愛普* (6531)-國票-敦北法人券商分點個股進出

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
371.0
漲跌
▲17.0
漲幅
+4.80%
成交量
2,946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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/26	0	375.00	0	0.00	371.00	0	3,896	0.00%
2024/04/24	1	358.00	0	0.00	365.50	1	4,013	0.02%
2024/04/23	0	0.00	1	353.00	354.00	-1	4,086	-0.02%
2024/04/16	7	388.36	7	376.50	384.00	0	4,578	0.00%
2024/04/15	0	0.00	12	378.08	376.50	-12	4,570	-0.26%
2024/04/12	1	395.00	2	389.75	388.00	-1	4,622	-0.02%
2024/04/11	1	399.50	1	395.00	395.00	0	4,776	0.00%
2024/04/10	0	399.50	0	0.00	398.50	0	4,801	0.00%
2024/04/09	2	395.25	0	0.00	395.00	2	4,875	0.04%
2024/04/03	2	410.00	1	405.00	412.00	1	4,898	0.02%
2024/04/02	3	413.17	0	0.00	408.00	3	4,923	0.06%
2024/04/01	2	406.25	1	409.50	408.00	1	4,955	0.02%
2024/03/29	2	400.97	2	399.75	401.50	0	4,973	0.00%
2024/03/28	1	393.50	0	0.00	388.00	1	4,987	0.02%
2024/03/27	0	0.00	1	394.00	392.00	-1	5,034	-0.02%
2024/03/26	1	409.00	1	394.00	394.00	0	5,043	0.00%
2024/03/25	4	411.13	3	405.00	405.00	1	5,038	0.02%
2024/03/22	11	410.95	6	410.83	405.00	5	5,059	0.10%
2024/03/21	1	403.50	1	403.50	405.50	0	5,066	0.00%
2024/03/20	0	0.00	1	396.50	395.00	-1	5,142	-0.02%
2024/03/19	1	407.50	23	405.67	402.50	-22	5,223	-0.42%
2024/03/18	1	410.00	6	406.67	407.00	-5	5,232	-0.10%
2024/03/15	1	403.00	0	0.00	406.00	1	5,327	0.02%
2024/03/14	2	411.75	2	410.50	404.50	0	5,365	0.00%
2024/03/13	1	404.00	13	413.58	405.00	-12	5,337	-0.22%
2024/03/12	4	439.98	1	434.00	431.50	3	5,314	0.06%
2024/03/11	2	445.45	2	443.00	443.00	0	5,379	0.00%
2024/03/08	2	437.25	52	433.38	431.00	-50	5,373	-0.93%
2024/03/07	2	446.75	27	443.15	435.00	-25	5,403	-0.46%
2024/03/06	3	465.96	41	477.65	450.00	-38	5,385	-0.71%
2024/03/05	65	487.26	0	0.00	490.00	65	5,289	1.23%
2024/03/04	24.1	498.76	29	489.24	491.50	-4.9	5,354	-0.09%
2024/03/01	13	480.12	40	472.20	477.50	-27	5,262	-0.51%
2024/02/29	0	0.00	1	451.50	455.00	-1	5,158	-0.02%
2024/02/27	1.1	436.68	1	441.00	438.00	0.1	5,104	0.00%
2024/02/26	2	438.00	0.2	439.75	436.50	1.8	5,085	0.04%
2024/02/23	1.3	445.32	1	444.00	439.50	0.3	5,116	0.00%
2024/02/22	4	457.38	0	0.00	450.00	4	5,122	0.08%
2024/02/21	1	468.00	25	475.08	464.00	-24	5,064	-0.47%
2024/02/20	8	474.69	5	471.50	470.50	3	5,206	0.06%
2024/02/16	63	483.86	100	481.64	480.00	-37	5,375	-0.69%
2024/02/15	1	483.00	134	481.35	483.50	-133	5,427	-2.45%	大賣/鉅額交易
2024/02/05	2	499.75	10	506.20	497.00	-8	5,456	-0.15%
2024/02/02	1	523.00	0	0.00	518.00	1	5,458	0.02%
2024/02/01	5	525.00	1	525.00	517.00	4	5,464	0.07%
2024/01/31	8	530.13	3	524.67	523.00	5	5,549	0.09%
2024/01/30	6	523.33	26	521.96	523.00	-20	5,604	-0.36%
2024/01/29	18	505.03	6	518.67	519.00	12	5,712	0.21%
2024/01/26	0	0.00	0	496.00	490.50	0	5,994	0.00%
2024/01/24	11	516.82	5	504.00	498.00	6	6,216	0.10%
2024/01/23	1	527.00	0	0.00	520.00	1	6,214	0.02%
2024/01/22	3	530.67	3	531.67	526.00	0	6,250	0.00%
2024/01/19	5	522.60	4	523.25	519.00	1	6,245	0.02%
2024/01/18	8	524.13	13	526.62	516.00	-5	6,244	-0.08%
2024/01/17	14	536.36	8	534.13	534.00	6	6,280	0.10%
2024/01/16	12	546.25	21.3	538.74	544.00	-9.3	6,243	-0.15%
2024/01/15	78	532.37	83.1	532.10	539.00	-5.1	6,189	-0.08%
2024/01/12	63	513.54	239.1	512.13	514.00	-176.1	6,097	-2.89%	大賣/鉅額交易
2024/01/11	1.1	502.95	3	496.33	497.50	-1.9	5,954	-0.03%
2024/01/10	14	484.18	5	486.00	489.00	9	5,980	0.15%
2024/01/09	1	486.00	0	0.00	485.00	1	6,081	0.02%
2024/01/08	191	489.00	30	488.30	484.50	161	6,191	2.60%	大買/鉅額交易
2024/01/05	8	489.00	9.1	487.96	498.00	-1.1	6,207	-0.02%
2024/01/03	28	469.00	29	467.97	472.00	-1	6,226	-0.02%
2023/12/29	1	468.00	0	0.00	469.00	1	6,217	0.02%
2023/12/28	1	467.50	2	466.00	465.50	-1	6,290	-0.02%
2023/12/27	6	471.33	3	470.17	472.00	3	6,397	0.05%
2023/12/26	1	464.50	1	460.50	462.00	0	6,452	0.00%
2023/12/25	2	458.00	2	456.25	456.50	0	6,524	0.00%
2023/12/22	2	451.00	2	456.75	457.50	0	6,603	0.00%
2023/12/20	2	443.25	3	439.67	439.00	-1	6,967	-0.01%
2023/12/19	2	440.25	2	438.75	439.00	0	7,147	0.00%
2023/12/18	5	456.00	18	452.89	449.50	-13	7,374	-0.18%
2023/12/15	12	459.13	16	465.56	452.50	-4	7,559	-0.05%
2023/12/14	12	457.42	11	458.23	460.50	1	7,734	0.01%
2023/12/13	6	443.58	16	441.06	446.00	-10	7,865	-0.13%
2023/12/12	32	445.28	22	446.18	443.50	10	8,084	0.12%
2023/12/11	5	430.70	5	430.50	430.00	0	8,065	0.00%
2023/12/08	3	443.17	7	440.07	440.50	-4	8,053	-0.05%
2023/12/07	12	432.08	24	433.04	436.00	-12	8,039	-0.15%
2023/12/06	87	447.26	3.1	448.10	436.50	83.9	8,040	1.04%
2023/12/05	2	456.50	4	450.00	452.00	-2	8,017	-0.02%
2023/12/04	10	461.55	15	470.00	460.00	-5	8,050	-0.06%
2023/12/01	10.1	470.57	11	469.23	469.00	-0.9	8,097	-0.01%
2023/11/30	6	468.33	3	468.00	468.00	3	8,371	0.04%
2023/11/29	21	459.24	20	461.93	471.00	1	8,353	0.01%
2023/11/28	21	432.57	0	0.00	444.50	21	8,260	0.25%
2023/11/27	10	434.00	30	432.70	430.50	-20	8,247	-0.24%
2023/11/22	10.1	451.78	9	449.94	452.50	1.1	8,260	0.01%
2023/11/21	11	452.00	17.1	454.31	447.50	-6.1	8,236	-0.07%
2023/11/20	4	450.75	7	453.79	449.50	-3	8,221	-0.04%
2023/11/17	44	450.65	40	449.29	456.00	4	8,215	0.05%
2023/11/16	16	436.97	22	439.00	435.00	-6	8,146	-0.07%
2023/11/15	52	447.18	62	449.31	444.00	-10	8,111	-0.12%
2023/11/14	52	429.61	18	430.25	432.50	34	7,988	0.43%
2023/11/13	40	423.13	22.1	416.07	422.00	18	7,990	0.22%
2023/11/10	1	407.50	10	404.00	409.50	-9	7,913	-0.11%
2023/11/09	7	413.00	3	411.00	410.00	4	7,901	0.05%
2023/11/08	6	416.50	16	416.84	411.00	-10	7,892	-0.13%
2023/11/07	8	417.75	2	418.75	420.00	6	7,807	0.08%
2023/11/06	60	409.85	28	410.27	416.00	32	7,822	0.41%
2023/11/03	31	404.40	81.2	395.97	410.00	-50.1	7,733	-0.65%
2023/11/02	76.1	395.46	108	382.23	397.50	-31.9	7,425	-0.43%	大賣/
2023/11/01	28	361.45	4	362.63	361.50	24	7,250	0.33%
2023/10/31	16	376.63	16	371.97	357.00	0	7,338	0.00%
2023/10/30	3	372.83	5	375.10	375.50	-2	7,436	-0.03%
2023/10/27	3	368.83	1	372.00	361.50	2	7,542	0.03%
2023/10/26	3	374.66	3	369.83	368.00	0	7,878	0.00%
2023/10/25	4	378.50	4	381.75	382.50	0	8,188	0.00%
2023/10/24	4	367.25	4	368.38	368.50	0	8,301	0.00%
2023/10/23	1	368.00	0	0.00	366.00	1	8,311	0.01%
2023/10/20	1	366.00	1	376.50	377.50	0	8,316	0.00%
2023/10/19	1	371.00	3	373.50	374.50	-2	8,260	-0.02%
2023/10/18	4.1	378.06	4	375.75	370.00	0.1	8,229	0.00%
2023/10/17	8	381.44	38	382.30	383.00	-30	8,177	-0.37%
2023/10/16	81	377.22	21	375.24	372.50	60	8,093	0.74%
2023/10/13	9	388.06	44	387.83	390.00	-35	7,975	-0.44%
2023/10/12	41	384.39	7	383.79	389.50	34	7,929	0.43%
2023/10/11	2	377.25	4	379.25	372.00	-2	7,905	-0.03%
2023/10/06	1	380.00	1	380.00	379.00	0	7,881	0.00%
2023/10/05	7	387.14	7	385.93	383.50	0	7,902	0.00%
2023/10/04	6	383.50	9	383.89	386.00	-3	7,885	-0.04%
2023/10/03	7	387.79	3.1	393.60	387.50	3.9	7,826	0.05%
2023/10/02	4	392.38	4	395.12	396.00	0	7,716	0.00%
2023/09/28	10	391.35	14	387.96	383.00	-4	7,663	-0.05%
2023/09/27	7	387.36	7	386.50	392.00	0	7,630	0.00%
2023/09/26	7.1	385.73	38.1	391.08	385.50	-31.1	7,582	-0.41%
2023/09/25	18.1	390.90	39.2	390.74	395.50	-21.2	7,406	-0.29%
2023/09/22	39	375.04	11	380.86	386.00	28	7,204	0.39%
2023/09/21	57	378.96	26	376.88	382.00	31	7,053	0.44%
2023/09/20	52	370.11	50	372.97	373.50	2	6,807	0.03%
2023/09/19	19	370.66	89	377.02	360.50	-70	6,628	-1.06%
