.9	5,142	-0.35%
2024/03/18	0	0.00	1	409.00	407.00	-1	5,232	-0.02%
2024/03/15	1	404.50	2	408.00	406.00	-1	5,327	-0.02%
2024/03/14	2	416.25	153	408.13	404.50	-151	5,365	-2.81%	大賣/鉅額交易
2024/03/13	0	0.00	24	408.40	405.00	-24	5,337	-0.45%
2024/03/12	1.1	440.91	51	432.29	431.50	-49.9	5,314	-0.94%
2024/03/11	5	440.30	2.1	446.55	443.00	2.9	5,379	0.05%
2024/03/08	2.1	438.00	81	430.44	431.00	-78.9	5,373	-1.47%
2024/03/07	1	442.00	60	441.72	435.00	-59	5,403	-1.09%
2024/03/06	10	457.65	19	464.95	450.00	-9	5,385	-0.17%
2024/03/05	1	484.00	31	484.29	490.00	-30	5,289	-0.57%
2024/03/04	34	498.60	11	494.45	491.50	23	5,354	0.43%
2024/03/01	14.1	477.27	11	473.91	477.50	3.1	5,262	0.06%
2024/02/29	7	448.71	0	0.00	455.00	7	5,158	0.14%
2024/02/27	4	445.38	1	437.50	438.00	3	5,104	0.06%
2024/02/26	0	0.00	2	440.50	436.50	-2	5,085	-0.04%
2024/02/23	3	446.83	108	443.60	439.50	-105	5,116	-2.05%	大賣/鉅額交易
2024/02/22	25	454.04	49	449.86	450.00	-24	5,122	-0.47%
2024/02/21	2	471.50	5	467.50	464.00	-3	5,064	-0.06%
2024/02/20	4	481.25	1	482.50	470.50	3	5,206	0.06%
2024/02/19	3	479.50	0	0.00	470.00	3	5,224	0.06%
2024/02/16	4	481.50	101	481.65	480.00	-97	5,375	-1.80%	大賣/
2024/02/15	2	482.50	1	479.50	483.50	1	5,427	0.02%
2024/02/05	7	503.29	13	499.65	497.00	-6	5,456	-0.11%
2024/02/02	2	527.00	43	529.19	518.00	-41	5,458	-0.75%
2024/02/01	1	524.00	1.1	518.81	517.00	-0.1	5,464	0.00%
2024/01/31	10	527.00	4	526.75	523.00	6	5,549	0.11%
2024/01/30	15	526.00	7	526.29	523.00	8	5,604	0.14%
2024/01/29	60	512.88	5	504.30	519.00	55	5,712	0.96%
2024/01/26	4	494.38	3	496.17	490.50	1	5,994	0.02%
2024/01/25	10	500.75	1	494.00	494.00	9	6,221	0.14%
2024/01/24	7	501.14	13.1	505.13	498.00	-6	6,216	-0.10%
2024/01/23	2	519.00	2	526.00	520.00	0	6,214	0.00%
2024/01/22	6	534.83	3	531.67	526.00	3	6,250	0.05%
2024/01/19	11	520.00	15	518.40	519.00	-4	6,245	-0.06%
2024/01/18	1	519.00	3.1	526.26	516.00	-2.1	6,244	-0.03%
2024/01/17	2	531.00	61	530.97	534.00	-59	6,280	-0.94%
2024/01/16	21	538.95	14	542.86	544.00	7	6,243	0.11%
2024/01/15	32	530.00	61	538.57	539.00	-29	6,189	-0.47%
2024/01/12	40	510.65	16	510.88	514.00	24	6,097	0.39%
2024/01/11	37	498.49	2	493.75	497.50	35	5,954	0.59%
2024/01/10	8	488.38	2	488.50	489.00	6	5,980	0.10%
2024/01/09	0	0.00	3	488.33	485.00	-3	6,081	-0.05%
2024/01/08	14	485.71	10	489.90	484.50	4	6,191	0.06%
2024/01/05	18.1	479.88	19	489.63	498.00	-0.9	6,207	-0.01%
2024/01/04	3	467.00	1	463.00	467.00	2	6,150	0.03%
2024/01/03	7	471.36	6	468.25	472.00	1	6,226	0.02%
2024/01/02	2	460.50	10	469.00	459.50	-8	6,177	-0.13%
2023/12/29	0	0.00	6	469.08	469.00	-6	6,217	-0.10%
2023/12/28	2	469.50	5	467.80	465.50	-3	6,290	-0.05%
2023/12/27	12	469.63	5	467.90	472.00	7	6,397	0.11%
2023/12/26	8	463.63	1	459.50	462.00	7	6,452	0.11%
2023/12/25	2	458.50	2	463.00	456.50	0	6,524	0.00%
2023/12/22	11	454.36	2	452.25	457.50	9	6,603	0.14%
2023/12/21	3	437.33	0	0.00	444.00	3	6,757	0.04%
2023/12/20	2	444.00	2	439.50	439.00	0	6,967	0.00%
2023/12/19	6	439.83	28	444.71	439.00	-22	7,147	-0.31%
2023/12/18	1	452.00	0	0.00	449.50	1	7,374	0.01%
2023/12/15	52	463.45	8	457.94	452.50	44	7,559	0.58%
2023/12/14	6	458.25	10	458.15	460.50	-4	7,734	-0.05%
2023/12/13	20	444.50	1	444.50	446.00	19	7,865	0.24%
2023/12/12	24.1	447.97	3	445.67	443.50	21.1	8,084	0.26%
2023/12/11	3	434.17	22	431.39	430.00	-19	8,065	-0.24%
2023/12/08	9	446.22	8	442.31	440.50	1	8,053	0.01%
2023/12/07	4	436.00	9	427.72	436.00	-5	8,039	-0.06%
2023/12/06	4	449.38	7	438.57	436.50	-3	8,040	-0.04%
2023/12/05	1	452.50	2	452.00	452.00	-1	8,017	-0.01%
2023/12/04	3	469.17	2	473.00	460.00	1	8,050	0.01%
2023/12/01	3	468.00	8	470.50	469.00	-5	8,097	-0.06%
2023/11/30	5	469.00	8	468.00	468.00	-3	8,371	-0.04%
2023/11/29	9	459.50	1	451.50	471.00	8	8,353	0.10%
2023/11/28	4	441.13	0	0.00	444.50	4	8,260	0.05%
2023/11/27	0	0.00	18	437.47	430.50	-18	8,247	-0.22%
2023/11/24	22	444.55	0	0.00	447.00	22	8,267	0.27%
2023/11/22	59	453.20	2	453.00	452.50	57	8,260	0.69%
2023/11/21	1	458.50	1.1	452.78	447.50	-0.1	8,236	0.00%
2023/11/20	4	451.88	9	452.67	449.50	-5	8,221	-0.06%
2023/11/17	12	449.96	11	450.68	456.00	1	8,215	0.01%
2023/11/16	2	438.75	2	436.00	435.00	0	8,146	0.00%
2023/11/15	6	446.83	12	449.88	444.00	-6	8,111	-0.07%
2023/11/14	23	430.83	2	424.75	432.50	21	7,988	0.26%
2023/11/13	28	421.80	12	423.17	422.00	16	7,990	0.20%
2023/11/10	5	408.40	15	401.73	409.50	-10	7,913	-0.13%
2023/11/09	13	413.88	7	412.21	410.00	6	7,901	0.08%
2023/11/08	7	410.93	3	411.67	411.00	4	7,892	0.05%
2023/11/07	1	418.50	6	416.08	420.00	-5	7,807	-0.06%
2023/11/06	14	412.61	15	410.40	416.00	-1	7,822	-0.01%
2023/11/03	27	398.63	21	400.95	410.00	6	7,733	0.08%
2023/11/02	29	387.38	16	393.09	397.50	13	7,425	0.18%
2023/11/01	15	361.63	0	0.00	361.50	15	7,250	0.21%
2023/10/31	6	362.25	5	378.00	357.00	1	7,338	0.01%
2023/10/30	7	373.71	7	370.79	375.50	0	7,436	0.00%
2023/10/27	13	364.54	7	368.43	361.50	6	7,542	0.08%
2023/10/26	16	374.56	4	374.25	368.00	12	7,878	0.15%
2023/10/25	9	383.72	4	383.00	382.50	5	8,188	0.06%
2023/10/24	2	366.00	0	0.00	368.50	2	8,301	0.02%
2023/10/23	1	375.50	8	371.63	366.00	-7	8,311	-0.08%
2023/10/20	7	373.50	4	368.25	377.50	3	8,316	0.04%
2023/10/19	9	373.11	7.1	371.69	374.50	1.9	8,260	0.02%
2023/10/18	3	379.33	4	380.00	370.00	-1	8,229	-0.01%
2023/10/17	9	384.94	5	383.20	383.00	4	8,177	0.05%
2023/10/16	2	374.75	2	372.00	372.50	0	8,093	0.00%
2023/10/13	1	389.50	16	387.94	390.00	-15	7,975	-0.19%
2023/10/12	14	385.25	3	376.33	389.50	11	7,929	0.14%
2023/10/11	11	385.73	4	377.88	372.00	7	7,905	0.09%
2023/10/06	2	384.50	2	383.50	379.00	0	7,881	0.00%
2023/10/05	1	384.00	45	383.63	383.50	-44	7,902	-0.56%
2023/10/04	6	380.25	57	380.06	386.00	-51	7,885	-0.65%
2023/10/03	8	396.69	115	391.83	387.50	-107	7,826	-1.37%	大賣/鉅額交易
2023/10/02	148	394.52	55	395.14	396.00	93	7,716	1.21%	大買/
2023/09/28	56	383.71	2	383.50	383.00	54	7,663	0.70%
2023/09/27	18	387.94	20	387.00	392.00	-2	7,630	-0.03%
2023/09/26	53	388.01	68	390.74	385.50	-15	7,582	-0.20%
2023/09/25	22	394.68	52	390.83	395.50	-30	7,406	-0.41%
2023/09/22	166	377.59	27	375.67	386.00	139	7,204	1.93%	大買/鉅額交易
2023/09/21	226	375.46	85	379.49	382.00	141	7,053	2.00%	大買/鉅額交易
2023/09/20	25	372.38	36	366.75	373.50	-11	6,807	-0.16%
2023/09/19	35	363.30	22	362.59	360.50	13	6,628	0.20%
2023/09/18	137	370.70	12	371.54	371.50	125	6,398	1.95%	大買/鉅額交易
2023/09/15	60	361.22	24.1	358.97	363.00	35.9	6,188	0.58%
2023/09/14	85	345.66	3	341.67	348.00	82	5,976	1.37%