2023/09/18	44	370.68	20	372.92	371.50	24	6,398	0.37%
2023/09/15	57	355.40	9	362.89	363.00	48	6,188	0.78%
2023/09/14	14	341.25	14	344.68	348.00	0	5,976	0.00%
2023/09/13	1	334.50	3	330.33	331.50	-2	5,888	-0.03%
2023/09/12	2	328.00	0	328.00	327.00	2	5,869	0.03%
2023/09/11	6	327.33	6	333.42	325.50	0	5,939	0.00%
2023/09/08	30	339.60	30	343.98	339.00	0	5,925	0.00%
2023/09/07	21	351.21	21	352.29	350.00	0	5,965	0.00%
2023/09/06	18	352.39	18	351.31	351.50	0	5,970	0.00%
2023/09/05	48	356.02	46	362.47	354.00	2	5,888	0.03%
2023/09/04	1	346.50	1	353.00	353.00	0	5,656	0.00%
2023/09/01	28	322.23	28	326.21	321.00	0	5,696	0.00%
2023/08/31	17	328.68	18	330.39	328.00	-1	5,764	-0.02%
2023/08/30	13	329.42	12	328.71	330.50	1	5,788	0.02%
2023/08/29	6	320.83	8	317.88	321.50	-2	5,893	-0.03%
2023/08/28	5	322.40	5	321.20	321.00	0	6,021	0.00%
2023/08/25	2	323.50	2	328.75	327.00	0	6,389	0.00%
2023/08/24	14	329.96	44	334.14	328.50	-30	6,525	-0.46%
2023/08/23	1	329.00	1	321.50	332.00	0	6,597	0.00%
2023/08/22	30	335.18	5	333.60	329.00	25	6,661	0.38%
2023/08/21	9	322.00	19	321.45	322.00	-10	6,737	-0.15%
2023/08/18	27	318.80	22	324.77	315.50	5	6,747	0.07%
2023/08/17	10	334.35	16	336.03	334.00	-6	6,739	-0.09%
2023/08/16	0	0.00	10	323.50	321.00	-10	6,719	-0.15%
2023/08/15	22.6	317.62	22	321.84	317.50	0.6	6,849	0.01%
2023/08/14	13	314.46	3	314.50	314.50	10	6,979	0.14%
2023/08/11	1	325.50	29	326.69	325.50	-28	6,961	-0.40%
2023/08/10	40.2	326.24	39	341.31	327.00	1.2	6,969	0.02%
2023/08/09	72	350.59	45	348.03	345.00	27	6,893	0.39%
2023/08/08	11	351.64	13.2	351.32	351.00	-2.2	6,853	-0.03%
2023/08/07	20.2	353.64	20	350.25	356.00	0.2	6,835	0.00%
2023/08/04	43.2	347.61	52	346.32	343.00	-8.8	6,781	-0.13%
2023/08/02	54	357.39	64.9	371.49	348.00	-10.9	6,690	-0.16%
2023/08/01	65	384.75	53.2	380.91	386.50	11.8	6,568	0.18%
2023/07/31	43	385.26	103.2	391.53	381.50	-60.2	6,503	-0.92%	大賣/
2023/07/28	83	378.35	115.4	356.50	379.50	-32.4	6,140	-0.53%	大賣/
2023/07/27	87.2	344.00	12.8	342.22	345.00	74.4	5,791	1.29%
2023/07/26	21.1	313.36	20	314.10	314.00	1.1	5,613	0.02%
2023/07/25	0.1	315.00	0	0.00	310.50	0.1	5,615	0.00%
2023/07/24	15	300.77	14	300.36	300.00	1	5,623	0.02%
2023/07/21	3	301.50	18	299.83	307.50	-15	5,689	-0.26%
2023/07/20	29	306.66	29	311.38	305.50	0	5,775	0.00%
2023/07/19	2	318.00	3	317.83	316.50	-1	5,780	-0.02%
2023/07/18	13	308.88	14.1	311.85	308.50	-1.1	5,807	-0.02%
2023/07/17	8	316.50	8	311.06	316.50	0	5,838	0.00%
2023/07/14	29	315.29	29	318.98	315.00	0	5,845	0.00%
2023/07/13	23	325.57	18.5	324.62	324.50	4.6	5,826	0.08%
2023/07/12	38	318.34	19.1	319.69	316.00	18.9	5,775	0.33%
2023/07/11	26	320.21	27.4	324.90	320.50	-1.4	5,785	-0.02%
2023/07/10	1	317.50	0.1	317.50	321.00	1	5,805	0.02%
2023/07/07	9.1	309.17	10	309.65	310.00	-1	5,846	-0.02%
2023/07/06	24	315.48	21	318.14	315.00	3	5,865	0.05%
2023/07/05	7	321.29	15.1	317.06	323.50	-8.1	5,874	-0.14%
2023/07/04	2.1	313.13	45.2	303.53	316.00	-43.1	5,886	-0.73%
2023/07/03	11.1	301.95	17	301.38	301.00	-6	5,901	-0.10%
2023/06/30	2	303.00	0	0.00	304.00	2	5,996	0.03%
2023/06/29	6	297.83	5	297.40	300.00	1	6,035	0.02%
2023/06/28	12.1	290.97	12	291.50	291.00	0.1	6,079	0.00%
2023/06/27	13.1	294.63	13	294.65	292.50	0.1	6,179	0.00%
2023/06/26	14	298.00	16	299.91	296.50	-2	6,191	-0.03%
2023/06/21	4.4	315.80	2	312.25	311.50	2.4	6,270	0.04%
2023/06/20	3.4	333.49	1	322.50	322.50	2.4	6,406	0.04%
2023/06/19	1	331.00	1	333.00	332.50	0	6,509	0.00%
2023/06/16	1	338.50	6	335.25	331.50	-5	6,804	-0.07%
2023/06/15	26.1	338.69	24	342.33	337.50	2.1	7,098	0.03%
2023/06/14	38	331.39	29	330.05	332.00	9	7,290	0.12%
2023/06/13	8	337.94	9	338.94	337.00	-1	7,439	-0.01%
2023/06/12	12	333.13	16	334.25	333.00	-4	7,583	-0.05%
2023/06/09	18	326.00	18	328.72	325.50	0	7,642	0.00%
2023/06/08	38.1	324.32	39	328.45	323.50	-0.9	7,780	-0.01%
2023/06/07	12	341.92	21	341.31	339.00	-9	7,849	-0.11%
2023/06/06	19	335.95	23.1	337.81	337.00	-4.1	8,050	-0.05%
2023/06/05	26	331.54	23	331.83	328.50	3	8,003	0.04%
2023/06/02	55	340.26	55	349.09	336.00	0	8,006	0.00%
2023/06/01	65	346.10	65	341.76	348.50	0	7,925	0.00%
2023/05/31	44	345.58	30.3	347.36	340.00	13.7	8,057	0.17%
2023/05/30	78	332.11	64	332.48	332.00	14	7,784	0.18%
2023/05/29	13	324.54	21.4	322.39	328.50	-8.4	7,820	-0.11%
2023/05/26	6	314.50	213	318.08	310.50	-207	7,933	-2.61%	大賣/鉅額交易
2023/05/25	261.1	329.75	79	325.85	317.50	182.1	8,093	2.25%	大買/鉅額交易
2023/05/24	7	310.71	7	308.45	314.50	0	8,079	0.00%
2023/05/23	13	309.54	16	309.07	310.00	-3	8,320	-0.04%
2023/05/22	39	307.00	30	308.47	304.50	9	8,621	0.10%
2023/05/19	47	311.73	45.2	307.77	311.50	1.8	8,783	0.02%
2023/05/18	3.2	301.35	9	301.29	304.50	-5.8	8,778	-0.07%
2023/05/16	7	281.64	7	282.36	280.00	0	8,767	0.00%
2023/05/15	35	276.83	34	279.34	276.00	1	8,856	0.01%
2023/05/12	3	284.33	3	275.17	286.00	0	8,969	0.00%
2023/05/11	4	282.13	6	281.42	278.00	-2	9,121	-0.02%
2023/05/10	5	280.50	6	274.58	282.00	-1	9,270	-0.01%
2023/05/09	17	278.85	14	280.04	277.50	3	9,322	0.03%
2023/05/08	22	284.89	20.2	286.80	283.00	1.8	9,412	0.02%
2023/05/05	24	283.17	21	283.10	283.00	3	9,555	0.03%
2023/05/04	8.2	276.34	8	273.75	276.00	0.2	9,619	0.00%
2023/05/03	13	276.31	16	278.38	275.50	-3	9,693	-0.03%
2023/05/02	2	281.50	3	282.17	283.50	-1	9,732	-0.01%
2023/04/28	4	278.25	4	277.88	279.50	0	9,742	0.00%
2023/04/27	16	274.91	15	269.83	273.50	1	9,691	0.01%
2023/04/26	26	271.33	24	266.25	271.50	2	9,643	0.02%
2023/04/25	43.1	271.94	43	283.50	272.00	0.1	9,564	0.00%
2023/04/24	5	290.10	5	288.20	290.50	0	9,456	0.00%
2023/04/21	7	291.00	12	293.96	291.00	-5	9,423	-0.05%
2023/04/20	7	301.43	6	299.42	301.00	1	9,374	0.01%
2023/04/19	16	304.25	16	303.84	303.50	0	9,346	0.00%
2023/04/18	17	312.15	7.3	315.24	311.50	9.7	9,321	0.10%
2023/04/17	10	314.00	0.2	315.02	315.00	9.9	9,266	0.11%
2023/04/14	14	315.32	4	311.00	313.00	10	9,239	0.11%
2023/04/13	17.5	312.00	15	316.57	311.00	2.5	9,183	0.03%
2023/04/12	10	325.05	11.4	319.21	325.50	-1.4	9,112	-0.02%
2023/04/11	4	320.64	4	323.25	320.00	0	9,043	0.00%
2023/04/10	12	327.29	10	327.65	326.00	2	9,013	0.02%
2023/04/07	21	325.76	41.2	324.83	324.50	-20.2	8,947	-0.23%
2023/04/06	32	321.73	32	318.86	323.00	0	8,877	0.00%
2023/03/31	41	319.50	3.1	320.17	324.00	37.9	8,813	0.43%
2023/03/30	10	311.50	23	313.74	310.50	-13	8,695	-0.15%
2023/03/29	15.1	307.00	18.1	314.26	306.00	-3	8,645	-0.03%
2023/03/28	22.1	321.65	13	327.08	315.00	9.1	8,601	0.11%
2023/03/27	7	320.07	5	316.50	316.50	2	8,485	0.02%
2023/03/24	17	337.50	16.5	333.88	325.50	0.5	8,469	0.01%
2023/03/23	19	329.18	32	328.47	334.50	-13	8,363	-0.16%
2023/03/22	29	325.17	27	327.26	323.50	2	8,242	0.02%
2023/03/21	97.6	325.21	86	327.72	325.00	11.6	8,118	0.14%
2023/03/20	19	313.69	21	317.28	324.50	-2	7,812	-0.03%
2023/03/17	78	303.84	86.1	303.82	303.50	-8.1	7,499	-0.11%
2023/03/16	52.1	295.01	43	295.39	296.00	9.1	7,232	0.13%
2023/03/15	83	298.98	82	304.33	295.00	1	7,106	0.01%
2023/03/14	35.1	290.57	36.1	292.22	289.00	-1	6,909	-0.01%
2023/03/13	30	294.03	28	288.50	297.00	2	6,875	0.03%
2023/03/10	25	291.60	32	292.41	291.50	-7	6,741	-0.10%
2023/03/09	23	297.43	27	293.83	295.00	-4	6,660	-0.06%
2023/03/08	13	281.38	13	283.27	283.50	0	6,405	0.00%
2023/03/07	1	283.50	3.1	285.52	281.50	-2	6,414	-0.03%
2023/03/06	39	282.64	23	282.89	280.50	16	6,421	0.25%
2023/03/03	57	284.85	70	285.36	283.00	-13	6,468	-0.20%
2023/03/02	25	289.60	27	288.22	287.00	-2	6,412	-0.03%
2023/03/01	13	286.81	16	287.56	290.00	-3	6,335	-0.05%
2023/02/24	85.1	284.48	76	286.45	283.00	9.1	6,277	0.14%
2023/02/23	21.3	284.81	125	288.12	289.50	-103.8	6,234	-1.66%	大賣/鉅額交易
2023/02/22	35	268.63	22	266.07	266.50	13	6,186	0.21%
2023/02/21	127	281.35	129.2	284.10	281.50	-2.2	6,136	-0.04%	大買/大賣/
2023/02/20	205.2	275.08	131.1	274.89	280.00	74.1	6,047	1.22%	大買/大賣/
2023/02/17	91	258.49	78.1	254.61	260.00	12.9	5,796	0.22%
2023/02/16	44	249.32	45.1	247.61	252.00	-1.1	5,679	-0.02%
2023/02/15	20	238.20	21	238.81	235.50	-1	5,670	-0.02%
2023/02/14	19.2	246.16	18.1	245.88	246.00	1.1	5,652	0.02%
2023/02/13	39	246.69	36	250.13	244.00	3	5,834	0.05%
2023/02/10	52.1	247.64	50	253.72	247.00	2.1	5,986	0.03%
2023/02/09	56.1	263.26	59	264.23	262.00	-2.9	5,936	-0.05%
2023/02/08	25.1	254.19	24.4	252.22	268.00	0.7	5,802	0.01%
2023/02/07	22.1	245.86	26	247.13	244.00	-4	5,686	-0.07%
2023/02/06	74	245.17	80.1	245.26	245.50	-6.1	5,694	-0.11%
2023/02/03	92.1	247.30	96.2	241.03	247.50	-4.1	5,663	-0.07%
2023/02/02	69.2	227.92	69	229.15	233.50	0.2	5,633	0.00%
2023/02/01	65.1	216.15	50	212.36	219.00	15.1	5,538	0.27%
2023/01/31	27	207.50	11.4	208.41	210.00	15.6	5,479	0.28%
2023/01/30	2.4	199.96	4.4	200.84	201.50	-2	5,428	-0.04%
2023/01/13	4	186.13	4	183.88	183.00	0	5,575	0.00%
2023/01/12	5	191.00	5.5	186.00	186.00	-0.5	5,579	-0.01%
2023/01/10	67.1	188.65	17	186.39	188.00	50.1	5,560	0.90%
2023/01/09	10	188.00	11	186.45	186.50	-1	5,541	-0.02%
2023/01/06	5	181.50	6	181.42	182.00	-1	5,521	-0.02%
2023/01/05	11	177.00	11	175.68	175.00	0	5,521	0.00%
2023/01/04	2	174.25	2	175.50	176.00	0	5,547	0.00%
2023/01/03	2	174.00	3	168.33	174.00	-1	5,563	-0.02%
2022/12/30	6	170.75	7	166.71	165.00	-1	5,557	-0.02%
2022/12/29	7.1	166.30	5	167.00	168.00	2.1	5,567	0.04%
2022/12/28	14	167.71	14	166.86	166.50	0	5,593	0.00%
2022/12/27	12	171.29	14	173.50	172.50	-2	5,615	-0.04%
2022/12/26	12	170.54	12	167.33	170.50	0	5,650	0.00%
2022/12/22	5	170.00	8	171.31	170.00	-3	5,695	-0.05%
2022/12/21	4	171.88	3	172.00	172.00	1	5,733	0.02%
2022/12/20	6.1	172.96	5	176.50	172.00	1.1	5,756	0.02%
2022/12/19	2	178.50	2	179.50	181.50	0	5,757	0.00%
2022/12/16	3	180.67	1	181.00	181.00	2	5,766	0.03%
2022/12/15	5.2	187.81	5	186.40	186.00	0.2	5,749	0.00%
2022/12/14	2	190.00	3	186.35	190.50	-1	5,737	-0.02%
2022/12/13	8	185.69	7	185.29	184.50	1	5,696	0.02%
2022/12/12	9	186.33	8	185.75	186.00	1	5,677	0.02%
2022/12/09	16	187.84	16	189.09	186.50	0	5,677	0.00%
2022/12/08	17	187.79	16	189.44	187.00	1	5,682	0.02%
2022/12/07	22.1	190.11	26	191.37	187.50	-3.9	5,668	-0.07%
2022/12/06	9	200.00	8	198.88	195.50	1	5,611	0.02%
2022/12/05	15	209.27	34	213.85	207.00	-19	5,568	-0.34%
2022/12/02	28	208.45	11	208.36	209.00	17	5,496	0.31%
2022/12/01	15	204.97	16	206.34	206.50	-1	5,505	-0.02%
2022/11/30	4	201.50	2	199.50	198.00	2	5,487	0.04%
2022/11/29	16	199.16	14	198.64	199.00	2	5,520	0.04%
2022/11/28	9	203.78	16	202.88	202.00	-7	5,519	-0.13%
2022/11/25	61.1	208.24	64	208.62	207.50	-2.9	5,661	-0.05%
2022/11/24	29	211.36	48.1	207.10	213.50	-19.1	5,546	-0.35%
2022/11/23	32.1	200.36	10	199.10	199.00	22.1	5,324	0.42%
2022/11/22	33	199.51	21	201.79	197.00	12	5,282	0.23%
2022/11/21	26.3	207.47	24	208.40	207.00	2.3	5,187	0.04%
2022/11/18	47.1	197.81	60	199.57	203.00	-12.9	5,054	-0.26%
2022/11/17	48	191.22	48	190.04	191.00	0	4,838	0.00%
2022/11/16	44	188.08	45	189.19	192.50	-1	4,733	-0.02%
2022/11/15	35	179.90	39	177.09	180.50	-4	4,545	-0.09%
2022/11/14	28	179.95	25	180.16	179.50	3	4,463	0.07%
2022/11/11	18	179.22	89	180.66	175.50	-71	4,397	-1.61%
2022/11/10	63	171.43	58	172.40	171.00	5	4,261	0.12%
2022/11/09	151	177.00	90.3	175.93	177.00	60.7	4,222	1.44%	大買/
2022/11/08	43.2	172.83	29	174.62	169.00	14.2	4,037	0.35%
2022/11/07	10	160.25	10	158.30	164.50	0	3,854	0.00%
2022/11/04	17	158.32	18	158.47	158.00	-1	3,799	-0.03%
2022/11/03	19	157.97	21	154.19	159.00	-2	3,761	-0.05%
2022/11/02	36	153.92	34	152.00	155.50	2	3,700	0.05%
2022/11/01	17	150.44	16	150.78	153.00	1	3,633	0.03%
2022/10/31	39	148.46	43	145.16	151.00	-4	3,568	-0.11%
2022/10/28	31	140.42	28	144.00	139.00	3	3,427	0.09%
2022/10/27	14	140.07	14	139.93	147.00	0	3,392	0.00%
2022/10/26	24	138.31	24	139.65	137.50	0	3,406	0.00%
2022/10/25	44	142.90	93	142.45	140.00	-49	3,459	-1.42%
2022/10/24	13	154.88	29.2	158.26	150.50	-16.2	3,371	-0.48%
2022/10/21	8	150.94	2	146.00	146.00	6	3,305	0.18%
2022/10/20	1	147.00	1	148.00	153.00	0	3,310	0.00%
2022/10/18	4	149.13	4.1	150.03	152.50	-0.1	3,327	0.00%
2022/10/14	6	143.00	6.1	145.51	147.50	-0.1	3,471	0.00%
2022/10/13	2	146.00	2	142.00	137.50	0	3,573	0.00%
2022/10/12	15	145.33	17	145.68	145.50	-2	3,562	-0.06%
2022/10/11	1	149.00	0	0.00	146.00	1	3,607	0.03%
2022/10/07	4	160.00	3	157.00	157.00	1	3,625	0.03%
2022/10/06	0	0.00	1	161.00	161.00	-1	3,655	-0.03%
2022/10/05	26	159.12	26	159.48	158.50	0	3,665	0.00%
2022/10/04	19	157.89	18.1	158.22	158.50	0.9	3,686	0.02%
2022/10/03	24.1	152.85	24	152.75	153.00	0.1	3,673	0.00%
2022/09/30	6	150.50	6	151.58	153.00	0	3,686	0.00%
2022/09/29	15	148.07	15	148.07	147.00	0	3,690	0.00%
2022/09/28	8	146.69	17	148.68	146.00	-9	3,721	-0.24%
2022/09/27	38	154.20	39	152.22	155.00	-1	3,758	-0.03%
2022/09/26	10	156.35	10.2	153.53	149.00	-0.2	3,792	-0.01%
2022/09/23	7	165.79	7	161.79	161.50	0	3,850	0.00%
2022/09/22	10	164.90	9	166.22	166.50	1	3,904	0.03%
2022/09/21	13	168.27	13	168.81	168.50	0	3,906	0.00%
2022/09/20	8	171.00	7	169.86	169.00	1	3,926	0.03%
2022/09/19	20	169.43	22	169.73	168.50	-2	3,966	-0.05%
2022/09/16	11	175.45	14	171.93	170.50	-3	3,991	-0.08%
2022/09/15	5.1	176.05	6	177.58	175.50	-0.9	4,028	-0.02%
2022/09/14	9	170.83	9	170.94	174.50	0	4,052	0.00%
2022/09/13	6.1	178.44	5	176.90	176.50	1.1	4,056	0.03%
2022/09/12	10	176.60	10	175.60	175.00	0	4,086	0.00%
2022/09/08	11	173.36	18	172.25	172.50	-7	4,101	-0.17%
2022/09/07	36	172.58	32.2	173.26	171.00	3.9	4,104	0.09%
2022/09/06	24	181.92	15	186.33	178.50	9	4,071	0.22%
2022/09/05	40	192.31	33.2	193.96	190.00	6.8	4,054	0.17%
2022/09/02	8	205.94	8	207.56	201.00	0	4,027	0.00%
2022/09/01	14.7	211.42	16	212.78	205.50	-1.4	3,975	-0.03%
2022/08/31	6	197.00	6	198.25	204.00	0	3,791	0.00%
2022/08/30	2	196.50	2	196.50	196.50	0	3,878	0.00%
2022/08/29	6	195.59	7	195.86	196.00	-1	3,916	-0.03%
2022/08/26	9	210.00	8	209.19	205.00	1	3,956	0.03%
2022/08/25	16	209.53	17	208.95	208.00	-1	4,060	-0.03%
2022/08/24	8	201.00	8	199.44	198.50	0	4,090	0.00%
2022/08/23	3	199.33	3	200.33	200.50	0	4,129	0.00%
2022/08/22	15	201.37	15	205.33	200.00	0	4,201	0.00%
2022/08/19	6	208.75	4	209.38	206.00	2	4,237	0.05%
2022/08/18	10	209.00	10	208.00	209.00	0	4,252	0.00%
2022/08/17	10	205.85	10	206.70	206.50	0	4,228	0.00%
2022/08/16	11.1	206.04	10	206.40	205.00	1	4,264	0.02%
2022/08/15	16	205.31	21	206.67	210.00	-5	4,273	-0.12%
2022/08/12	21	196.52	21	198.19	200.00	0	4,316	0.00%
2022/08/11	17	189.62	19	189.61	190.00	-2	4,317	-0.05%
2022/08/10	5	186.29	7	184.14	183.00	-2	4,331	-0.05%
2022/08/09	17	189.18	17	188.91	190.50	0	4,396	0.00%
2022/08/08	11	189.91	11	191.23	189.50	0	4,566	0.00%