2023/09/13	19	332.16	6	332.25	331.50	13	5,888	0.22%
2023/09/12	33	330.35	1	323.00	327.00	32	5,869	0.55%
2023/09/11	1	332.00	14	325.46	325.50	-13	5,939	-0.22%
2023/09/08	1	342.00	54	343.16	339.00	-53	5,925	-0.89%
2023/09/07	3	354.50	3.1	352.30	350.00	-0.1	5,965	0.00%
2023/09/06	8	357.00	26	359.81	351.50	-18	5,970	-0.30%
2023/09/05	50	363.03	123	366.28	354.00	-73	5,888	-1.24%	大賣/
2023/09/04	100	340.00	1	353.00	353.00	99	5,656	1.75%
2023/09/01	2	328.50	5	327.40	321.00	-3	5,696	-0.05%
2023/08/31	4	334.50	3	330.00	328.00	1	5,764	0.02%
2023/08/30	9	331.67	2	328.50	330.50	7	5,788	0.12%
2023/08/29	2	321.25	2	317.25	321.50	0	5,893	0.00%
2023/08/28	0	0.00	10	323.55	321.00	-10	6,021	-0.17%
2023/08/25	3	333.17	3	324.00	327.00	0	6,389	0.00%
2023/08/24	2	339.00	10	332.60	328.50	-8	6,525	-0.12%
2023/08/23	8	330.88	3	326.17	332.00	5	6,597	0.08%
2023/08/22	8	332.81	0	0.00	329.00	8	6,661	0.12%
2023/08/21	1	326.00	6	321.92	322.00	-5	6,737	-0.07%
2023/08/18	5	321.10	22	324.00	315.50	-17	6,747	-0.25%
2023/08/17	23	332.00	5	324.30	334.00	18	6,739	0.27%
2023/08/16	6	323.75	0	0.00	321.00	6	6,719	0.09%
2023/08/15	1	319.50	1	317.00	317.50	0	6,849	0.00%
2023/08/14	5.1	314.10	44	313.72	314.50	-38.9	6,979	-0.56%
2023/08/11	3	330.50	2	326.50	325.50	1	6,961	0.01%
2023/08/10	4	336.38	18	330.08	327.00	-14	6,969	-0.20%
2023/08/09	1	360.00	3	343.00	345.00	-2	6,893	-0.03%
2023/08/08	2	358.25	5	352.70	351.00	-3	6,853	-0.04%
2023/08/07	13	353.69	12	352.92	356.00	1	6,835	0.01%
2023/08/04	8	347.06	4	350.25	343.00	4	6,781	0.06%
2023/08/02	28	359.32	20.1	366.62	348.00	8	6,690	0.12%
2023/08/01	8	379.94	14	384.32	386.50	-6	6,568	-0.09%
2023/07/31	25.1	389.26	67	388.31	381.50	-41.9	6,503	-0.64%
2023/07/28	79	360.30	24	364.77	379.50	55	6,140	0.90%
2023/07/27	62	340.45	45.2	341.91	345.00	16.8	5,791	0.29%
2023/07/26	7	317.64	11	312.27	314.00	-4	5,613	-0.07%
2023/07/25	15	310.87	5	311.00	310.50	10	5,615	0.18%
2023/07/24	0	0.00	9	300.94	300.00	-9	5,623	-0.16%
2023/07/21	8	302.00	2	300.50	307.50	6	5,689	0.11%
2023/07/20	4	308.50	19	310.05	305.50	-15	5,775	-0.26%
2023/07/19	5	316.80	1	318.00	316.50	4	5,780	0.07%
2023/07/18	0	0.00	3	311.33	308.50	-3	5,807	-0.05%
2023/07/17	3	314.33	5	315.90	316.50	-2	5,838	-0.03%
2023/07/14	6	318.83	3	327.17	315.00	3	5,845	0.05%
2023/07/13	2	325.75	2	323.50	324.50	0	5,826	0.00%
2023/07/12	6	322.67	3	319.17	316.00	3	5,775	0.05%
2023/07/11	4	325.13	100	321.88	320.50	-96	5,785	-1.66%
2023/07/10	2	319.25	3	318.50	321.00	-1	5,805	-0.02%
2023/07/07	1.1	312.09	3	308.33	310.00	-1.9	5,846	-0.03%
2023/07/06	1	315.00	10	319.00	315.00	-9	5,865	-0.15%
2023/07/05	3.1	321.97	5	317.50	323.50	-2	5,874	-0.03%
2023/07/04	6	312.75	0	0.00	316.00	6	5,886	0.10%
2023/07/03	1	303.00	2	299.00	301.00	-1	5,901	-0.02%
2023/06/30	1	301.00	2	301.50	304.00	-1	5,996	-0.02%
2023/06/29	1	297.50	0.3	299.50	300.00	0.7	6,035	0.01%
2023/06/28	0	0.00	11	291.32	291.00	-11	6,079	-0.18%
2023/06/27	2	298.75	0	0.00	292.50	2	6,179	0.03%
2023/06/26	1	296.50	224	300.09	296.50	-223	6,191	-3.60%	大賣/鉅額交易
2023/06/21	1	318.00	12	312.50	311.50	-11	6,270	-0.18%
2023/06/20	3	333.33	138.1	326.96	322.50	-135.1	6,406	-2.11%	大賣/鉅額交易
2023/06/19	7	331.21	135	332.10	332.50	-128	6,509	-1.97%	大賣/鉅額交易
2023/06/16	0	0.00	9	336.17	331.50	-9	6,804	-0.13%
2023/06/15	8	340.75	4	342.38	337.50	4	7,098	0.06%
2023/06/14	21	330.19	59	330.57	332.00	-38	7,290	-0.52%
2023/06/13	10	342.50	0	0.00	337.00	10	7,439	0.13%
2023/06/12	11	335.91	1	333.00	333.00	10	7,583	0.13%
2023/06/09	11	330.77	12	326.79	325.50	-1	7,642	-0.01%
2023/06/08	2	330.50	194	328.38	323.50	-192	7,780	-2.47%	大賣/鉅額交易
2023/06/07	27	343.33	16	343.88	339.00	11	7,849	0.14%
2023/06/06	6	339.50	3	335.50	337.00	3	8,050	0.04%
2023/06/05	5	331.00	7	333.21	328.50	-2	8,003	-0.02%
2023/06/02	6	335.17	27	349.35	336.00	-21	8,006	-0.26%
2023/06/01	14	345.89	11	342.09	348.50	3	7,925	0.04%
2023/05/31	35	347.71	4	349.88	340.00	31	8,057	0.38%
2023/05/30	58	332.91	22	333.59	332.00	36	7,784	0.46%
2023/05/29	16	325.84	2	321.25	328.50	14	7,820	0.18%
2023/05/26	1	310.51	2	312.00	310.50	-1	7,933	-0.01%
2023/05/25	20	327.03	11	325.95	317.50	9	8,093	0.11%
2023/05/24	4	313.38	8.1	309.44	314.50	-4.1	8,079	-0.05%
2023/05/23	42	311.42	7	309.50	310.00	35	8,320	0.42%
2023/05/22	17	310.47	1	314.50	304.50	16	8,621	0.19%
2023/05/19	11	310.91	20	308.40	311.50	-9	8,783	-0.10%
2023/05/18	20	300.90	5	296.80	304.50	15	8,778	0.17%
2023/05/17	2	284.00	3	280.50	284.00	-1	8,712	-0.01%
2023/05/16	8	284.06	7	281.14	280.00	1	8,767	0.01%
2023/05/15	2	277.00	28	279.52	276.00	-26	8,856	-0.29%
2023/05/12	26	283.38	14	279.61	286.00	12	8,969	0.13%
2023/05/11	13	283.46	3	282.00	278.00	10	9,121	0.11%
2023/05/10	5	280.50	0	0.00	282.00	5	9,270	0.05%
2023/05/09	1	277.65	7	278.64	277.50	-6	9,322	-0.06%
2023/05/08	6	291.08	0	0.00	283.00	6	9,412	0.06%
2023/05/05	8	287.31	5	285.30	283.00	3	9,555	0.03%
2023/05/04	3	274.17	16	271.66	276.00	-13	9,619	-0.14%
2023/05/03	5	278.60	5	279.50	275.50	0	9,693	0.00%
2023/05/02	8	284.25	4	280.75	283.50	4	9,732	0.04%
2023/04/28	12	281.58	311	279.48	279.50	-299	9,742	-3.07%	大賣/鉅額交易
2023/04/27	10	270.75	8	270.00	273.50	2	9,691	0.02%
2023/04/26	12	268.08	1	270.00	271.50	11	9,643	0.11%
2023/04/25	9.1	271.86	11	271.91	272.00	-1.9	9,564	-0.02%
2023/04/24	2	294.50	1	290.50	290.50	1	9,456	0.01%
2023/04/21	8	295.19	70	294.08	291.00	-62	9,423	-0.66%
2023/04/20	11	305.09	7	302.00	301.00	4	9,374	0.04%
2023/04/19	0	0.00	3	307.17	303.50	-3	9,346	-0.03%
2023/04/18	0	0.00	9	313.78	311.50	-9	9,321	-0.10%
2023/04/17	13	314.69	6	313.25	315.00	7	9,266	0.08%
2023/04/14	5	315.80	1	316.00	313.00	4	9,239	0.04%
2023/04/13	2	319.00	17	311.97	311.00	-15	9,183	-0.16%
2023/04/12	8	322.75	2	323.00	325.50	6	9,112	0.07%
2023/04/11	32	327.05	0	0.00	320.00	32	9,043	0.35%
2023/04/10	22	327.39	4	329.63	326.00	18	9,013	0.20%
2023/04/07	14	326.07	0	0.00	324.50	14	8,947	0.16%
2023/04/06	1	320.00	0	0.00	323.00	1	8,877	0.01%
2023/03/31	0	0.00	2	322.00	324.00	-2	8,813	-0.02%
2023/03/30	3	314.67	1	316.00	310.50	2	8,695	0.02%
2023/03/29	3	310.67	2	307.25	306.00	1	8,645	0.01%
2023/03/28	2	332.50	14	327.67	315.00	-12	8,601	-0.14%
2023/03/27	6	323.75	6	322.75	316.50	0	8,485	0.00%
2023/03/24	19	338.73	18	334.75	325.50	1	8,469	0.01%
2023/03/23	11	331.50	6	329.67	334.50	5	8,363	0.06%
2023/03/22	2	331.75	5	327.02	323.50	-3	8,242	-0.04%
2023/03/21	7	329.50	21	331.31	325.00	-14	8,118	-0.17%
2023/03/20	27	318.89	15	318.67	324.50	12	7,812	0.15%
2023/03/17	71	307.37	38.1	302.74	303.50	32.9	7,499	0.44%