2022/08/05	20	194.03	18	193.94	193.00	2	4,787	0.04%
2022/08/04	23	189.02	23	189.30	191.50	0	4,911	0.00%
2022/08/03	68	192.89	32	191.75	189.00	36	4,892	0.74%
2022/08/02	23	192.91	12	193.33	190.50	11	4,873	0.23%
2022/08/01	19	204.24	25	206.14	204.00	-6	4,837	-0.12%
2022/07/29	10	202.95	17	203.06	201.00	-7	4,791	-0.15%
2022/07/28	20	199.80	16	202.66	198.00	4	4,824	0.08%
2022/07/27	5	199.71	10	201.60	202.00	-5	4,829	-0.10%
2022/07/26	15	203.57	16	201.53	199.50	-1	4,878	-0.02%
2022/07/25	22	209.89	22	209.80	210.50	0	4,856	0.00%
2022/07/22	43	218.83	31	219.97	213.00	12	4,860	0.25%
2022/07/21	15.1	216.39	15	216.40	219.00	0.1	4,805	0.00%
2022/07/20	19	213.16	22	217.39	212.50	-3	4,748	-0.06%
2022/07/19	14	202.96	38	203.79	203.00	-24	4,654	-0.52%
2022/07/18	28	210.77	27	207.76	207.50	1	4,662	0.02%
2022/07/15	18	202.75	19	203.58	206.00	-1	4,587	-0.02%
2022/07/14	20	200.05	31	195.19	201.50	-11	4,559	-0.24%
2022/07/13	14	196.54	15	196.10	194.50	-1	4,542	-0.02%
2022/07/12	9	190.50	8	190.19	191.00	1	4,551	0.02%
2022/07/11	6	202.17	6	202.17	200.50	0	4,544	0.00%
2022/07/08	7	203.64	26	201.90	202.50	-19	4,523	-0.42%
2022/07/07	14	197.43	27	195.74	199.00	-13	4,484	-0.29%
2022/07/06	10	197.55	10	195.55	190.50	0	4,453	0.00%
2022/07/05	24	198.17	18	195.86	198.00	6	4,428	0.14%
2022/07/04	29	198.19	39	198.78	198.00	-10	4,358	-0.23%
2022/07/01	37	199.77	27	204.81	192.50	10	4,302	0.23%
2022/06/30	14	212.96	14	212.18	209.00	0	4,206	0.00%
2022/06/29	19	225.76	21	225.10	227.00	-2	4,161	-0.05%
2022/06/28	5	228.20	4	227.38	227.00	1	4,153	0.02%
2022/06/27	6	232.67	9	232.56	232.50	-3	4,141	-0.07%
2022/06/24	13.1	223.54	7	225.64	221.00	6.1	4,098	0.15%
2022/06/23	22.1	220.03	11	221.41	219.50	11.1	4,074	0.27%
2022/06/22	18	222.17	23	225.98	216.50	-5	4,037	-0.12%
2022/06/21	9.2	233.17	6	233.25	233.00	3.2	3,991	0.08%
2022/06/20	9	247.22	10.2	243.39	235.00	-1.2	4,000	-0.03%
2022/06/17	10	252.65	16	253.97	255.50	-6	3,966	-0.15%
2022/06/16	9	269.44	14	263.89	257.00	-5	3,957	-0.13%
2022/06/15	22	272.93	16	273.28	269.50	6	3,963	0.15%
2022/06/14	28.1	271.57	60	270.68	271.50	-32	3,996	-0.80%
2022/06/13	15	281.07	10	277.60	274.00	5	4,007	0.12%
2022/06/10	13	297.46	11	296.86	296.50	2	4,041	0.05%
2022/06/09	19	305.47	1	302.00	302.00	18	4,034	0.45%
2022/06/08	19.1	309.56	27	311.80	307.00	-7.9	4,028	-0.20%
2022/06/07	19	299.92	17	301.62	302.00	2	3,963	0.05%
2022/06/06	11	302.00	6	306.17	297.50	5	3,947	0.13%
2022/06/02	21.1	309.52	20	312.80	303.50	1.1	3,947	0.03%
2022/06/01	11	306.91	14.8	309.86	321.50	-3.7	3,855	-0.10%
2022/05/31	6.1	289.13	6	291.75	292.50	0.1	3,784	0.00%
2022/05/30	31.6	289.79	8	290.13	291.50	23.6	3,790	0.62%
2022/05/27	8	276.69	10.2	278.15	278.50	-2.2	3,785	-0.06%
2022/05/26	22	270.91	21	272.52	270.00	1	3,826	0.03%
2022/05/25	14	270.07	22	269.93	273.00	-8	3,845	-0.21%
2022/05/24	11.2	270.61	11	272.00	264.50	0.2	3,919	0.01%
2022/05/23	10	280.70	11	282.09	277.50	-1	3,885	-0.03%
2022/05/20	12	279.42	14	279.96	278.50	-2	3,894	-0.05%
2022/05/19	21	273.71	22	274.07	276.00	-1	3,797	-0.03%
2022/05/18	11	275.50	6	274.58	270.00	5	3,717	0.13%
2022/05/17	18	269.50	19	270.53	274.50	-1	3,696	-0.03%
2022/05/16	22	278.14	15	276.77	265.50	7	3,666	0.19%
2022/05/13	14	283.46	6	283.17	284.00	8	3,560	0.22%
2022/05/12	16	270.78	18	271.97	283.00	-2	3,363	-0.06%
2022/05/11	9	255.61	9	254.28	257.50	0	3,242	0.00%
2022/05/10	14	245.64	15	245.00	250.00	-1	3,270	-0.03%
2022/05/09	13	239.96	14	240.07	241.00	-1	3,308	-0.03%
2022/05/06	7.1	245.21	5	246.30	244.00	2.1	3,311	0.06%
2022/05/05	2.1	267.27	1	270.00	261.00	1.1	3,316	0.03%
2022/05/04	4	260.50	2	262.50	256.00	2	3,295	0.06%
2022/05/03	16.1	263.68	19	260.29	264.50	-2.9	3,295	-0.09%
2022/04/29	6.1	252.52	5	253.60	251.00	1.1	3,295	0.03%
2022/04/28	7	245.50	7	246.07	247.00	0	3,425	0.00%
2022/04/27	11	238.27	19	234.87	242.00	-8	3,497	-0.23%
2022/04/26	12	248.25	17	250.91	247.50	-5	3,488	-0.14%
2022/04/25	4	253.75	7	254.79	251.50	-3	3,576	-0.08%
2022/04/22	7	269.07	5	271.00	268.00	2	3,585	0.06%
2022/04/21	3	278.67	3	280.17	279.00	0	3,597	0.00%
2022/04/20	8	275.25	9	275.28	277.50	-1	3,613	-0.03%
2022/04/19	3	275.00	2	278.25	270.50	1	3,630	0.03%
2022/04/18	17	272.56	22	270.59	274.50	-5	3,637	-0.14%
2022/04/15	10	270.60	8	268.50	265.00	2	3,629	0.06%
2022/04/14	5	288.30	4	287.00	281.50	1	3,629	0.03%
2022/04/13	5.1	289.20	12	291.83	289.00	-7	3,683	-0.19%
2022/04/12	16	288.13	12	288.88	285.00	4	3,685	0.11%
2022/04/11	10.1	296.37	8	293.88	285.50	2.1	3,670	0.06%
2022/04/08	9.1	308.78	9	309.50	307.50	0.1	3,647	0.00%
2022/04/07	6	312.42	6	313.92	306.00	0	3,643	0.00%
2022/04/06	4	316.50	5	317.80	319.00	-1	3,636	-0.03%
2022/04/01	10	314.95	10	311.45	321.00	0	3,713	0.00%
2022/03/31	3.1	316.84	2	318.75	315.00	1.1	3,702	0.03%
2022/03/30	20	323.65	4	327.75	322.50	16	3,728	0.43%
2022/03/29	6.1	320.40	6	320.67	319.50	0.1	3,778	0.00%
2022/03/28	1	316.50	1	318.00	319.50	0	3,812	0.00%
2022/03/25	15.1	331.26	14	334.32	330.00	1.1	3,875	0.03%
2022/03/24	3	333.67	3	335.17	335.00	0	3,889	0.00%
2022/03/23	9	347.06	6.4	339.92	335.00	2.6	3,921	0.07%
2022/03/22	4	337.00	6	338.33	335.50	-2	3,911	-0.05%
2022/03/21	13.1	335.56	14	335.32	334.00	-0.9	3,934	-0.02%
2022/03/18	2	327.00	1	329.50	331.50	1	3,965	0.03%
2022/03/17	8	333.25	11	335.05	335.00	-3	3,950	-0.08%
2022/03/16	10	314.50	11.1	314.74	315.00	-1.1	3,908	-0.03%
2022/03/15	21.1	311.63	21	311.40	304.00	0.1	3,868	0.00%
2022/03/14	4	337.75	3	340.33	333.00	1	3,819	0.03%
2022/03/11	1.1	338.95	1	341.00	337.00	0.1	3,851	0.00%
2022/03/10	5	351.00	2	348.00	348.00	3	3,898	0.08%
2022/03/09	5.1	342.50	4.2	347.50	335.00	0.9	3,975	0.02%
2022/03/08	9.2	341.25	8	341.63	338.00	1.2	3,974	0.03%
2022/03/07	15	347.79	13	346.81	345.50	2	3,956	0.05%
2022/03/03	7.2	376.63	9	379.00	374.50	-1.8	4,001	-0.05%
2022/03/02	17.1	378.31	6	377.25	377.00	11.1	4,005	0.28%
2022/03/01	15	383.64	15	384.07	392.00	0	4,088	0.00%
2022/02/25	17	358.59	18	358.83	362.00	-1	4,024	-0.02%
2022/02/24	10	355.40	10	350.00	343.50	0	4,005	0.00%
2022/02/23	2	379.50	2	381.50	377.00	0	3,949	0.00%
2022/02/22	7.2	390.11	15	380.67	376.00	-7.8	3,991	-0.20%
2022/02/21	10	395.65	10	393.40	397.00	0	3,977	0.00%
2022/02/18	3	385.67	3	387.67	392.00	0	4,015	0.00%
2022/02/17	8	396.38	8	395.31	390.00	0	4,078	0.00%
2022/02/16	18	405.53	7	405.21	401.50	11	4,137	0.27%
2022/02/15	13.1	398.71	13	393.62	395.00	0.1	4,200	0.00%
2022/02/14	1	377.00	0	0.00	377.50	1	4,226	0.02%
2022/02/11	2	391.25	2	393.25	391.00	0	4,311	0.00%
2022/02/10	10	410.60	2	410.25	396.50	8	4,501	0.18%
2022/02/09	9	410.86	7.3	407.88	410.00	1.7	4,517	0.04%
2022/02/08	1.1	400.91	0	0.00	400.50	1.1	4,537	0.02%
2022/02/07	6	391.67	6	395.83	394.00	0	4,614	0.00%
2022/01/26	5.2	403.83	5	395.60	395.00	0.2	4,811	0.00%
2022/01/25	12	402.95	15	403.27	396.00	-3	4,972	-0.06%
2022/01/24	11	408.82	10	405.00	410.00	1	5,086	0.02%
2022/01/21	9	411.20	40	412.25	405.00	-31	5,152	-0.60%
2022/01/20	13	441.31	13	442.46	445.00	0	5,258	0.00%
2022/01/19	11	430.05	9	434.83	428.00	2	5,345	0.04%
2022/01/18	36	449.82	14	443.29	435.50	22	5,508	0.40%
2022/01/17	2	413.50	2	415.50	414.50	0	5,637	0.00%
2022/01/14	6	410.58	7	410.93	411.50	-1	5,954	-0.02%
2022/01/12	4	433.00	7	429.64	433.00	-3	6,196	-0.05%
2022/01/11	9	433.39	13	428.96	430.00	-4	6,247	-0.06%
2022/01/10	11	444.05	11	440.18	445.00	0	6,396	0.00%
2022/01/07	3	437.00	24	437.46	436.00	-21	6,406	-0.33%
2022/01/06	3.1	459.11	3	444.53	455.00	0.1	6,392	0.00%
2022/01/05	11	479.50	7	483.43	476.00	4	6,362	0.06%
2022/01/04	1	483.00	4	482.38	481.50	-3	6,387	-0.05%
2022/01/03	7	490.79	1	483.00	483.00	6	6,446	0.09%
2021/12/30	4	498.63	2	499.25	499.00	2	6,486	0.03%
2021/12/29	7	503.14	2	501.50	501.00	5	6,522	0.08%
2021/12/28	7	513.71	10	520.00	502.00	-3	6,586	-0.05%
2021/12/27	1	495.00	3	497.67	500.00	-2	6,527	-0.03%
2021/12/24	7	498.71	3	499.67	496.00	4	6,566	0.06%
2021/12/23	23	502.13	17	500.47	499.00	6	6,585	0.09%
2021/12/22	8	500.31	2	502.50	487.00	6	6,636	0.09%
2021/12/21	13	494.35	10	488.60	490.50	3	6,667	0.04%
2021/12/20	3	477.83	2	477.25	471.00	1	6,630	0.02%
2021/12/17	2	483.75	10	484.35	480.50	-8	6,627	-0.12%
2021/12/16	2	498.00	3	500.17	496.00	-1	6,603	-0.02%
2021/12/15	5	493.00	5	491.40	493.00	0	6,624	0.00%
2021/12/14	9	492.06	0	0.00	481.00	9	6,610	0.14%
2021/12/13	7	511.43	7	507.00	503.00	0	6,625	0.00%
2021/12/10	3	511.33	2	510.50	513.00	1	6,655	0.02%
2021/12/09	11	510.91	13	511.08	510.00	-2	6,733	-0.03%
2021/12/07	20	529.10	13	522.77	513.00	7	6,754	0.10%
2021/12/06	15	545.20	14	539.43	530.00	1	6,728	0.01%
2021/12/03	24	536.25	18	531.00	546.00	6	6,669	0.09%
2021/12/02	7	515.29	4	520.75	511.00	3	6,555	0.05%
2021/12/01	3	511.67	6	517.17	520.00	-3	6,539	-0.05%
2021/11/30	7	520.43	2	523.00	507.00	5	6,554	0.08%
2021/11/29	5	485.00	3.1	495.29	511.00	1.9	6,550	0.03%
2021/11/26	4	501.13	6	495.25	492.00	-2	6,532	-0.03%
2021/11/25	20	490.98	42	492.31	500.00	-22	6,510	-0.34%
2021/11/24	6	514.83	1	513.00	512.00	5	6,396	0.08%
2021/11/23	6	518.50	9	519.11	515.00	-3	6,404	-0.05%
2021/11/22	20	513.55	9	515.33	512.00	11	6,408	0.17%
2021/11/19	2	535.00	5	528.00	520.00	-3	6,369	-0.05%
2021/11/18	6	548.17	13	547.31	537.00	-7	6,323	-0.11%
2021/11/17	8	534.00	7	533.00	532.00	1	6,279	0.02%
2021/11/16	10	539.40	10	542.60	539.00	0	6,234	0.00%
2021/11/15	8	554.63	19	556.11	553.00	-11	6,192	-0.18%
2021/11/12	1	558.00	3	555.33	550.00	-2	6,132	-0.03%
2021/11/11	7	539.71	8	540.50	538.00	-1	6,053	-0.02%
2021/11/10	11	537.27	4	537.51	535.00	7	5,973	0.12%
2021/11/09	10	536.70	7	532.00	547.00	3	5,878	0.05%
2021/11/08	7	517.29	7.1	520.67	513.00	-0.1	5,742	0.00%
2021/11/05	11	518.09	29.3	519.76	510.00	-18.3	5,728	-0.32%
2021/11/04	9	535.77	3.2	536.11	516.00	5.8	5,737	0.10%
2021/11/03	15.1	530.85	29	542.90	540.00	-13.9	5,727	-0.24%
2021/11/02	20.2	584.58	17	572.53	575.00	3.2	5,537	0.06%
2021/11/01	5	580.40	10	579.40	591.00	-5	5,400	-0.09%
2021/10/29	29	543.86	20	542.50	538.00	9	5,328	0.17%
2021/10/28	20.3	545.62	10	545.40	544.00	10.3	5,205	0.20%
2021/10/27	8	514.88	9.1	520.66	532.00	-1.1	4,986	-0.02%
2021/10/26	16	497.83	17	497.15	484.50	-1	4,843	-0.02%
2021/10/25	19.3	501.68	17	503.44	504.00	2.3	4,700	0.05%
2021/10/22	17	470.32	15.1	469.37	485.00	1.9	4,543	0.04%
2021/10/21	13	437.23	19.1	440.74	445.50	-6.1	4,271	-0.14%
2021/10/20	6.2	394.01	1	393.50	405.00	5.2	4,118	0.13%
2021/10/19	4	384.50	2	385.00	391.50	2	4,153	0.05%
2021/10/18	1.2	384.17	6	381.33	377.50	-4.8	4,151	-0.12%
2021/10/06	2.1	760.90	2	769.50	750.00	0.1	4,104	0.00%
2021/10/05	2	742.00	1	751.00	736.00	1	4,111	0.02%
2021/10/04	7	753.71	13	709.38	707.00	-6	4,085	-0.15%
2021/10/01	8	745.38	8	745.75	745.00	0	4,049	0.00%
2021/09/30	7	757.29	16	742.94	766.00	-9	4,011	-0.22%
2021/09/29	10	766.80	20	763.35	733.00	-10	3,958	-0.25%
2021/09/28	2	791.00	4	795.00	804.00	-2	3,923	-0.05%
2021/09/27	22	788.82	53	780.72	791.00	-31	3,890	-0.80%
2021/09/24	5	765.60	7	755.71	754.00	-2	3,817	-0.05%
2021/09/23	16	764.13	5	765.60	761.00	11	3,792	0.29%
2021/09/22	14	740.93	13	743.31	737.00	1	3,759	0.03%
2021/09/17	17	746.71	22.2	730.88	758.00	-5.2	3,732	-0.14%
2021/09/16	6	719.33	6.1	718.18	718.00	-0.1	3,622	0.00%
2021/09/15	4	683.00	6	685.00	692.00	-2	3,558	-0.06%
2021/09/14	5	687.00	9	685.22	679.00	-4	3,558	-0.11%
2021/09/13	1	680.00	1	672.00	672.00	0	3,550	0.00%
2021/09/10	7	690.71	6	694.33	686.00	1	3,551	0.03%
2021/09/09	7	672.57	7	673.14	680.00	0	3,528	0.00%
2021/09/08	11	674.91	9	674.22	671.00	2	3,512	0.06%
2021/09/07	12	673.00	1	675.00	663.00	11	3,469	0.32%
2021/09/06	21	676.19	23	674.61	687.00	-2	3,473	-0.06%
2021/09/03	4	630.50	6	639.17	676.00	-2	3,424	-0.06%
2021/09/02	8	623.38	7	627.00	615.00	1	3,410	0.03%
2021/09/01	1	637.00	4	621.00	632.00	-3	3,427	-0.09%
2021/08/31	5	611.80	2	611.00	612.00	3	3,422	0.09%
2021/08/30	5	616.00	7	607.71	604.00	-2	3,431	-0.06%
2021/08/26	3	630.67	4	632.00	620.00	-1	3,461	-0.03%
2021/08/25	7	623.43	1	620.00	624.00	6	3,425	0.18%
2021/08/24	11	618.00	9	592.44	606.00	2	3,396	0.06%
2021/08/20	26	596.23	7	589.71	586.00	19	3,370	0.56%
2021/08/19	8.1	604.75	7	600.86	581.00	1.1	3,359	0.03%
2021/08/18	15	608.67	17	596.00	632.00	-2	3,387	-0.06%
2021/08/13	4	657.50	5	636.40	634.00	-1	3,523	-0.03%
2021/08/12	3	668.00	1	680.00	664.00	2	3,550	0.06%
2021/08/11	8	674.88	7	667.14	653.00	1	3,633	0.03%
2021/08/10	9	713.00	14	712.36	700.00	-5	3,653	-0.14%
2021/08/09	39	755.62	39	736.69	719.00	0	3,692	0.00%
2021/08/06	8	749.25	16	749.06	740.00	-8	3,707	-0.22%
2021/08/05	23	742.35	14	741.29	756.00	9	3,775	0.24%
2021/08/04	21	762.90	52	766.44	743.00	-31	3,898	-0.80%
2021/08/03	50	788.24	42	784.64	794.00	8	3,848	0.21%
2021/08/02	19	774.68	15	775.07	778.00	4	3,836	0.10%
2021/07/30	12	737.67	10	742.90	730.00	2	3,795	0.05%
2021/07/29	7	677.86	6	676.67	715.00	1	3,754	0.03%
2021/07/28	12	660.50	9	662.22	650.00	3	3,760	0.08%
2021/07/27	31.1	741.79	12	731.92	709.00	19.1	3,771	0.51%
2021/07/26	4	727.00	7	720.29	715.00	-3	3,744	-0.08%
2021/07/23	5	716.40	7	714.00	713.00	-2	3,842	-0.05%
2021/07/22	5	731.60	1	733.00	723.00	4	3,839	0.10%
2021/07/21	10	725.70	11.1	730.47	716.00	-1.1	3,835	-0.03%
2021/07/20	9	731.89	2	707.00	708.00	7	3,804	0.18%
2021/07/19	22	770.50	23.1	771.91	773.00	-1.1	3,759	-0.03%
2021/07/16	18.1	776.06	23	770.13	754.00	-5	3,760	-0.13%
2021/07/15	13	756.46	13.2	758.75	768.00	-0.2	3,722	0.00%
2021/07/14	11	732.73	17	729.00	740.00	-6	3,656	-0.16%
2021/07/13	12.1	717.22	40.3	728.67	739.00	-28.2	3,640	-0.77%
2021/07/12	10	622.40	4	630.00	672.00	6	3,544	0.17%
2021/07/09	5	612.20	5	621.00	611.00	0	3,524	0.00%
2021/07/08	2	630.00	0	0.00	630.00	2	3,561	0.06%
2021/07/07	1	633.00	2	642.50	631.00	-1	3,607	-0.03%
2021/07/06	1	669.00	5	670.00	640.00	-4	3,691	-0.11%
2021/07/05	10	652.80	8	655.75	660.00	2	3,765	0.05%
2021/07/01	6	624.17	5	625.60	616.00	1	3,814	0.03%
2021/06/29	9.1	634.20	9	642.33	624.00	0.1	3,955	0.00%
2021/06/28	3	625.00	4	616.50	639.00	-1	4,023	-0.02%
2021/06/25	0	0.00	1	621.00	620.00	-1	4,110	-0.02%
2021/06/24	4	630.00	6	635.00	632.00	-2	4,301	-0.05%
2021/06/23	11	637.64	11	637.73	639.00	0	4,489	0.00%
2021/06/22	10.1	652.67	35	641.14	621.00	-24.9	4,534	-0.55%
2021/06/21	8	658.00	16	660.13	651.00	-8	4,574	-0.17%
2021/06/18	7	677.43	7	679.14	671.00	0	4,639	0.00%
2021/06/17	20	671.65	15	669.60	675.00	5	4,711	0.11%
2021/06/16	29	682.00	49	678.14	668.00	-20	4,814	-0.42%
2021/06/15	32	692.00	9	670.67	694.00	23	4,953	0.46%
2021/06/11	13	666.00	20	672.20	658.00	-7	5,107	-0.14%