2023/03/16	65	295.69	19	295.26	296.00	46	7,232	0.64%
2023/03/15	55	303.73	16	303.19	295.00	39	7,106	0.55%
2023/03/14	4	292.75	5	293.00	289.00	-1	6,909	-0.01%
2023/03/13	9	293.28	20	289.93	297.00	-11	6,875	-0.16%
2023/03/10	12.1	294.48	25.2	292.72	291.50	-13.1	6,741	-0.19%
2023/03/09	141	298.17	11	294.82	295.00	130	6,660	1.95%	大買/鉅額交易
2023/03/08	4	282.88	3	284.17	283.50	1	6,405	0.02%
2023/03/07	4	285.25	2	284.75	281.50	2	6,414	0.03%
2023/03/06	0	0.00	1	287.00	280.50	-1	6,421	-0.02%
2023/03/03	2	281.00	13	287.46	283.00	-11	6,468	-0.17%
2023/03/02	8.1	291.61	49	291.42	287.00	-40.9	6,412	-0.64%
2023/03/01	51.2	291.67	47	292.02	290.00	4.2	6,335	0.07%
2023/02/24	1	287.50	18	294.61	283.00	-17	6,277	-0.27%
2023/02/23	54	282.10	12	279.67	289.50	42	6,234	0.67%
2023/02/22	8	274.00	39	268.58	266.50	-31	6,186	-0.50%
2023/02/21	81	281.49	70	282.06	281.50	11	6,136	0.18%
2023/02/20	81	276.12	31	271.52	280.00	50	6,047	0.83%
2023/02/17	21	255.52	37	256.69	260.00	-16	5,796	-0.28%
2023/02/16	14	247.54	4	242.75	252.00	10	5,679	0.18%
2023/02/15	2	235.25	10	239.50	235.50	-8	5,670	-0.14%
2023/02/14	9	248.67	14	246.07	246.00	-5	5,652	-0.09%
2023/02/13	13	253.27	6	249.00	244.00	7	5,834	0.12%
2023/02/10	43	255.59	45	250.12	247.00	-2	5,986	-0.03%
2023/02/09	5	264.50	73	266.30	262.00	-68	5,936	-1.15%
2023/02/08	76	262.78	11	258.55	268.00	65	5,802	1.12%
2023/02/07	4	249.25	4	246.13	244.00	0	5,686	0.00%
2023/02/06	7	244.79	27	244.00	245.50	-20	5,694	-0.35%
2023/02/03	19	242.55	5	243.40	247.50	14	5,663	0.25%
2023/02/02	13	231.19	126	228.11	233.50	-113	5,633	-2.01%	大賣/鉅額交易
2023/02/01	23	217.24	30	210.70	219.00	-7	5,538	-0.13%
2023/01/31	55	208.47	2	206.25	210.00	53	5,479	0.97%
2023/01/30	6	202.08	0	0.00	201.50	6	5,428	0.11%
2023/01/17	51	190.26	2	188.75	187.50	49	5,478	0.89%
2023/01/16	2	188.75	6	188.50	188.50	-4	5,568	-0.07%
2023/01/12	1	190.50	8	187.88	186.00	-7	5,579	-0.13%
2023/01/11	8	190.25	4	186.50	190.00	4	5,572	0.07%
2023/01/10	17	187.06	2	184.75	188.00	15	5,560	0.27%
2023/01/09	71	188.34	82	186.15	186.50	-11	5,541	-0.20%
2023/01/06	15	179.83	1	175.00	182.00	14	5,521	0.25%
2023/01/05	2	176.00	4	176.50	175.00	-2	5,521	-0.04%
2023/01/04	4	175.88	13	174.42	176.00	-9	5,547	-0.16%
2023/01/03	13	172.23	3	168.33	174.00	10	5,563	0.18%
2022/12/30	1	171.00	39	168.32	165.00	-38	5,557	-0.68%
2022/12/29	14	167.54	148	166.68	168.00	-134	5,567	-2.41%	大賣/鉅額交易
2022/12/28	11	167.00	3	167.17	166.50	8	5,593	0.14%
2022/12/27	1	173.00	18	171.92	172.50	-17	5,615	-0.30%
2022/12/26	15	171.43	6	168.00	170.50	9	5,650	0.16%
2022/12/23	3	169.50	1	169.50	170.00	2	5,678	0.04%
2022/12/22	4	171.75	3	171.83	170.00	1	5,695	0.02%
2022/12/21	2	172.25	0	0.00	172.00	2	5,733	0.03%
2022/12/20	3	177.50	1	174.00	172.00	2	5,756	0.03%
2022/12/16	0	0.00	2	180.50	181.00	-2	5,766	-0.03%
2022/12/15	2	186.50	8	188.69	186.00	-6	5,749	-0.10%
2022/12/14	9	187.22	0.3	190.00	190.50	8.8	5,737	0.15%
2022/12/13	1	189.00	2	186.00	184.50	-1	5,696	-0.02%
2022/12/12	0	0.00	2	185.75	186.00	-2	5,677	-0.04%
2022/12/09	0	0.00	3	190.33	186.50	-3	5,677	-0.05%
2022/12/08	3	190.50	0	0.00	187.00	3	5,682	0.05%
2022/12/07	20	190.00	1	187.50	187.50	19	5,668	0.34%
2022/12/06	1	202.00	5	200.50	195.50	-4	5,611	-0.07%
2022/12/05	4	214.13	13	211.85	207.00	-9	5,568	-0.16%
2022/12/02	74	208.52	9	208.44	209.00	65	5,496	1.18%
2022/12/01	13	206.00	8	206.63	206.50	5	5,505	0.09%
2022/11/30	4	201.38	0	0.00	198.00	4	5,487	0.07%
2022/11/29	0	0.00	7	198.71	199.00	-7	5,520	-0.13%
2022/11/28	6	204.83	5	204.20	202.00	1	5,519	0.02%
2022/11/25	3	208.67	6	208.67	207.50	-3	5,661	-0.05%
2022/11/24	51	211.00	76	209.84	213.50	-25	5,546	-0.45%
2022/11/23	1	200.00	5	198.90	199.00	-4	5,324	-0.08%
2022/11/22	66	200.30	142	199.17	197.00	-76	5,282	-1.44%	大賣/
2022/11/21	223	209.89	67	207.36	207.00	156	5,187	3.01%	大買/鉅額交易
2022/11/18	89	197.38	11	195.23	203.00	78	5,054	1.54%
2022/11/17	12	190.04	21	189.95	191.00	-9	4,838	-0.19%
2022/11/16	13	188.77	2	181.25	192.50	11	4,733	0.23%
2022/11/15	5.3	179.48	7	177.74	180.50	-1.8	4,545	-0.04%
2022/11/14	21	182.29	26	182.08	179.50	-5	4,463	-0.11%
2022/11/11	26	177.88	46	176.86	175.50	-20	4,397	-0.45%
2022/11/10	48.1	176.05	62	173.23	171.00	-13.9	4,261	-0.33%
2022/11/09	115	178.08	55	176.06	177.00	60	4,222	1.42%	大買/
2022/11/08	114	178.45	96	176.29	169.00	18	4,037	0.45%	大買/
2022/11/07	11	162.45	7	160.93	164.50	4	3,854	0.10%
2022/11/04	8	162.06	10	160.05	158.00	-2	3,799	-0.05%
2022/11/03	9	156.67	1	154.50	159.00	8	3,761	0.21%
2022/11/02	3	155.17	13	152.35	155.50	-10	3,700	-0.27%
2022/11/01	8	151.25	8	150.13	153.00	0	3,633	0.00%
2022/10/31	11	148.32	6	144.92	151.00	5	3,568	0.14%
2022/10/28	8	141.25	13	141.92	139.00	-5	3,427	-0.15%
2022/10/27	14	141.89	15	143.83	147.00	-1	3,392	-0.03%
2022/10/26	2	138.50	0	0.00	137.50	2	3,406	0.06%
2022/10/25	6.2	141.58	3	146.50	140.00	3.2	3,459	0.09%
2022/10/24	13	157.65	5	158.10	150.50	8	3,371	0.24%
2022/10/21	1	147.00	2	149.50	146.00	-1	3,305	-0.03%
2022/10/20	1	149.50	0	0.00	153.00	1	3,310	0.03%
2022/10/18	0	0.00	13	149.58	152.50	-13	3,327	-0.39%
2022/10/17	20	144.93	10	141.55	149.00	10	3,405	0.29%
2022/10/14	14	145.14	1	149.00	147.50	13	3,471	0.37%
2022/10/13	1	138.00	12	139.00	137.50	-11	3,573	-0.31%
2022/10/12	1	146.50	3.1	142.42	145.50	-2.1	3,562	-0.06%
2022/10/11	15	148.73	2	147.50	146.00	13	3,607	0.36%
2022/10/07	13	160.19	17	157.18	157.00	-4	3,625	-0.11%
2022/10/06	2	163.25	1	162.00	161.00	1	3,655	0.03%
2022/10/05	1	161.50	14	157.11	158.50	-13	3,665	-0.35%
2022/10/04	2.1	158.79	5	159.40	158.50	-2.9	3,686	-0.08%
2022/10/03	1	154.50	2	154.50	153.00	-1	3,673	-0.03%
2022/09/30	4	148.38	3	147.33	153.00	1	3,686	0.03%
2022/09/29	36	146.53	6	150.00	147.00	30	3,690	0.81%
2022/09/28	8	149.06	5	147.00	146.00	3	3,721	0.08%
2022/09/27	1	155.00	7	152.36	155.00	-6	3,758	-0.16%
2022/09/26	1	149.50	5	154.70	149.00	-4	3,792	-0.11%
2022/09/23	0	0.00	1	162.50	161.50	-1	3,850	-0.03%
2022/09/22	0	0.00	1	166.50	166.50	-1	3,904	-0.03%
2022/09/16	1	172.50	2	175.75	170.50	-1	3,991	-0.03%
2022/09/15	17	178.88	4	177.13	175.50	13	4,028	0.32%
2022/09/14	16	168.94	8	169.00	174.50	8	4,052	0.20%
2022/09/13	75	175.50	0	0.00	176.50	75	4,056	1.85%
2022/09/12	14	176.25	3	175.83	175.00	11	4,086	0.27%
2022/09/08	3	172.00	0	0.00	172.50	3	4,101	0.07%
2022/09/07	10	173.50	6	172.25	171.00	4	4,104	0.10%
2022/09/06	5	178.40	130	183.23	178.50	-125	4,071	-3.07%	大賣/鉅額交易
2022/09/05	0	0.00	4	193.88	190.00	-4	4,054	-0.10%