2021/06/10	16	672.44	1	670.00	663.00	15	5,129	0.29%
2021/06/09	6	659.33	5	662.00	650.00	1	5,196	0.02%
2021/06/08	5	678.00	6	688.33	670.00	-1	5,289	-0.02%
2021/06/07	1	698.00	3	694.00	695.00	-2	5,344	-0.04%
2021/06/04	3	698.00	3	692.33	691.00	0	5,394	0.00%
2021/06/03	1	705.00	1	710.00	720.00	0	5,445	0.00%
2021/06/02	3	701.67	3	693.00	693.00	0	5,515	0.00%
2021/06/01	5	713.40	6	721.67	713.00	-1	5,559	-0.02%
2021/05/31	1	735.00	2	711.00	716.00	-1	5,591	-0.02%
2021/05/28	3	704.33	4	701.00	695.00	-1	5,615	-0.02%
2021/05/27	2	692.50	3	695.33	698.00	-1	5,669	-0.02%
2021/05/26	1	699.00	8	699.38	696.00	-7	5,707	-0.12%
2021/05/25	78	673.32	31	658.71	690.00	47	5,688	0.83%
2021/05/24	31	615.77	10	607.50	634.00	21	5,642	0.37%
2021/05/21	20	600.80	15	605.93	603.00	5	5,628	0.09%
2021/05/20	6	571.17	6	581.67	588.00	0	5,626	0.00%
2021/05/19	7	566.71	7	569.71	575.00	0	5,660	0.00%
2021/05/18	11	555.64	26	557.65	569.00	-15	5,717	-0.26%
2021/05/17	7.1	519.58	2	536.00	518.00	5.1	5,778	0.09%
2021/05/14	7	583.14	15	609.53	573.00	-8	5,769	-0.14%
2021/05/13	13	604.23	6	613.50	592.00	7	5,787	0.12%
2021/05/12	35	606.29	12	602.33	626.00	23	5,816	0.40%
2021/05/10	6	649.33	5	663.00	664.00	1	5,907	0.02%
2021/05/07	3	650.33	6	632.33	656.00	-3	6,009	-0.05%
2021/05/06	0	0.00	2	605.00	609.00	-2	6,149	-0.03%
2021/05/05	7	638.00	0	0.00	614.00	7	6,228	0.11%
2021/05/04	9.1	647.32	12	666.25	639.00	-3	6,308	-0.05%
2021/05/03	16.1	727.02	31	712.87	699.00	-14.9	6,363	-0.23%
2021/04/29	17	784.24	15	787.08	776.00	2	6,483	0.03%
2021/04/28	22	748.68	6	748.67	752.00	16	6,534	0.24%
2021/04/27	2	746.00	1	755.00	743.00	1	6,618	0.02%
2021/04/26	1	753.00	1	760.00	735.00	0	6,656	0.00%
2021/04/23	10	732.31	10	736.20	747.00	0	6,723	0.00%
2021/04/22	39	747.90	16	749.69	726.00	23	6,844	0.34%
2021/04/21	5	725.00	5	715.00	725.00	0	6,931	0.00%
2021/04/20	1	725.00	1	712.00	715.00	0	6,989	0.00%
2021/04/19	4.1	713.57	14	731.93	721.00	-9.9	7,033	-0.14%
2021/04/16	2.1	753.65	1	729.00	731.00	1.1	7,048	0.02%
2021/04/15	2	762.00	0	0.00	750.00	2	7,108	0.03%
2021/04/14	7	759.29	0	0.00	756.00	7	7,234	0.10%
2021/04/13	22	784.09	1	789.00	736.00	21	7,384	0.28%
2021/04/12	15	752.27	26	778.85	750.00	-11	7,378	-0.15%
2021/04/09	43	844.88	92	830.87	792.00	-49	7,328	-0.67%
2021/04/08	21	878.67	37	878.54	880.00	-16	7,242	-0.22%
2021/04/07	11	875.64	6	881.00	872.00	5	7,215	0.07%
2021/04/06	11	914.36	17	903.94	886.00	-6	7,193	-0.08%
2021/04/01	4	879.75	13	885.77	879.00	-9	7,169	-0.13%
2021/03/31	7.1	876.03	3	891.33	870.00	4.1	7,138	0.06%
2021/03/30	23	907.04	13	911.31	905.00	10	7,063	0.14%
2021/03/29	37	873.76	20	879.15	889.00	17	6,964	0.24%
2021/03/26	12	847.76	22.4	847.96	872.00	-10.3	6,769	-0.15%
2021/03/25	24	784.63	14	788.71	793.00	10	6,581	0.15%
2021/03/24	15	769.60	10	776.40	777.00	5	6,527	0.08%
2021/03/23	19	773.42	17	772.24	774.00	2	6,484	0.03%
2021/03/22	12.1	771.26	68	785.54	766.00	-56	6,448	-0.87%
2021/03/19	9.3	794.42	151	791.92	780.00	-141.8	6,378	-2.22%	大賣/鉅額交易
2021/03/18	39.1	857.40	22	846.86	818.00	17.1	6,278	0.27%
2021/03/17	226	829.38	20.2	828.57	847.00	205.9	6,144	3.35%	大買/鉅額交易
2021/03/16	10	770.00	10	783.00	770.00	0	5,955	0.00%
2021/03/15	21.1	797.79	6	790.17	778.00	15.1	5,936	0.25%
2021/03/12	11	766.91	56	762.93	781.00	-45	5,865	-0.77%
2021/03/11	22	724.41	13	698.77	743.00	9	5,754	0.16%
2021/03/10	15	680.73	10	682.90	676.00	5	5,705	0.09%
2021/03/09	22	666.77	15	654.53	673.00	7	5,667	0.12%
2021/03/08	13	659.54	10	670.00	654.00	3	5,646	0.05%
2021/03/05	9	637.67	1	626.00	653.00	8	5,621	0.14%
2021/03/04	2	642.00	2	639.00	636.00	0	5,672	0.00%
2021/03/03	7	643.71	9	637.00	648.00	-2	5,672	-0.04%
2021/03/02	7	661.57	12	682.17	646.00	-5	5,630	-0.09%
2021/02/26	7	668.29	10	677.90	662.00	-3	5,618	-0.05%
2021/02/25	6	723.50	7	724.00	704.00	-1	5,615	-0.02%
2021/02/24	5	725.00	17	722.59	707.00	-12	5,727	-0.21%
2021/02/23	15	748.53	33	743.36	742.00	-18	5,844	-0.31%
2021/02/22	10	762.00	12	773.75	760.00	-2	5,942	-0.03%
2021/02/19	20	753.95	43	758.72	750.00	-23	5,908	-0.39%
2021/02/18	9	772.00	51	783.24	770.00	-42	5,889	-0.71%
2021/02/17	14	746.43	23	722.17	747.00	-9	5,819	-0.15%
2021/02/05	15	692.53	11	706.36	686.00	4	5,745	0.07%
2021/02/04	5	682.00	6	692.98	694.00	-1	5,759	-0.02%
2021/02/03	22	700.55	13.1	703.64	694.00	8.9	5,733	0.16%
2021/02/02	39.1	685.04	22	683.46	698.00	17.1	5,688	0.30%
2021/02/01	5	654.41	5	654.80	658.00	0	5,639	0.00%
2021/01/29	20	689.40	7	703.86	669.00	13	5,574	0.23%
2021/01/28	74	712.97	31.3	725.01	681.00	42.7	5,451	0.78%
2021/01/27	48.1	714.67	9	686.33	724.00	39.1	5,249	0.74%
2021/01/26	16	682.06	88	708.97	659.00	-72	5,115	-1.41%
2021/01/25	21.1	719.14	20	719.20	703.00	1.1	4,995	0.02%
2021/01/22	30.1	739.78	49	715.18	750.00	-18.9	4,872	-0.39%
2021/01/21	71	660.21	12	626.33	682.00	59	4,712	1.25%
2021/01/20	43	602.65	13	608.85	620.00	30	4,559	0.66%
2021/01/19	9.1	628.33	16	643.38	625.00	-6.9	4,498	-0.15%
2021/01/18	28	624.64	15	621.73	629.00	13	4,433	0.29%
2021/01/15	38	628.55	24	641.25	612.00	14	4,334	0.32%
2021/01/14	8	627.50	117	603.91	638.00	-109	4,174	-2.61%	大賣/鉅額交易
2021/01/13	102	567.48	20.1	547.88	583.00	81.9	4,006	2.04%	大買/
2021/01/12	13	530.31	17	536.47	530.00	-4	3,913	-0.10%
2021/01/11	8	523.87	15	518.47	530.00	-7	3,853	-0.18%
2021/01/08	25.1	507.02	8	502.13	497.50	17.1	3,790	0.45%
2021/01/07	25	496.58	11	488.41	495.00	14	3,705	0.38%
2021/01/06	32	461.77	40	471.88	479.50	-8	3,575	-0.22%
2021/01/05	20	441.53	11	433.50	437.00	9	3,391	0.27%
2021/01/04	23	442.61	8	429.44	432.00	15	3,375	0.44%
2020/12/31	8	425.31	18	429.44	425.50	-10	3,388	-0.30%
2020/12/30	8	431.06	4	425.88	432.00	4	3,403	0.12%
2020/12/29	4	420.75	3	426.33	424.00	1	3,400	0.03%
2020/12/28	14	425.71	5	420.80	427.50	9	3,397	0.26%
2020/12/25	6	403.33	8	399.19	405.00	-2	3,351	-0.06%
2020/12/24	5	393.00	5	400.00	393.00	0	3,351	0.00%
2020/12/23	1	399.50	0	0.00	399.50	1	3,389	0.03%
2020/12/22	7	387.93	6	390.17	379.50	1	3,453	0.03%
2020/12/21	7	389.93	6	386.00	390.50	1	3,498	0.03%
2020/12/18	2	401.00	2	408.50	390.50	0	3,574	0.00%
2020/12/17	6	398.42	6	406.50	397.50	0	3,627	0.00%
2020/12/16	3	410.33	2	410.75	407.50	1	3,731	0.03%
2020/12/15	10	390.00	11	393.64	389.50	-1	3,794	-0.03%
2020/12/14	5	397.50	5	405.00	397.50	0	3,829	0.00%
2020/12/11	6	419.42	6	419.42	409.00	0	3,941	0.00%
2020/12/10	8	419.25	9	421.00	420.00	-1	3,969	-0.03%
2020/12/09	11	428.82	10	431.60	425.00	1	4,058	0.02%
2020/12/08	11	424.45	12	418.67	430.00	-1	4,043	-0.02%
2020/12/07	2	412.25	1	412.50	413.50	1	4,044	0.02%
2020/12/04	1	406.50	1	415.50	408.00	0	4,049	0.00%
2020/12/03	8	417.81	8	428.19	416.00	0	4,058	0.00%
2020/12/02	8	427.94	7	422.00	429.00	1	4,060	0.02%
2020/12/01	23	439.52	21	442.67	426.00	2	4,052	0.05%
2020/11/30	15	451.53	21	450.48	456.00	-6	4,005	-0.15%
2020/11/27	17	430.44	28	423.29	436.00	-11	3,909	-0.28%
2020/11/26	5	420.90	17	416.50	423.50	-12	3,889	-0.31%
2020/11/25	10	412.60	11	422.68	412.00	-1	3,879	-0.03%
2020/11/24	9	425.56	9	432.83	423.00	0	3,898	0.00%
2020/11/23	37	438.46	32	441.50	430.50	5	3,863	0.13%
2020/11/20	14	416.82	15	410.70	430.00	-1	3,732	-0.03%
2020/11/19	35	390.09	24	382.75	392.50	11	3,611	0.30%
2020/11/18	1	370.00	2	370.75	370.50	-1	3,550	-0.03%