2022/09/02	8	204.31	8	205.88	201.00	0	4,027	0.00%
2022/09/01	35	213.71	48	213.47	205.50	-13	3,975	-0.33%
2022/08/31	10	201.70	0	0.00	204.00	10	3,791	0.26%
2022/08/30	0	0.00	3	196.83	196.50	-3	3,878	-0.08%
2022/08/29	6	197.00	0	0.00	196.00	6	3,916	0.15%
2022/08/26	10	205.40	20	212.83	205.00	-10	3,956	-0.25%
2022/08/25	27	208.72	1.2	202.83	208.00	25.8	4,060	0.64%
2022/08/24	1	198.50	0	0.00	198.50	1	4,090	0.02%
2022/08/22	0	0.00	1	204.00	200.00	-1	4,201	-0.02%
2022/08/19	0	0.00	2	211.00	206.00	-2	4,237	-0.05%
2022/08/18	2	208.25	1	205.50	209.00	1	4,252	0.02%
2022/08/16	6	209.17	15	206.13	205.00	-9	4,264	-0.21%
2022/08/15	13.2	207.83	16	207.66	210.00	-2.8	4,273	-0.07%
2022/08/12	5	197.50	9	196.28	200.00	-4	4,316	-0.09%
2022/08/11	10	189.75	3	188.33	190.00	7	4,317	0.16%
2022/08/08	1	189.50	0	0.00	189.50	1	4,566	0.02%
2022/08/05	4	194.50	6	194.08	193.00	-2	4,787	-0.04%
2022/08/04	1	190.50	2	186.25	191.50	-1	4,911	-0.02%
2022/08/03	2	191.50	5	189.40	189.00	-3	4,892	-0.06%
2022/08/02	2	192.50	4	193.25	190.50	-2	4,873	-0.04%
2022/08/01	12	204.79	1	204.00	204.00	11	4,837	0.23%
2022/07/29	3	202.00	1	202.00	201.00	2	4,791	0.04%
2022/07/28	0	0.00	6	203.50	198.00	-6	4,824	-0.12%
2022/07/27	15	199.97	1	198.50	202.00	14	4,829	0.29%
2022/07/26	1	202.00	12	201.33	199.50	-11	4,878	-0.23%
2022/07/25	1	211.00	0	0.00	210.50	1	4,856	0.02%
2022/07/22	3	217.83	4	216.75	213.00	-1	4,860	-0.02%
2022/07/21	4	218.25	3	214.00	219.00	1	4,805	0.02%
2022/07/20	4	215.13	8.1	213.33	212.50	-4.1	4,748	-0.09%
2022/07/19	0	0.00	8	203.94	203.00	-8	4,654	-0.17%
2022/07/18	10	213.60	13	210.73	207.50	-3	4,662	-0.06%
2022/07/15	12	203.83	2	202.25	206.00	10	4,587	0.22%
2022/07/14	8	196.63	9	195.33	201.50	-1	4,559	-0.02%
2022/07/13	0	0.00	5	195.60	194.50	-5	4,542	-0.11%
2022/07/12	6	190.50	4	190.25	191.00	2	4,551	0.04%
2022/07/11	0	0.00	4	200.63	200.50	-4	4,544	-0.09%
2022/07/08	1	207.00	6	202.83	202.50	-5	4,523	-0.11%
2022/07/07	2	200.50	1	190.50	199.00	1	4,484	0.02%
2022/07/06	18	196.58	5	192.00	190.50	13	4,453	0.29%
2022/07/05	1	196.50	11	197.05	198.00	-10	4,428	-0.23%
2022/07/04	10	198.05	0	0.00	198.00	10	4,358	0.23%
2022/07/01	2	207.25	17	198.88	192.50	-15	4,302	-0.35%
2022/06/30	10	211.10	12	212.75	209.00	-2	4,206	-0.05%
2022/06/28	1	226.50	1	226.00	227.00	0	4,153	0.00%
2022/06/27	0	0.00	2	232.00	232.50	-2	4,141	-0.05%
2022/06/24	0	0.00	5	224.60	221.00	-5	4,098	-0.12%
2022/06/23	13	223.27	21	218.69	219.50	-8	4,074	-0.20%
2022/06/22	1	233.00	1	221.00	216.50	0	4,037	0.00%
2022/06/21	3	232.17	2	233.25	233.00	1	3,991	0.03%
2022/06/20	2	242.75	1	234.50	235.00	1	4,000	0.02%
2022/06/17	0	0.00	54	255.64	255.50	-54	3,966	-1.36%
2022/06/16	3	268.50	2	277.50	257.00	1	3,957	0.03%
2022/06/15	1	270.00	15.2	273.71	269.50	-14.2	3,963	-0.36%
2022/06/14	4.1	268.99	42	269.95	271.50	-37.9	3,996	-0.95%
2022/06/13	2	277.25	1	281.00	274.00	1	4,007	0.02%
2022/06/10	8	297.13	4	295.13	296.50	4	4,041	0.10%
2022/06/08	11	310.91	5	309.20	307.00	6	4,028	0.15%
2022/06/07	1	300.50	2	301.25	302.00	-1	3,963	-0.03%
2022/06/06	3	300.17	2	299.00	297.50	1	3,947	0.03%
2022/06/02	20.4	311.48	11	311.73	303.50	9.4	3,947	0.24%
2022/06/01	44	308.69	73	305.18	321.50	-29	3,855	-0.75%
2022/05/31	17	289.68	16	290.91	292.50	1	3,784	0.03%
2022/05/30	43	291.28	13	291.85	291.50	30	3,790	0.79%
2022/05/27	2	276.75	5	277.10	278.50	-3	3,785	-0.08%
2022/05/26	5	272.70	4	271.38	270.00	1	3,826	0.03%
2022/05/24	24.2	278.70	30	268.28	264.50	-5.8	3,919	-0.15%
2022/05/23	21	280.24	0	0.00	277.50	21	3,885	0.54%
2022/05/20	1	276.00	2	281.00	278.50	-1	3,894	-0.03%
2022/05/19	3	280.50	4	275.75	276.00	-1	3,797	-0.03%
2022/05/18	4	272.88	3	271.67	270.00	1	3,717	0.03%
2022/05/17	0	0.00	2	269.25	274.50	-2	3,696	-0.05%
2022/05/16	2.4	276.33	5	276.10	265.50	-2.6	3,666	-0.07%
2022/05/13	10	280.85	8	283.56	284.00	2	3,560	0.06%
2022/05/12	14	272.68	3	273.50	283.00	11	3,363	0.33%
2022/05/11	6	254.92	16	253.94	257.50	-10	3,242	-0.31%
2022/05/10	8	248.00	5	249.30	250.00	3	3,270	0.09%
2022/05/09	0	0.00	28	241.88	241.00	-28	3,308	-0.85%
2022/05/06	0	0.00	14	245.36	244.00	-14	3,311	-0.42%
2022/05/05	19	268.21	18	263.86	261.00	1	3,316	0.03%
2022/05/04	10	259.50	9	257.44	256.00	1	3,295	0.03%
2022/05/03	54	259.85	1	255.00	264.50	53	3,295	1.61%
2022/04/27	3	231.00	5	233.10	242.00	-2	3,497	-0.06%
2022/04/26	0	0.00	1	253.50	247.50	-1	3,488	-0.03%
2022/04/25	0	0.00	4	254.75	251.50	-4	3,576	-0.11%
2022/04/22	439	268.00	4	268.00	268.00	435	3,585	12.13%	大買/鉅額交易
2022/04/21	4	281.38	1	278.00	279.00	3	3,597	0.08%
2022/04/20	2	276.75	0	0.00	277.50	2	3,613	0.06%
2022/04/18	1	274.50	1	278.00	274.50	0	3,637	0.00%
2022/04/15	0	0.00	9	268.33	265.00	-9	3,629	-0.25%
2022/04/14	0	0.00	1	287.50	281.50	-1	3,629	-0.03%
2022/04/13	3	291.33	1	293.00	289.00	2	3,683	0.05%
2022/04/12	2	290.25	2	289.50	285.00	0	3,685	0.00%
2022/04/11	1	285.50	10	292.75	285.50	-9	3,670	-0.25%
2022/04/08	0	0.00	2	312.25	307.50	-2	3,647	-0.05%
2022/04/07	0	0.00	1	307.00	306.00	-1	3,643	-0.03%
2022/04/06	1	319.00	0	0.00	319.00	1	3,636	0.03%
2022/04/01	2	319.25	2	310.75	321.00	0	3,713	0.00%
2022/03/30	2	331.00	0	0.00	322.50	2	3,728	0.05%
2022/03/29	0	0.00	2	318.00	319.50	-2	3,778	-0.05%
2022/03/28	0	0.00	11	319.09	319.50	-11	3,812	-0.29%
2022/03/24	0	0.00	1	331.50	335.00	-1	3,889	-0.03%
2022/03/23	9	344.50	1	344.00	335.00	8	3,921	0.20%
2022/03/22	1	340.00	0	0.00	335.50	1	3,911	0.03%
2022/03/21	3	331.33	0	0.00	334.00	3	3,934	0.08%
2022/03/18	1	326.00	0	0.00	331.50	1	3,965	0.03%
2022/03/17	5	335.10	3	330.67	335.00	2	3,950	0.05%
2022/03/16	1	311.00	0	0.00	315.00	1	3,908	0.03%
2022/03/15	1	310.00	6	316.83	304.00	-5	3,868	-0.13%
2022/03/11	0.1	340.00	1	335.50	337.00	-0.9	3,851	-0.02%
2022/03/10	5	346.70	5	347.50	348.00	0	3,898	0.00%
2022/03/09	0	0.00	1	340.50	335.00	-1	3,975	-0.03%
2022/03/08	5	340.20	13	336.96	338.00	-8	3,974	-0.20%
2022/03/07	3	349.00	5	342.10	345.50	-2	3,956	-0.05%
2022/03/04	8	372.00	2	371.75	372.50	6	3,946	0.15%
2022/03/03	5	376.90	3	379.00	374.50	2	4,001	0.05%
2022/03/02	3	375.00	12	380.79	377.00	-9	4,005	-0.22%
2022/03/01	23	384.61	15	381.80	392.00	8	4,088	0.20%
2022/02/25	6	365.17	5	354.30	362.00	1	4,024	0.02%
2022/02/24	53.1	361.15	52	346.52	343.50	1.1	4,005	0.03%
2022/02/23	1	379.50	0	0.00	377.00	1	3,949	0.03%
2022/02/22	4	389.13	9	391.39	376.00	-5	3,991	-0.13%
2022/02/21	2	392.25	3	396.00	397.00	-1	3,977	-0.03%
2022/02/18	3	390.83	2	389.50	392.00	1	4,015	0.02%
2022/02/17	8	398.25	0	0.00	390.00	8	4,078	0.20%