2020/11/17	4	358.00	6	369.00	358.00	-2	3,563	-0.06%
2020/11/16	23	371.50	28	360.88	371.50	-5	3,583	-0.14%
2020/11/13	7	348.86	2	342.50	356.50	5	3,617	0.14%
2020/11/12	16	357.50	2	345.25	345.00	14	3,616	0.39%
2020/11/11	9	341.50	9	343.06	340.50	0	3,598	0.00%
2020/11/10	1	338.00	2	343.25	331.50	-1	3,596	-0.03%
2020/11/09	6	344.83	10	343.90	358.50	-4	3,548	-0.11%
2020/11/06	7	333.71	6	320.42	326.00	1	3,483	0.03%
2020/11/05	0	0.00	1	319.50	315.00	-1	3,456	-0.03%
2020/11/04	6	308.75	6	305.17	310.00	0	3,451	0.00%
2020/11/03	10	301.00	10	304.00	303.50	0	3,479	0.00%
2020/11/02	7	299.43	5	300.00	298.50	2	3,539	0.06%
2020/10/29	5	310.50	5	298.00	310.50	0	3,620	0.00%
2020/10/28	5	304.00	5	309.00	304.00	0	3,671	0.00%
2020/10/27	16	311.91	16	298.72	314.50	0	3,754	0.00%
2020/10/26	5	303.00	5	310.00	303.00	0	3,855	0.00%
2020/10/23	1	314.50	0	0.00	317.00	1	3,915	0.03%
2020/10/22	5	312.00	5	315.00	312.00	0	3,971	0.00%
2020/10/19	6	312.67	7	310.14	317.50	-1	4,122	-0.02%
2020/10/16	8	310.00	8	318.25	310.00	0	4,180	0.00%
2020/10/15	5	321.50	5	320.50	323.00	0	4,264	0.00%
2020/10/14	7	326.00	7	328.29	324.00	0	4,365	0.00%
2020/10/13	1	330.00	1	329.50	330.00	0	4,424	0.00%
2020/10/12	8	333.63	6	341.67	331.00	2	4,528	0.04%
2020/10/08	14	343.75	12	346.25	337.50	2	4,608	0.04%
2020/10/07	2	341.00	2	338.50	341.00	0	4,665	0.00%
2020/10/06	6	332.58	6	340.25	332.00	0	4,726	0.00%
2020/10/05	1	335.00	1	328.50	335.00	0	4,736	0.00%
2020/09/30	5	329.00	5	319.00	329.00	0	4,711	0.00%
2020/09/29	6	322.17	6	332.00	321.50	0	4,685	0.00%
2020/09/28	6	328.50	6	330.83	327.00	0	4,649	0.00%
2020/09/25	7	335.50	7	348.50	333.50	0	4,594	0.00%
2020/09/24	6	342.83	6	351.42	342.00	0	4,515	0.00%
2020/09/23	2	368.00	2	367.00	360.00	0	4,459	0.00%
2020/09/22	8	370.25	8	374.94	357.00	0	4,378	0.00%
2020/09/21	13	388.12	14	385.25	385.00	-1	4,312	-0.02%
2020/09/18	8	371.25	12	362.13	375.00	-4	4,200	-0.10%
2020/09/17	11	354.68	13	357.42	354.50	-2	4,108	-0.05%
2020/09/16	17	356.62	11	345.95	354.00	6	4,166	0.14%
2020/09/15	3	346.33	9	343.67	342.50	-6	4,139	-0.14%
2020/09/14	15	344.00	17	331.06	352.00	-2	4,083	-0.05%
2020/09/11	5	318.00	5	316.00	326.00	0	3,975	0.00%
2020/09/10	7	317.86	15	319.67	315.00	-8	3,934	-0.20%
2020/09/09	12	323.00	7	314.14	325.00	5	3,892	0.13%
2020/09/08	0	0.00	1	320.00	317.00	-1	3,867	-0.03%
2020/09/07	5	312.00	5	314.00	312.00	0	3,822	0.00%
2020/09/04	10	323.50	10	312.00	323.50	0	3,791	0.00%
2020/09/03	5	316.00	5	314.50	316.00	0	3,744	0.00%
2020/09/02	1	315.50	1	326.50	314.00	0	3,715	0.00%
2020/09/01	12	318.67	12	315.63	320.00	0	3,701	0.00%
2020/08/31	5	316.00	5	321.00	316.00	0	3,770	0.00%
2020/08/28	1	310.50	0	0.00	324.50	1	3,975	0.03%
2020/08/27	5	308.00	5	319.00	308.00	0	4,101	0.00%
2020/08/26	6	321.92	6	330.00	321.50	0	4,095	0.00%
2020/08/25	7	327.14	6	331.25	329.50	1	4,121	0.02%
2020/08/24	1	344.00	1	338.50	336.00	0	4,121	0.00%
2020/08/21	2	307.50	1	310.00	326.00	1	4,064	0.02%
2020/08/20	10	296.50	10	319.00	296.50	0	4,046	0.00%
2020/08/19	2	322.75	3	321.67	327.50	-1	3,998	-0.03%
2020/08/17	0	0.00	15	383.00	368.50	-15	3,923	-0.38%
2020/08/14	5	380.70	1	377.50	396.00	4	3,926	0.10%
2020/08/13	3	388.00	4	391.25	390.00	-1	3,901	-0.03%
2020/08/12	3	392.83	3	400.17	385.50	0	3,925	0.00%
2020/08/11	5	425.00	3	424.00	392.00	2	3,918	0.05%
2020/08/10	21	455.05	20	453.38	436.50	1	3,890	0.03%
2020/08/07	5	453.50	11	464.68	442.50	-6	3,908	-0.15%
2020/08/06	14	472.50	15	471.13	452.50	-1	3,889	-0.03%
2020/08/05	20	445.33	0	0.00	451.00	20	3,848	0.52%
2020/08/04	17	446.44	6	442.50	436.50	11	3,860	0.28%
2020/08/03	25	448.50	20	453.83	434.00	5	3,870	0.13%
2020/07/31	17	449.06	17	443.62	444.50	0	3,846	0.00%
2020/07/30	14	439.14	31	432.44	436.50	-17	3,767	-0.45%
2020/07/29	6	388.00	10	375.60	410.50	-4	3,650	-0.11%
2020/07/28	10	378.25	13	405.92	373.50	-3	3,960	-0.08%
2020/07/27	7	409.00	7	408.00	409.00	0	4,160	0.00%
2020/07/24	12	405.00	12	418.25	405.00	0	4,314	0.00%
2020/07/23	12	432.00	12	422.71	421.50	0	4,535	0.00%
2020/07/22	5	425.80	9	419.06	426.50	-4	4,728	-0.08%
2020/07/21	30	408.80	18	407.42	409.00	12	4,850	0.25%
2020/07/20	2	383.00	7	366.71	383.00	-5	4,981	-0.10%
2020/07/17	3	376.67	23	380.07	372.50	-20	5,000	-0.40%
2020/07/16	7	407.29	6	400.17	413.50	1	4,993	0.02%
2020/07/15	26	404.65	17	416.06	394.50	9	4,923	0.18%
2020/07/14	30	474.53	39	474.04	436.50	-9	4,931	-0.18%
2020/07/13	21	451.17	24	454.44	485.00	-3	4,890	-0.06%
2020/07/10	32	463.17	21	444.31	441.00	11	4,899	0.22%
2020/07/09	0	0.00	1	490.00	490.00	-1	4,924	-0.02%
2020/07/08	1	489.50	0	0.00	490.00	1	5,021	0.02%
2020/07/02	8	435.50	0	0.00	462.00	8	5,296	0.15%
2020/06/30	0	0.00	1	404.50	404.50	-1	5,367	-0.02%
2020/06/24	0	0.00	10	485.00	498.50	-10	5,415	-0.18%
2020/06/23	26	443.81	23	450.72	453.50	3	5,529	0.05%
2020/06/22	38	388.22	36	404.54	412.50	2	5,502	0.04%
2020/06/16	4	308.00	5	305.50	308.00	-1	5,611	-0.02%
2020/06/15	0	0.00	12	311.83	303.00	-12	5,644	-0.21%
2020/06/12	2	295.00	2	265.00	298.00	0	5,710	0.00%
2020/06/08	0	0.00	30	282.70	283.00	-30	6,057	-0.50%
2020/06/05	47	276.44	16	272.91	271.50	31	6,129	0.51%
2020/06/04	47	288.76	37	286.08	286.50	10	6,105	0.16%
2020/06/03	22	261.64	53	261.89	273.50	-31	5,949	-0.52%
2020/06/02	5	244.50	0	0.00	249.00	5	5,800	0.09%
2020/06/01	5	214.00	5	212.30	226.50	0	5,834	0.00%
2020/05/29	3	206.50	24	210.60	206.00	-21	5,830	-0.36%
2020/05/28	3	211.33	15	209.03	215.00	-12	5,847	-0.21%
2020/05/27	3	208.83	3	211.17	205.50	0	5,907	0.00%
2020/05/26	4	207.13	32	214.11	207.00	-28	5,975	-0.47%
2020/05/25	46	213.16	7	211.00	214.00	39	6,207	0.63%
2020/05/22	4	211.13	7	216.79	207.00	-3	6,265	-0.05%
2020/05/21	11	212.86	6	215.67	215.00	5	6,264	0.08%
2020/05/20	8	217.13	4	221.00	216.50	4	6,313	0.06%
2020/05/19	18	221.97	13	226.65	216.00	5	6,431	0.08%
2020/05/18	11	239.09	7	242.00	223.00	4	6,386	0.06%
2020/05/15	10	232.00	6	231.83	238.00	4	6,413	0.06%
2020/05/14	32	225.81	0	0.00	226.00	32	6,430	0.50%
2020/05/13	1	213.50	6	215.92	219.50	-5	6,444	-0.08%
2020/05/11	6	205.50	1	183.00	207.50	5	6,477	0.08%
2020/05/08	1	229.50	2	234.25	197.00	-1	6,490	-0.02%
2020/05/07	1	201.00	2	211.75	218.50	-1	6,493	-0.02%
2020/05/06	2	199.50	1	196.00	199.00	1	6,513	0.02%
2020/05/05	2	192.00	0	0.00	194.00	2	6,543	0.03%
2020/05/04	8	198.25	112	194.43	195.00	-104	6,577	-1.58%	大賣/鉅額交易
2020/04/30	103	185.71	4	185.75	195.00	99	6,222	1.59%	大買/
2020/04/29	0	0.00	28.1	170.72	177.50	-28.1	6,001	-0.47%
2020/04/28	16	168.81	13	167.00	167.50	3	5,858	0.05%
2020/04/27	23	148.67	2.4	153.24	159.50	20.6	5,622	0.37%
2020/04/24	12	137.71	18	142.17	145.00	-6	5,461	-0.11%
2020/04/23	28	133.59	20	131.50	134.00	8	5,351	0.15%
2020/04/22	6	125.00	8	125.31	129.50	-2	5,160	-0.04%
2020/04/20	1	123.00	0	0.00	124.00	1	5,082	0.02%
2020/04/16	1	120.00	1	121.50	121.50	0	4,954	0.00%
2020/04/15	10	118.90	7.3	117.02	116.00	2.7	4,911	0.05%
2020/04/14	1	113.00	1	114.00	114.00	0	4,824	0.00%
2020/04/13	19	102.82	19	104.39	104.00	0	4,782	0.00%
2020/04/09	1	98.00	1	99.60	97.50	0	4,661	0.00%
2020/04/08	7	95.51	8	96.01	101.50	-1	4,632	-0.02%
2020/04/07	20	95.19	4	92.93	92.60	16	4,535	0.35%
2020/04/06	1	89.00	0	0.00	93.00	1	4,479	0.02%
2020/04/01	1	87.60	1	88.30	87.80	0	4,448	0.00%
2020/03/31	0	0.00	3	87.20	87.50	-3	4,429	-0.07%