2022/02/16	9	404.61	1	404.00	401.50	8	4,137	0.19%
2022/02/15	10	399.15	14	395.57	395.00	-4	4,200	-0.10%
2022/02/14	2.1	379.52	13	375.42	377.50	-10.9	4,226	-0.26%
2022/02/11	7	392.00	7	390.29	391.00	0	4,311	0.00%
2022/02/10	37	406.96	38	400.00	396.50	-1	4,501	-0.02%
2022/02/09	10.7	411.63	6.2	409.52	410.00	4.5	4,517	0.10%
2022/02/08	10.5	401.30	0	0.00	400.50	10.5	4,537	0.23%
2022/02/07	11	393.55	1	394.00	394.00	10	4,614	0.22%
2022/01/26	2	405.00	10	400.90	395.00	-8	4,811	-0.17%
2022/01/25	3	408.83	1	397.50	396.00	2	4,972	0.04%
2022/01/24	12.1	401.41	7	402.21	410.00	5.1	5,086	0.10%
2022/01/21	11.1	412.05	3	414.33	405.00	8.1	5,152	0.16%
2022/01/20	3	441.67	7	438.29	445.00	-4	5,258	-0.08%
2022/01/19	0	0.00	4	428.00	428.00	-4	5,345	-0.07%
2022/01/18	32	450.58	21	444.03	435.50	11	5,508	0.20%
2022/01/17	3	414.50	0	0.00	414.50	3	5,637	0.05%
2022/01/14	1.1	411.14	1	405.50	411.50	0.1	5,954	0.00%
2022/01/13	1	424.51	1	422.00	422.00	0	6,140	0.00%
2022/01/12	7.1	426.43	0	0.00	433.00	7.1	6,196	0.11%
2022/01/11	0	0.00	0	426.50	430.00	0	6,247	0.00%
2022/01/10	1.1	443.04	0	0.00	445.00	1.1	6,396	0.02%
2022/01/07	3	443.83	0	0.00	436.00	3	6,406	0.05%
2022/01/06	3.1	462.94	4	451.38	455.00	-1	6,392	-0.01%
2022/01/05	1.1	475.64	1	482.00	476.00	0.1	6,362	0.00%
2022/01/04	3	483.67	2	483.50	481.50	1	6,387	0.02%
2022/01/03	0.1	489.52	1	483.00	483.00	-0.9	6,446	-0.01%
2021/12/30	2	496.50	4	499.50	499.00	-2	6,486	-0.03%
2021/12/29	0	0.00	5	501.00	501.00	-5	6,522	-0.08%
2021/12/28	14	512.86	16	512.06	502.00	-2	6,586	-0.03%
2021/12/27	0	0.00	14	501.21	500.00	-14	6,527	-0.21%
2021/12/24	26	495.58	37	498.47	496.00	-11	6,566	-0.17%
2021/12/23	7	504.86	7	501.29	499.00	0	6,585	0.00%
2021/12/22	37	487.54	3	498.17	487.00	34	6,636	0.51%
2021/12/21	5	494.20	3	494.67	490.50	2	6,667	0.03%
2021/12/20	2	470.75	3	473.67	471.00	-1	6,630	-0.02%
2021/12/17	4	483.00	1	484.50	480.50	3	6,627	0.05%
2021/12/16	5	495.80	2	496.50	496.00	3	6,603	0.05%
2021/12/15	2	494.75	1	490.50	493.00	1	6,624	0.02%
2021/12/14	0	0.00	3	488.50	481.00	-3	6,610	-0.05%
2021/12/13	2	512.00	3	505.33	503.00	-1	6,625	-0.02%
2021/12/10	7	512.43	0	0.00	513.00	7	6,655	0.11%
2021/12/09	0	0.00	1	510.00	510.00	-1	6,733	-0.01%
2021/12/07	1	513.00	5	515.00	513.00	-4	6,754	-0.06%
2021/12/06	25	538.08	2	536.50	530.00	23	6,728	0.34%
2021/12/03	15	536.80	6	536.17	546.00	9	6,669	0.13%
2021/12/02	1	520.00	2	513.50	511.00	-1	6,555	-0.02%
2021/12/01	3	507.67	2	509.50	520.00	1	6,539	0.02%
2021/11/29	2	483.50	5	487.20	511.00	-3	6,550	-0.05%
2021/11/26	29	490.00	2	497.50	492.00	27	6,532	0.41%
2021/11/25	4	490.75	3	495.83	500.00	1	6,510	0.02%
2021/11/24	1	520.00	1	512.00	512.00	0	6,396	0.00%
2021/11/23	4	525.50	0.2	517.00	515.00	3.8	6,404	0.06%
2021/11/22	0	0.00	7	512.86	512.00	-7	6,408	-0.11%
2021/11/19	2	532.50	100	537.85	520.00	-98	6,369	-1.54%
2021/11/18	5	545.40	3	539.33	537.00	2	6,323	0.03%
2021/11/17	3	533.33	0	0.00	532.00	3	6,279	0.05%
2021/11/16	1	546.00	2	539.00	539.00	-1	6,234	-0.02%
2021/11/15	6	570.83	2	560.00	553.00	4	6,192	0.06%
2021/11/12	0	0.00	2	551.00	550.00	-2	6,132	-0.03%
2021/11/11	0	0.00	67	551.45	538.00	-67	6,053	-1.11%
2021/11/10	2	540.00	3	533.00	535.00	-1	5,973	-0.02%
2021/11/09	8	549.63	1	545.00	547.00	7	5,878	0.12%
2021/11/05	2	521.50	1.1	519.03	510.00	0.9	5,728	0.02%
2021/11/04	1	538.00	0	0.00	516.00	1	5,737	0.02%
2021/11/03	6.1	531.87	145	521.26	540.00	-138.9	5,727	-2.43%	大賣/鉅額交易
2021/11/02	11	575.64	26	581.46	575.00	-15	5,537	-0.27%
2021/11/01	6	579.50	0	0.00	591.00	6	5,400	0.11%
2021/10/29	4	535.50	26	537.00	538.00	-22	5,328	-0.41%
2021/10/28	6	543.33	3.7	548.71	544.00	2.3	5,205	0.04%
2021/10/27	7.7	520.67	36	504.56	532.00	-28.3	4,986	-0.57%
2021/10/26	3	503.33	97	500.45	484.50	-94	4,843	-1.94%
2021/10/25	25	502.30	61	508.46	504.00	-36	4,700	-0.77%
2021/10/22	149.2	459.76	25	473.80	485.00	124.2	4,543	2.73%	大買/鉅額交易
2021/10/21	18	437.33	4	443.38	445.50	14	4,271	0.33%
2021/10/20	57	404.22	4	396.25	405.00	53	4,118	1.29%
2021/10/19	12	394.04	2	391.50	391.50	10	4,153	0.24%
2021/10/18	4	383.63	4	385.38	377.50	0	4,151	0.00%
2021/10/06	52	763.25	2	761.50	750.00	50	4,104	1.22%
2021/10/05	5	739.80	0	0.00	736.00	5	4,111	0.12%
2021/10/04	1	761.00	2	765.50	707.00	-1	4,085	-0.02%
2021/10/01	3	745.00	6	740.50	745.00	-3	4,049	-0.07%
2021/09/30	6	757.00	4	754.25	766.00	2	4,011	0.05%
2021/09/29	2	785.38	7.1	778.42	733.00	-5.1	3,958	-0.13%
2021/09/28	0	0.00	1	793.00	804.00	-1	3,923	-0.03%
2021/09/27	1	782.00	8	787.23	791.00	-7	3,890	-0.18%
2021/09/24	0	0.00	2	756.50	754.00	-2	3,817	-0.05%
2021/09/23	3	766.33	3	766.00	761.00	0	3,792	0.00%
2021/09/22	4	743.25	3	738.67	737.00	1	3,759	0.03%
2021/09/17	10	737.10	7.8	724.47	758.00	2.2	3,732	0.06%
2021/09/16	3	703.33	4	706.50	718.00	-1	3,622	-0.03%
2021/09/15	1	687.00	0	0.00	692.00	1	3,558	0.03%
2021/09/14	2	686.50	2	686.50	679.00	0	3,558	0.00%
2021/09/10	1	696.00	1	688.00	686.00	0	3,551	0.00%
2021/09/09	1	673.00	1	672.99	680.00	0	3,528	0.00%
2021/09/08	1	675.00	1	664.00	671.00	0	3,512	0.00%
2021/09/07	4	677.50	3	668.00	663.00	1	3,469	0.03%
2021/09/06	33	671.61	5	670.80	687.00	28	3,473	0.81%
2021/09/03	1	659.00	59	673.14	676.00	-58	3,424	-1.69%
2021/09/02	5	631.80	4	621.75	615.00	1	3,410	0.03%
2021/09/01	6	629.50	2	630.50	632.00	4	3,427	0.12%
2021/08/31	21	611.86	1	612.00	612.00	20	3,422	0.58%
2021/08/30	11	608.55	1	604.00	604.00	10	3,431	0.29%
2021/08/27	1	619.00	4	610.00	610.00	-3	3,449	-0.09%
2021/08/26	103	628.05	4	633.00	620.00	99	3,461	2.86%	大買/
2021/08/25	3	610.68	3	623.00	624.00	0	3,425	0.00%
2021/08/24	34	606.76	31	616.32	606.00	3	3,396	0.09%
2021/08/23	3	613.00	2	610.50	617.00	1	3,386	0.03%
2021/08/20	3	589.35	3	594.00	586.00	0	3,370	0.00%
2021/08/19	2.3	609.85	7	603.86	581.00	-4.7	3,359	-0.14%
2021/08/18	1	576.00	46	605.98	632.00	-45	3,387	-1.33%
2021/08/17	4	604.50	3	606.33	585.00	1	3,426	0.03%
2021/08/16	0	612.00	1	596.00	608.00	-1	3,472	-0.03%
2021/08/13	2	657.00	2	635.00	634.00	0	3,523	0.00%
2021/08/12	9	674.11	1	664.00	664.00	8	3,550	0.23%
2021/08/11	1	699.98	1	653.00	653.00	0	3,633	0.00%
2021/08/10	1	723.96	4	715.75	700.00	-3	3,653	-0.08%
2021/08/09	1	745.01	1	719.00	719.00	0	3,692	0.00%
2021/08/06	5	755.40	2	742.50	740.00	3	3,707	0.08%
2021/08/05	2	737.50	0	0.00	756.00	2	3,775	0.05%
2021/08/04	4	774.71	6	764.67	743.00	-2	3,898	-0.05%
2021/08/03	0	777.40	4	780.50	794.00	-4	3,848	-0.10%
2021/08/02	5	762.03	5	773.40	778.00	0	3,836	0.00%
2021/07/30	11	735.55	9	738.44	730.00	2	3,795	0.05%
2021/07/29	2	683.00	1	690.00	715.00	1	3,754	0.03%
2021/07/28	4	679.25	7	662.00	650.00	-3	3,760	-0.08%
2021/07/27	8	741.25	5	728.80	709.00	3	3,771	0.08%
2021/07/26	0	0.00	2	726.00	715.00	-2	3,744	-0.05%
2021/07/23	2	718.00	2	714.00	713.00	0	3,842	0.00%
2021/07/22	7	729.43	6	726.17	723.00	1	3,839	0.03%
2021/07/21	1	723.00	1	716.00	716.00	0	3,835	0.00%
2021/07/20	2	748.50	10	731.30	708.00	-8	3,804	-0.21%
2021/07/19	11	775.00	3	775.67	773.00	8	3,759	0.21%
2021/07/16	11	766.91	17	779.06	754.00	-6	3,760	-0.16%
2021/07/15	7	760.86	14	772.21	768.00	-7	3,722	-0.19%
2021/07/14	4	722.75	1	740.00	740.00	3	3,656	0.08%
2021/07/13	9	729.89	20	735.80	739.00	-11	3,640	-0.30%
2021/07/12	1	630.00	1	615.00	672.00	0	3,544	0.00%
2021/07/08	1	639.00	0	0.00	630.00	1	3,561	0.03%
2021/07/07	0	0.00	2.1	635.32	631.00	-2.1	3,607	-0.06%
2021/07/06	0.1	641.00	3	669.67	640.00	-3	3,691	-0.08%
2021/07/05	6	661.83	1	667.00	660.00	5	3,765	0.13%
2021/07/01	0	622.00	0	0.00	616.00	0	3,814	0.00%
2021/06/30	0	0.00	1.1	625.31	634.00	-1.1	3,902	-0.03%
2021/06/29	0	0.00	1	643.00	624.00	-1	3,955	-0.03%
2021/06/28	1	636.00	0	0.00	639.00	1	4,023	0.02%
2021/06/25	2	621.50	1	640.00	620.00	1	4,110	0.02%
2021/06/24	2	639.50	2	629.00	632.00	0	4,301	0.00%
2021/06/23	0	0.00	0	640.00	639.00	0	4,489	0.00%
2021/06/21	2	659.50	1	654.00	651.00	1	4,574	0.02%
2021/06/17	0	0.00	1	662.00	675.00	-1	4,711	-0.02%
2021/06/15	3.1	691.03	1	695.00	694.00	2.1	4,953	0.04%
2021/06/11	2	670.02	2	671.50	658.00	0	5,107	0.00%
2021/06/09	0	0.00	1	650.00	650.00	-1	5,196	-0.02%
2021/06/04	0	0.00	1	695.00	691.00	-1	5,394	-0.02%
2021/06/02	1	703.00	0	0.00	693.00	1	5,515	0.02%
2021/06/01	0	0.00	1	714.00	713.00	-1	5,559	-0.02%
2021/05/31	2	742.00	1	737.00	716.00	1	5,591	0.02%
2021/05/28	10	702.50	0	0.00	695.00	10	5,615	0.18%
2021/05/27	2	691.00	9	685.89	698.00	-7	5,669	-0.12%
2021/05/26	10	707.30	3	693.33	696.00	7	5,707	0.12%
2021/05/25	60	675.30	5	651.60	690.00	55	5,688	0.97%
2021/05/24	3	594.67	3	608.00	634.00	0	5,642	0.00%
2021/05/21	2	608.00	3	611.00	603.00	-1	5,628	-0.02%
2021/05/20	2	568.00	3	575.33	588.00	-1	5,626	-0.02%
2021/05/19	12	580.67	5	573.80	575.00	7	5,660	0.12%
2021/05/18	6	550.83	10	559.80	569.00	-4	5,717	-0.07%
2021/05/17	7	539.14	7	537.71	518.00	0	5,778	0.00%
2021/05/14	2	609.00	3	606.00	573.00	-1	5,769	-0.02%
2021/05/13	4	616.50	4	609.50	592.00	0	5,787	0.00%
2021/05/12	25	593.28	7	607.57	626.00	18	5,816	0.31%
2021/05/11	1	621.00	1.5	628.01	600.00	-0.5	5,804	-0.01%
2021/05/10	3	651.67	0	0.00	664.00	3	5,907	0.05%
2021/05/07	2	633.00	2	639.00	656.00	0	6,009	0.00%
2021/05/06	2	590.50	31	601.68	609.00	-29	6,149	-0.47%
2021/05/05	1	640.00	1	634.00	614.00	0	6,228	0.00%
2021/05/04	1	660.00	1	671.00	639.00	0	6,308	0.00%
2021/05/03	7	705.86	10	723.00	699.00	-3	6,363	-0.05%
2021/04/29	0	0.00	0	809.00	776.00	0	6,483	0.00%
2021/04/28	1	759.00	5	754.40	752.00	-4	6,534	-0.06%
2021/04/27	0	0.00	13	743.23	743.00	-13	6,618	-0.20%
2021/04/26	2	741.50	1	735.00	735.00	1	6,656	0.02%
2021/04/23	1	735.00	1	745.00	747.00	0	6,723	0.00%
2021/04/22	19.5	744.36	10	739.30	726.00	9.5	6,844	0.14%
2021/04/21	5	720.20	5	716.00	725.00	0	6,931	0.00%
2021/04/20	10	720.10	1	711.00	715.00	9	6,989	0.13%
2021/04/19	3	715.00	2	722.00	721.00	1	7,033	0.01%
2021/04/16	21	748.95	7	735.29	731.00	14	7,048	0.20%
2021/04/15	10	766.00	11	762.64	750.00	-1	7,108	-0.01%
2021/04/14	3	745.00	4	749.00	756.00	-1	7,234	-0.01%
2021/04/13	11.5	773.31	47	770.34	736.00	-35.5	7,384	-0.48%
2021/04/12	13	755.92	36	758.08	750.00	-23	7,378	-0.31%
2021/04/09	1	843.00	3	848.00	792.00	-2	7,328	-0.03%
2021/04/08	28	878.29	8	876.75	880.00	20	7,242	0.28%
2021/04/07	2	893.50	88	877.93	872.00	-86	7,215	-1.19%
2021/04/06	20	909.40	9	893.44	886.00	11	7,193	0.15%
2021/04/01	5.1	881.18	3	878.00	879.00	2.1	7,169	0.03%
2021/03/31	5	873.00	57.3	889.94	870.00	-52.3	7,138	-0.73%
2021/03/30	37	911.27	4.2	908.71	905.00	32.8	7,063	0.46%
2021/03/29	34	875.35	61	879.12	889.00	-27	6,964	-0.39%
2021/03/26	13	840.00	5	866.20	872.00	8	6,769	0.12%
2021/03/25	36	789.58	1	793.00	793.00	35	6,581	0.53%
2021/03/24	10	774.10	4	772.25	777.00	6	6,527	0.09%
2021/03/23	0	0.00	1	787.00	774.00	-1	6,484	-0.02%
2021/03/22	8	777.13	11	778.82	766.00	-3	6,448	-0.05%
2021/03/19	41	794.71	55.5	791.85	780.00	-14.5	6,378	-0.23%
2021/03/18	58	838.10	176	838.17	818.00	-118	6,278	-1.88%	大賣/鉅額交易
2021/03/17	99	835.38	13	808.98	847.00	86	6,144	1.40%
2021/03/16	62	782.79	55	773.62	770.00	7	5,955	0.12%
2021/03/15	24	795.13	4	787.75	778.00	20	5,936	0.34%
2021/03/12	18	773.39	4	776.50	781.00	14	5,865	0.24%
2021/03/11	20	707.55	1	735.00	743.00	19	5,754	0.33%
2021/03/10	33	688.15	2.1	684.22	676.00	30.9	5,705	0.54%
2021/03/09	1	668.00	2	660.50	673.00	-1	5,667	-0.02%
2021/03/08	15	676.80	16	664.38	654.00	-1	5,646	-0.02%
2021/03/05	3	639.67	0	0.00	653.00	3	5,621	0.05%
2021/03/04	1	638.00	1	636.00	636.00	0	5,672	0.00%
2021/03/03	0.1	658.00	10	637.50	648.00	-9.9	5,672	-0.17%
2021/03/02	0	0.00	1	680.00	646.00	-1	5,630	-0.02%
2021/02/26	1	666.00	2	668.00	662.00	-1	5,618	-0.02%
2021/02/25	1	725.00	1	704.00	704.00	0	5,615	0.00%
2021/02/24	0	0.00	6	752.33	707.00	-6	5,727	-0.10%
2021/02/23	12	748.58	78	741.14	742.00	-66	5,844	-1.13%
2021/02/22	0	0.00	4	766.50	760.00	-4	5,942	-0.07%
2021/02/19	18	751.39	9	752.33	750.00	9	5,908	0.15%
2021/02/18	8	774.63	2	775.50	770.00	6	5,889	0.10%
2021/02/17	8	731.00	5	731.60	747.00	3	5,819	0.05%
2021/02/05	1	696.00	2	697.60	686.00	-1	5,745	-0.02%
2021/02/04	2	681.50	24	682.54	694.00	-22	5,759	-0.38%
2021/02/03	6	703.00	37	687.19	694.00	-31	5,733	-0.54%
2021/02/02	37	699.27	3	696.67	698.00	34	5,688	0.60%
2021/02/01	45	658.18	72	644.99	658.00	-27	5,639	-0.48%
2021/01/29	46	706.35	6	694.00	669.00	40	5,574	0.72%
2021/01/28	64	709.27	83	705.77	681.00	-19	5,451	-0.35%
2021/01/27	57	714.33	56	678.55	724.00	1	5,249	0.02%
2021/01/26	1	697.24	98	680.70	659.00	-97	5,115	-1.90%
2021/01/25	33	740.03	2	717.00	703.00	31	4,995	0.62%
2021/01/22	66	704.80	13.4	710.66	750.00	52.6	4,872	1.08%
2021/01/21	93	637.91	14.1	654.18	682.00	78.9	4,712	1.67%
2021/01/20	3.1	606.16	212	594.19	620.00	-208.9	4,559	-4.58%	大賣/鉅額交易
2021/01/19	9	633.89	5	631.80	625.00	4	4,498	0.09%
2021/01/18	33	619.79	20	615.70	629.00	13	4,433	0.29%
2021/01/15	56.1	619.92	62	642.14	612.00	-5.9	4,334	-0.14%
2021/01/14	57	618.11	6	617.00	638.00	51	4,174	1.22%
2021/01/13	1	564.00	4	576.00	583.00	-3	4,006	-0.07%