2020/03/30	10	84.22	10	84.42	86.20	0	4,410	0.00%
2020/03/27	9	92.39	12	94.28	87.50	-3	4,383	-0.07%
2020/03/26	25	93.91	19	94.04	95.50	6	4,267	0.14%
2020/03/25	3	89.00	7	88.00	87.00	-4	4,228	-0.09%
2020/03/24	1	85.30	59	85.80	85.80	-58	4,153	-1.40%
2020/03/23	1	78.00	20	75.53	78.00	-19	4,131	-0.46%
2020/03/20	20	80.00	1	81.60	81.60	19	4,129	0.46%
2020/03/18	0	0.00	3	84.80	82.40	-3	4,028	-0.07%
2020/03/17	6	93.55	6	90.17	83.10	0	3,969	0.00%
2020/03/16	4	97.30	11	98.88	90.10	-7	3,909	-0.18%
2020/03/11	4	119.88	1	126.00	118.00	3	3,677	0.08%
2020/03/10	2	125.00	2	132.00	131.00	0	3,706	0.00%
2020/03/09	6	126.83	6	127.74	124.50	0	3,694	0.00%
2020/03/06	3	138.15	1	136.00	136.00	2	3,655	0.06%
2020/03/05	20	135.28	0	0.00	135.00	20	3,624	0.55%
2020/03/04	4	128.38	4	128.62	126.50	0	3,567	0.00%
2020/03/03	4	134.25	2	133.00	133.00	2	3,506	0.06%
2020/03/02	4	127.75	4	128.25	128.00	0	3,423	0.00%
2020/02/27	0	0.00	1	134.50	126.50	-1	3,322	-0.03%
2020/02/26	43	138.34	14	139.14	137.50	29	3,207	0.90%
2020/02/25	11	134.50	7	129.79	138.00	4	2,929	0.14%
2020/02/24	10	123.10	7	123.50	125.50	3	2,808	0.11%
2020/02/21	4	127.00	21.7	129.27	126.50	-17.7	2,754	-0.64%
2020/02/20	20	124.13	9	122.11	123.00	11	2,624	0.42%
2020/02/19	1	115.00	0	0.00	116.00	1	2,460	0.04%
2020/02/18	1	119.00	3	118.00	115.00	-2	2,434	-0.08%
2020/02/17	6	115.25	2	115.25	115.50	4	2,364	0.17%
2020/02/14	2	112.00	0	0.00	115.50	2	2,307	0.09%
2020/02/13	5	105.50	6	104.58	105.50	-1	2,239	-0.04%
2020/02/12	1	104.00	1	103.00	104.00	0	2,185	0.00%
2020/02/11	5	103.50	4	104.75	103.00	1	2,146	0.05%
2020/02/10	1	101.00	3	103.17	100.50	-2	2,069	-0.10%
2020/02/07	5	112.20	0	0.00	111.50	5	1,983	0.25%
2020/02/06	2	120.75	1	122.50	123.50	1	1,907	0.05%
2020/02/05	10	115.95	7	116.21	118.50	3	1,842	0.16%
2020/02/03	9	108.50	10	107.90	111.50	-1	1,721	-0.06%
2020/01/31	3	108.33	6	107.92	109.00	-3	1,672	-0.18%
2020/01/20	9	121.00	1	122.00	122.00	8	1,545	0.52%
2020/01/17	4	116.13	50	115.32	118.50	-46	1,446	-3.18%
2020/01/16	47	103.74	13	105.42	108.00	34	1,328	2.56%
2020/01/15	17	100.18	12	102.00	98.50	5	1,270	0.39%
2020/01/14	3	93.40	4	93.80	98.70	-1	1,158	-0.09%
2020/01/13	0	0.00	2	89.40	89.80	-2	1,103	-0.18%
2020/01/10	2	88.00	1	93.10	89.00	1	1,090	0.09%
2020/01/09	0	0.00	1	90.30	92.00	-1	1,044	-0.10%
2020/01/07	2	88.65	2	89.10	89.00	0	981	0.00%
2020/01/03	4	88.30	6	87.78	85.80	-2	942	-0.21%
2020/01/02	26	88.89	24	89.43	87.80	2	918	0.22%
2019/12/30	1	87.70	0	0.00	87.90	1	853	0.12%
2019/12/27	5	89.40	7	89.91	86.70	-2	837	-0.24%
2019/12/25	3	86.97	2	87.20	87.20	1	794	0.13%
2019/12/24	0	0.00	1	83.10	87.90	-1	770	-0.13%
2019/12/23	5	82.90	13	82.93	82.00	-8	747	-1.07%
2019/12/19	0	0.00	7	90.36	88.70	-7	686	-1.02%
2019/12/17	1	89.80	27	87.03	91.50	-26	665	-3.91%
2019/12/16	0	0.00	9	86.00	84.80	-9	633	-1.42%
2019/12/12	0	0.00	1	84.40	85.40	-1	602	-0.17%
2019/12/11	2	84.00	0	0.00	84.40	2	577	0.35%
2019/12/09	9	80.20	5	80.00	80.20	4	527	0.76%
2019/12/06	27	75.03	5	80.10	79.50	22	504	4.36%
2019/12/05	11	72.26	6	72.72	75.10	5	469	1.06%
2019/12/04	14	67.96	11	68.06	68.30	3	351	0.85%
2019/12/03	0	0.00	1	62.40	64.20	-1	263	-0.38%
2019/12/02	19	54.61	19	55.43	58.40	0	206	0.00%
2019/09/12	0	0.00	7	40.95	40.80	-7	100	-6.93%
2019/08/20	0	0.00	5	44.45	43.00	-5	86	-5.79%
2019/07/05	0	0.00	8	41.10	41.10	-8	163	-4.90%
2019/06/25	20	38.35	0	0.00	38.10	20	166	12.03%
2019/04/29	1	42.40	0	0.00	42.30	1	214	0.47%
2019/04/01	1	43.70	0	0.00	43.65	1	273	0.37%
2019/02/18	5	48.03	0	0.00	47.55	5	284	1.76%
2019/02/13	1	51.20	0	0.00	51.00	1	268	0.37%
2019/02/11	0	0.00	2	49.25	48.30	-2	250	-0.80%
2019/01/30	0	0.00	1	49.15	49.10	-1	249	-0.40%
2019/01/24	3	50.80	8	50.64	50.10	-5	257	-1.94%
2019/01/23	6	50.78	1	51.20	50.80	5	259	1.93%
2019/01/21	5	51.30	5	51.70	52.20	0	247	0.00%
2019/01/18	0	0.00	5	51.50	49.50	-5	229	-2.18%
2019/01/17	5	45.60	0	0.00	49.50	5	188	2.65%
2018/11/14	0	0.00	1	44.25	44.25	-1	278	-0.36%
2018/11/07	2	41.83	1	41.75	42.60	1	311	0.32%
2018/11/01	0	0.00	17	44.44	44.70	-17	299	-5.68%
2018/10/26	0	0.00	83	40.44	40.30	-83	286	-28.98%
2018/10/11	1	43.00	0	0.00	42.90	1	238	0.42%
2018/10/05	1	49.75	0	0.00	48.65	1	220	0.45%
2018/10/02	0	0.00	8	55.50	55.30	-8	201	-3.96%
2018/09/20	1	58.50	0	0.00	58.00	1	198	0.50%
2018/09/10	0	0.00	2	58.00	58.00	-2	190	-1.05%
2018/09/07	1	61.50	0	0.00	61.10	1	184	0.54%
2018/09/06	1	64.30	0	0.00	66.50	1	180	0.55%
2018/08/21	0	0.00	20	67.35	67.60	-20	222	-9.00%
2018/08/16	0	0.00	20	68.63	68.90	-20	208	-9.61%
2018/08/15	1	70.60	0	0.00	73.00	1	201	0.50%
2018/08/10	0	0.00	20	81.87	82.00	-20	227	-8.78%
2018/08/08	0	0.00	1	81.10	82.20	-1	240	-0.42%
2018/07/05	0	0.00	1	82.70	82.00	-1	495	-0.20%
2018/06/14	1	89.30	0	0.00	89.90	1	894	0.11%
2018/06/13	2	89.50	0	0.00	89.50	2	1,005	0.20%
2018/06/06	2	88.30	0	0.00	88.50	2	1,213	0.16%
2018/06/05	0	0.00	5	88.54	88.00	-5	1,314	-0.38%
2018/06/04	24	89.86	0	0.00	89.20	24	1,349	1.78%
2018/06/01	0	0.00	5	89.54	90.30	-5	1,401	-0.36%
2018/05/31	0	0.00	1	90.70	89.50	-1	1,470	-0.07%
2018/05/22	1	90.10	1	90.00	90.00	0	1,525	0.00%
2018/05/21	1	91.90	0	0.00	90.80	1	1,528	0.07%
2018/05/09	1	78.70	0	0.00	77.30	1	1,576	0.06%
2018/05/07	0	0.00	3	81.50	79.60	-3	1,565	-0.19%
2018/05/02	3	80.80	0	0.00	80.50	3	1,563	0.19%
2018/04/26	0	0.00	16	80.82	79.00	-16	1,562	-1.02%
2018/04/25	0	0.00	1	79.20	82.50	-1	1,557	-0.06%
2018/04/23	1	85.90	0	0.00	84.70	1	1,538	0.06%
2018/04/18	1	87.00	1	87.70	87.70	0	1,528	0.00%
2018/04/17	0	0.00	128	86.51	90.00	-128	1,518	-8.43%	大賣/鉅額交易
2018/04/16	4	89.38	116	88.60	88.00	-112	1,494	-7.49%	大賣/鉅額交易
2018/04/12	1	91.00	1	93.60	90.90	0	1,512	0.00%
2018/04/10	0	0.00	2	99.50	97.20	-2	1,507	-0.13%
2018/04/09	2	99.40	0	0.00	98.00	2	1,507	0.13%
2018/04/03	2	101.50	0	0.00	102.50	2	1,503	0.13%
2018/04/02	0	0.00	34	102.38	104.00	-34	1,527	-2.23%
2018/03/31	1	101.00	1	102.50	100.50	0	1,528	0.00%
2018/03/30	2	104.25	10	104.40	102.00	-8	1,542	-0.52%
2018/03/29	14	102.93	3	104.50	106.00	11	1,547	0.71%
2018/03/27	31	104.27	0	0.00	102.00	31	1,577	1.97%
2018/03/26	16	100.94	1	99.00	102.50	15	1,626	0.92%
2018/03/23	1	95.60	1	97.80	97.80	0	1,592	0.00%
2018/03/22	7	115.29	5	110.00	105.00	2	1,547	0.13%
2018/03/21	0	0.00	23	119.20	116.50	-23	1,499	-1.53%
2018/03/20	0	0.00	6	118.50	117.00	-6	1,455	-0.41%
2018/03/19	13	119.38	104	115.95	118.00	-91	1,420	-6.41%	大賣/
2018/03/16	2	113.25	4	115.25	117.50	-2	1,322	-0.15%
2018/03/15	108	105.46	100	108.51	107.00	8	1,255	0.64%	大買/
2018/03/14	6	102.00	1	102.00	102.00	5	1,223	0.41%
2018/03/13	20	106.25	5	108.50	103.00	15	1,229	1.22%
2018/03/09	5	101.50	18	104.50	101.50	-13	1,174	-1.11%
2018/03/08	100	108.50	0	0.00	108.50	100	1,083	9.23%
2018/03/07	0	0.00	1	99.00	99.00	-1	1,046	-0.10%
2018/03/06	20	101.15	2	99.95	101.50	18	995	1.81%
2018/03/05	1	92.10	0	0.00	92.50	1	923	0.11%
2018/02/26	0	0.00	1	95.80	96.00	-1	903	-0.11%
2018/02/23	0	0.00	1	88.90	88.80	-1	878	-0.11%
2018/02/01	1	96.70	0	0.00	97.00	1	796	0.13%
2018/01/25	22	90.50	0	0.00	89.50	22	733	3.00%
2018/01/22	2	88.15	0	0.00	88.50	2	731	0.27%
2018/01/18	1	89.80	0	0.00	88.80	1	730	0.14%
2018/01/05	0	0.00	3	95.00	93.80	-3	724	-0.41%
2018/01/04	1	94.90	0	0.00	96.10	1	713	0.14%
2018/01/02	0	0.00	1	92.60	92.70	-1	719	-0.14%