2021/01/12	11	531.82	10	537.00	530.00	1	3,913	0.03%
2021/01/11	33	531.94	3	524.33	530.00	30	3,853	0.78%
2021/01/08	22.1	511.81	3	515.33	497.50	19.1	3,790	0.50%
2021/01/07	20	486.68	10	467.00	495.00	10	3,705	0.27%
2021/01/06	71	465.18	1	480.50	479.50	70	3,575	1.96%
2021/01/05	23	437.59	5	429.60	437.00	18	3,391	0.53%
2021/01/04	4.1	444.50	12	437.75	432.00	-7.9	3,375	-0.23%
2020/12/31	1.1	426.31	5	427.80	425.50	-3.9	3,388	-0.12%
2020/12/30	24	426.21	2	432.00	432.00	22	3,403	0.65%
2020/12/29	6	430.75	17	421.53	424.00	-11	3,400	-0.32%
2020/12/28	67	427.69	18.1	431.78	427.50	48.9	3,397	1.44%
2020/12/25	32	405.31	2	393.75	405.00	30	3,351	0.90%
2020/12/24	3	398.00	3	395.67	393.00	0	3,351	0.00%
2020/12/23	8	386.19	8	394.88	399.50	0	3,389	0.00%
2020/12/22	3	391.50	3	379.99	379.50	0	3,453	0.00%
2020/12/21	1	390.39	2	386.27	390.50	-1	3,498	-0.03%
2020/12/17	7	407.14	4	399.75	397.50	3	3,627	0.08%
2020/12/16	0	0.00	1	407.00	407.50	-1	3,731	-0.03%
2020/12/14	1	401.50	1	404.50	397.50	0	3,829	0.00%
2020/12/11	1	416.00	1	423.00	409.00	0	3,941	0.00%
2020/12/10	1	424.00	1	419.50	420.00	0	3,969	0.00%
2020/12/09	1	433.50	2	434.25	425.00	-1	4,058	-0.02%
2020/12/07	1	411.00	3	413.50	413.50	-2	4,044	-0.05%
2020/12/04	6	417.25	3	406.50	408.00	3	4,049	0.07%
2020/12/03	0.1	419.50	2	422.50	416.00	-1.9	4,058	-0.05%
2020/12/02	8	427.48	9	426.00	429.00	-1	4,060	-0.02%
2020/12/01	11	450.64	12	427.83	426.00	-1	4,052	-0.02%
2020/11/30	1	442.00	1.1	442.64	456.00	-0.1	4,005	0.00%
2020/11/27	0	0.00	2	433.00	436.00	-2	3,909	-0.05%
2020/11/26	3	417.67	5	419.20	423.50	-2	3,889	-0.05%
2020/11/25	5	420.20	6	412.58	412.00	-1	3,879	-0.03%
2020/11/24	5.1	435.80	6	426.00	423.00	-0.9	3,898	-0.02%
2020/11/23	8	444.38	21	441.88	430.50	-13	3,863	-0.34%
2020/11/20	13	423.92	19	420.89	430.00	-6	3,732	-0.16%
2020/11/19	6	388.17	6	385.75	392.50	0	3,611	0.00%
2020/11/18	0	0.00	3	371.17	370.50	-3	3,550	-0.08%
2020/11/17	7	367.43	0	0.00	358.00	7	3,563	0.20%
2020/11/16	4	369.50	1	375.00	371.50	3	3,583	0.08%
2020/11/13	4	349.38	0	0.00	356.50	4	3,617	0.11%
2020/11/12	34	360.69	36	359.69	345.00	-2	3,616	-0.06%
2020/11/11	2	341.00	3	343.33	340.50	-1	3,598	-0.03%
2020/11/10	17	352.06	10	341.05	331.50	7	3,596	0.19%
2020/11/09	1	352.00	2	339.50	358.50	-1	3,548	-0.03%
2020/11/06	4	337.00	2	324.00	326.00	2	3,483	0.06%
2020/10/29	0	0.00	1	301.50	310.50	-1	3,620	-0.03%
2020/10/27	2	294.50	1	300.00	314.50	1	3,754	0.03%
2020/10/19	1	315.00	1	312.00	317.50	0	4,122	0.00%
2020/10/16	1	317.00	1	320.00	310.00	0	4,180	0.00%
2020/10/15	1	327.00	0	0.00	323.00	1	4,264	0.02%
2020/10/14	5	335.30	5	331.00	324.00	0	4,365	0.00%
2020/10/13	10	329.25	10	329.50	330.00	0	4,424	0.00%
2020/10/08	3	347.67	2	339.75	337.50	1	4,608	0.02%
2020/10/07	0	0.00	1	336.00	341.00	-1	4,665	-0.02%
2020/10/06	10	344.00	10	336.50	332.00	0	4,726	0.00%
2020/09/30	2	319.75	2	320.50	329.00	0	4,711	0.00%
2020/09/29	2	326.00	3	328.00	321.50	-1	4,685	-0.02%
2020/09/28	1	334.00	1	337.50	327.00	0	4,649	0.00%
2020/09/25	14	328.25	11	339.82	333.50	3	4,594	0.07%
2020/09/24	0	0.00	3	347.33	342.00	-3	4,515	-0.07%
2020/09/23	4	369.13	3	372.33	360.00	1	4,459	0.02%
2020/09/22	7	371.71	8	368.56	357.00	-1	4,378	-0.02%
2020/09/21	11	385.32	12	387.67	385.00	-1	4,312	-0.02%
2020/09/18	5	373.80	6	363.33	375.00	-1	4,200	-0.02%
2020/09/17	6	354.67	7	359.29	354.50	-1	4,108	-0.02%
2020/09/16	19	357.53	74	345.03	354.00	-55	4,166	-1.32%
2020/09/15	60	337.00	3	342.67	342.50	57	4,139	1.38%
2020/09/14	5	347.10	1	351.00	352.00	4	4,083	0.10%
2020/09/09	1	327.00	0	0.00	325.00	1	3,892	0.03%
2020/09/08	3	325.17	3	319.33	317.00	0	3,867	0.00%
2020/09/07	0	0.00	14	324.32	312.00	-14	3,822	-0.37%
2020/09/04	13	320.38	1	313.00	323.50	12	3,791	0.32%
2020/09/02	17	323.38	10	315.50	314.00	7	3,715	0.19%
2020/09/01	5	323.30	0	0.00	320.00	5	3,701	0.14%
2020/08/31	2	313.25	2	316.00	316.00	0	3,770	0.00%
2020/08/28	7	300.64	7	302.07	324.50	0	3,975	0.00%
2020/08/26	0	0.00	1	322.00	321.50	-1	4,095	-0.02%
2020/08/25	8	326.25	7	328.36	329.50	1	4,121	0.02%
2020/08/24	13	342.15	4	341.25	336.00	9	4,121	0.22%
2020/08/21	2	323.75	1	324.50	326.00	1	4,064	0.02%
2020/08/20	1	306.50	1	296.50	296.50	0	4,046	0.00%
2020/08/19	13	329.31	3	326.50	327.50	10	3,998	0.25%
2020/08/18	3	341.33	14	338.25	332.00	-11	3,930	-0.28%
2020/08/17	2	386.00	1	368.50	368.50	1	3,923	0.03%
2020/08/14	3	384.67	6	379.58	396.00	-3	3,926	-0.08%
2020/08/13	5	396.70	5	387.00	390.00	0	3,901	0.00%
2020/08/12	6	398.17	1	395.50	385.50	5	3,925	0.13%
2020/08/11	0	0.00	1	418.00	392.00	-1	3,918	-0.03%
2020/08/07	10	464.70	10	446.75	442.50	0	3,908	0.00%
2020/08/06	13	454.54	28	476.25	452.50	-15	3,889	-0.39%
2020/08/05	0	0.00	1	450.00	451.00	-1	3,848	-0.03%
2020/08/04	1	443.50	2	442.75	436.50	-1	3,860	-0.03%
2020/08/03	16	448.34	11	436.00	434.00	5	3,870	0.13%
2020/07/31	19	449.95	18	445.50	444.50	1	3,846	0.03%
2020/07/30	16	431.63	2	440.75	436.50	14	3,767	0.37%
2020/07/29	1	410.50	0	0.00	410.50	1	3,650	0.03%
2020/07/28	0	0.00	1	376.50	373.50	-1	3,960	-0.03%
2020/07/24	0	0.00	15	406.30	405.00	-15	4,314	-0.35%
2020/07/22	1	420.50	0	0.00	426.50	1	4,728	0.02%
2020/07/21	6	413.00	15	411.50	409.00	-9	4,850	-0.19%
2020/07/20	27	380.15	17	374.91	383.00	10	4,981	0.20%
2020/07/17	5	381.30	5	378.50	372.50	0	5,000	0.00%
2020/07/16	7	398.93	8	389.31	413.50	-1	4,993	-0.02%
2020/07/15	1	430.00	2	421.00	394.50	-1	4,923	-0.02%
2020/07/14	8	493.56	90	482.63	436.50	-82	4,931	-1.66%
2020/07/13	31	429.73	1	426.00	485.00	30	4,890	0.61%
2020/07/10	5	463.40	3	442.67	441.00	2	4,899	0.04%
2020/07/03	2	508.00	0	0.00	507.00	2	5,240	0.04%
2020/07/02	15	437.33	0	0.00	462.00	15	5,296	0.28%
2020/06/30	5	404.50	30	404.50	404.50	-25	5,367	-0.47%
2020/06/23	0	0.00	33	440.64	453.50	-33	5,529	-0.60%
2020/06/22	31	404.97	53	386.16	412.50	-22	5,502	-0.40%
2020/06/18	15	332.83	1	338.00	341.00	14	5,510	0.25%
2020/06/17	22	325.73	1	325.00	328.00	21	5,531	0.38%
2020/06/10	1	280.00	0	0.00	291.00	1	5,875	0.02%
2020/06/09	2	281.50	1	283.50	284.00	1	5,953	0.02%
2020/06/08	2	284.50	0	0.00	283.00	2	6,057	0.03%
2020/06/05	3	273.67	2	273.25	271.50	1	6,129	0.02%
2020/06/03	3	258.83	226	262.07	273.50	-223	5,949	-3.75%	大賣/鉅額交易
2020/06/02	223	248.98	0	0.00	249.00	223	5,800	3.84%	大買/鉅額交易
2020/06/01	0	0.00	30	220.50	226.50	-30	5,834	-0.51%
2020/05/27	2	212.50	2	207.00	205.50	0	5,907	0.00%
2020/05/25	2	212.00	2	216.00	214.00	0	6,207	0.00%
2020/05/19	1	216.50	1	214.00	216.00	0	6,431	0.00%
2020/05/13	11	213.00	0	0.00	219.50	11	6,444	0.17%
2020/05/11	0	0.00	25	198.48	207.50	-25	6,477	-0.39%
2020/05/08	10	234.40	11	231.27	197.00	-1	6,490	-0.02%
2020/05/07	16	216.75	0	0.00	218.50	16	6,493	0.25%
2020/05/06	2	199.25	2	198.50	199.00	0	6,513	0.00%
2020/05/04	4	196.63	7	200.00	195.00	-3	6,577	-0.05%
2020/04/30	3	191.50	1	186.00	195.00	2	6,222	0.03%
2020/04/29	31	178.55	31	175.19	177.50	0	6,001	0.00%
2020/04/28	34	167.24	5	168.60	167.50	29	5,858	0.50%
2020/04/27	3	148.83	23	146.50	159.50	-20	5,622	-0.36%
2020/04/24	4	139.38	4	136.50	145.00	0	5,461	0.00%
2020/04/23	6	133.25	6	133.58	134.00	0	5,351	0.00%
2020/04/22	11	122.50	8	120.31	129.50	3	5,160	0.06%
2020/04/21	0	0.00	3	116.50	118.00	-3	5,121	-0.06%
2020/04/17	1	126.00	0	0.00	126.00	1	5,033	0.02%
2020/04/13	7	104.71	7	105.36	104.00	0	4,782	0.00%
2020/04/10	3	102.33	3	99.20	97.70	0	4,690	0.00%
2020/04/08	28	95.96	0	0.00	101.50	28	4,632	0.60%
2020/04/07	7	94.77	1	93.70	92.60	6	4,535	0.13%
2020/04/06	20	92.50	3	89.17	93.00	17	4,479	0.38%
2020/03/30	1	84.60	0	0.00	86.20	1	4,410	0.02%
2020/03/27	6	93.53	5	93.68	87.50	1	4,383	0.02%
2020/03/26	1	93.20	1	93.60	95.50	0	4,267	0.00%
2020/03/25	0	0.00	1	89.50	87.00	-1	4,228	-0.02%
2020/03/23	1	74.80	1	74.80	78.00	0	4,131	0.00%
2020/03/20	2	77.35	3	78.63	81.60	-1	4,129	-0.02%
2020/03/18	5	85.34	4	86.13	82.40	1	4,028	0.02%
2020/03/17	1	86.00	2	84.85	83.10	-1	3,969	-0.03%
2020/03/16	0	0.00	1	104.50	90.10	-1	3,909	-0.03%
2020/03/12	2	111.50	1	107.50	107.00	1	3,756	0.03%
2020/03/11	2	126.50	1	126.00	118.00	1	3,677	0.03%
2020/03/10	1	123.00	3	129.83	131.00	-2	3,706	-0.05%
2020/03/09	5	127.80	3	126.33	124.50	2	3,694	0.05%
2020/03/05	1	135.00	0	0.00	135.00	1	3,624	0.03%
2020/03/04	0	0.00	2	129.00	126.50	-2	3,567	-0.06%
2020/03/03	3	133.67	1	131.00	133.00	2	3,506	0.06%
2020/03/02	1	123.00	2	128.75	128.00	-1	3,423	-0.03%
2020/02/27	1	133.50	3	132.00	126.50	-2	3,322	-0.06%
2020/02/26	17	139.65	218	139.23	137.50	-201	3,207	-6.27%	大賣/鉅額交易
2020/02/25	207	137.69	4	126.63	138.00	203	2,929	6.93%	大買/鉅額交易
2020/02/24	1	123.00	1	123.00	125.50	0	2,808	0.00%
2020/02/20	1	121.50	0	0.00	123.00	1	2,624	0.04%
2020/02/19	0	0.00	1	116.00	116.00	-1	2,460	-0.04%
2020/02/18	0	0.00	1	118.00	115.00	-1	2,434	-0.04%
2020/02/17	2	115.00	1	116.50	115.50	1	2,364	0.04%
2020/02/14	1	107.00	3	112.33	115.50	-2	2,307	-0.09%
2020/02/13	2	106.75	1	105.00	105.50	1	2,239	0.04%
2020/02/10	1	101.00	70	102.00	100.50	-69	2,069	-3.33%
2020/02/07	71	113.08	2	113.00	111.50	69	1,983	3.48%
2020/02/05	1	117.50	0	0.00	118.50	1	1,842	0.05%
2020/02/04	1	111.50	0	0.00	111.50	1	1,758	0.06%
2020/01/31	0	0.00	1	101.00	109.00	-1	1,672	-0.06%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	0	0.00	1	121.00	122.00	-1	1,545	-0.06%
2020/01/15	1	98.50	0	0.00	98.50	1	1,270	0.08%
2020/01/14	7	93.81	7	95.50	98.70	0	1,158	0.00%
2019/12/20	0	0.00	32	80.70	83.70	-32	729	-4.39%
2019/12/19	3	89.00	5	91.00	88.70	-2	686	-0.29%
2019/12/18	0	0.00	14	91.51	89.90	-14	684	-2.05%
2019/12/09	8	80.50	0	0.00	80.20	8	527	1.52%
2019/12/05	40	75.10	0	0.00	75.10	40	469	8.52%
2019/09/23	0	0.00	1	46.40	46.40	-1	98	-1.02%
2019/08/21	0	0.00	1	42.35	42.25	-1	87	-1.14%
2019/08/20	1	43.90	0	0.00	43.00	1	86	1.16%
2019/04/22	1	45.40	0	0.00	45.15	1	274	0.36%
2019/03/25	0	0.00	3	44.53	44.55	-3	276	-1.08%
2019/03/22	3	45.42	0	0.00	45.50	3	276	1.09%
2019/03/12	0	0.00	2	45.30	45.35	-2	268	-0.75%
2019/03/05	0	0.00	1	48.50	48.20	-1	283	-0.35%
2019/02/18	1	47.95	0	0.00	47.55	1	284	0.35%
2019/02/14	1	50.80	0	0.00	50.50	1	272	0.37%
2019/02/13	1	52.10	0	0.00	51.00	1	268	0.37%
2019/01/21	15	51.27	15	51.53	52.20	0	247	0.00%
2019/01/17	0	0.00	2	47.70	49.50	-2	188	-1.06%
2019/01/15	2	43.38	0	0.00	43.40	2	178	1.12%
2018/11/30	0	0.00	1	49.40	49.85	-1	273	-0.36%
2018/11/27	1	45.90	0	0.00	46.20	1	265	0.38%
2018/11/26	0	0.00	2	45.20	45.75	-2	266	-0.75%
2018/11/12	0	0.00	1	44.15	44.35	-1	293	-0.34%
2018/11/02	1	45.40	0	0.00	45.20	1	307	0.33%
2018/11/01	1	44.50	0	0.00	44.70	1	299	0.33%
2018/10/24	1	42.55	0	0.00	42.80	1	276	0.36%
2018/09/19	0	0.00	1	59.70	59.70	-1	196	-0.51%
2018/09/17	0	0.00	1	60.50	60.70	-1	193	-0.52%
2018/09/14	1	58.80	0	0.00	59.50	1	192	0.52%
2018/09/12	1	59.00	0	0.00	59.00	1	188	0.53%
2018/05/31	70	90.89	0	0.00	89.50	70	1,470	4.76%
2018/05/07	0	0.00	1	79.70	79.60	-1	1,565	-0.06%
2018/04/27	1	80.20	0	0.00	81.10	1	1,564	0.06%
2018/04/26	0	0.00	1	80.40	79.00	-1	1,562	-0.06%
2018/04/25	1	82.60	1	82.50	82.50	0	1,557	0.00%
2018/04/24	1	83.10	0	0.00	79.20	1	1,545	0.06%
2018/04/16	0	0.00	1	88.80	88.00	-1	1,494	-0.07%
2018/04/12	1	90.60	0	0.00	90.90	1	1,512	0.07%
2018/04/11	1	98.60	1	92.30	93.10	0	1,512	0.00%
2018/03/31	0	0.00	1	101.00	100.50	-1	1,528	-0.07%
2018/03/29	1	103.00	1	106.50	106.00	0	1,547	0.00%
2018/03/28	4	102.45	3	101.47	103.00	1	1,571	0.06%
2018/03/26	0	0.00	100	100.80	102.50	-100	1,626	-6.15%
2018/03/23	1	100.50	4	96.38	97.80	-3	1,592	-0.19%
2018/03/22	4	115.75	0	0.00	105.00	4	1,547	0.26%
2018/03/21	1	117.00	1	118.50	116.50	0	1,499	0.00%
2018/03/20	10	117.70	9	118.61	117.00	1	1,455	0.07%
2018/03/19	1	118.00	2	122.75	118.00	-1	1,420	-0.07%
2018/03/16	0	0.00	3	114.83	117.50	-3	1,322	-0.23%
2018/03/15	0	0.00	2	107.00	107.00	-2	1,255	-0.16%
2018/03/14	1	103.00	0	0.00	102.00	1	1,223	0.08%
2018/03/13	2	105.00	2	105.75	103.00	0	1,229	0.00%
2018/03/12	0	0.00	1	102.00	101.50	-1	1,192	-0.08%
2018/03/09	276	102.74	284	102.65	101.50	-8	1,174	-0.68%	大買/大賣/
2018/03/08	10	108.50	0	0.00	108.50	10	1,083	0.92%
2018/03/07	1	100.50	0	0.00	99.00	1	1,046	0.10%
2018/03/06	0	0.00	15	99.36	101.50	-15	995	-1.51%
2018/03/01	2	92.85	2	93.65	93.50	0	912	0.00%
2018/02/27	5	94.68	0	0.00	94.40	5	913	0.55%
2018/02/26	18	91.23	6	94.87	96.00	12	903	1.33%
2018/02/23	0	0.00	40	88.87	88.80	-40	878	-4.55%
2018/02/22	1	83.10	15	85.26	85.70	-14	872	-1.60%
2018/02/21	20	84.30	35	86.78	84.20	-15	874	-1.72%
2018/02/06	15	82.33	0	0.00	84.50	15	838	1.79%
2018/02/05	6	89.70	0	0.00	90.40	6	825	0.73%
2018/02/02	20	94.35	0	0.00	93.40	20	815	2.45%
2018/02/01	20	92.25	30	96.65	97.00	-10	796	-1.25%
2018/01/31	10	88.50	0	0.00	88.20	10	735	1.36%
2018/01/29	10	89.95	0	0.00	89.60	10	735	1.36%
2018/01/24	5	89.24	0	0.00	89.20	5	733	0.68%
2018/01/23	5	90.90	0	0.00	90.00	5	734	0.68%
2018/01/22	7	87.76	0	0.00	88.50	7	731	0.96%
2018/01/19	15	90.12	10	89.02	87.50	5	733	0.68%
2018/01/12	0	0.00	1	89.40	89.00	-1	749	-0.13%
2018/01/10	0	0.00	1	90.90	90.00	-1	755	-0.13%
2018/01/08	1	90.00	0	0.00	91.50	1	754	0.13%
2018/01/05	1	95.10	0	0.00	93.80	1	724	0.14%