愛普* (6531)-康和-台北券商分點個股進出

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
303.5
漲跌
--
漲幅
0.00%
成交量
541張
產業
上市半導體類股
610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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/12/02	0	0.00	0.2	307.00	303.50	-0.2	1,797	-0.01%
2024/11/28	0.1	295.00	0	0.00	295.00	0.1	1,858	0.01%
2024/11/27	3.1	304.52	1	300.00	300.50	2.1	1,906	0.11%
2024/11/26	0	309.00	1	310.50	309.00	-1	1,989	-0.05%
2024/11/25	0	0.00	1	313.00	312.50	-1	2,007	-0.05%
2024/11/22	0	308.00	3	307.01	308.00	-3	2,014	-0.15%
2024/11/21	0	310.50	1.1	314.38	308.50	-1.1	2,016	-0.05%
2024/11/20	0	303.00	0	0.00	302.50	0	2,010	0.00%
2024/11/18	0.1	294.65	0	0.00	294.00	0.1	2,032	0.01%
2024/11/15	1	300.58	0	0.00	301.00	1	2,026	0.05%
2024/11/14	1	301.76	0	303.50	300.00	1	2,037	0.05%
2024/11/12	0.1	311.02	0	0.00	309.00	0.1	2,070	0.01%
2024/11/08	0.1	314.42	1	316.50	313.00	-0.9	2,094	-0.04%
2024/11/07	1	316.50	2	319.00	316.00	-1	2,132	-0.05%
2024/11/06	1	314.00	0	0.00	317.50	1	2,157	0.05%
2024/11/05	15.1	310.00	6	309.33	309.50	9.1	2,177	0.42%
2024/11/04	11	305.68	3	306.83	306.50	8	2,279	0.35%
2024/11/01	0	0.00	1	299.50	305.00	-1	2,289	-0.04%
2024/10/30	1	303.50	2	309.25	301.50	-1	2,292	-0.04%
2024/10/29	0	300.00	0	0.00	302.50	0	2,302	0.00%
2024/10/28	0	309.50	0	0.00	309.00	0	2,302	0.00%
2024/10/25	1	313.50	1	312.00	311.00	0	2,314	0.00%
2024/10/24	1	317.00	2	316.50	316.50	-1	2,367	-0.04%
2024/10/23	1	319.00	2	318.50	317.00	-1	2,360	-0.04%
2024/10/22	2	316.26	1	318.00	319.00	1	2,394	0.04%
2024/10/21	0	0.00	1	315.50	319.50	-1	2,439	-0.04%
2024/10/18	0	303.50	0	0.00	300.00	0	2,421	0.00%
2024/10/15	1	311.00	0	0.00	308.50	1	2,546	0.04%
2024/10/14	0	0.00	1	310.50	311.00	-1	2,546	-0.04%
2024/10/09	0	299.00	0	0.00	297.00	0	2,596	0.00%
2024/10/07	0	306.00	1	307.00	306.00	-1	2,702	-0.04%
2024/10/01	1.1	299.02	0	0.00	299.50	1.1	2,822	0.04%
2024/09/26	1	303.50	1	303.00	303.00	0	2,969	0.00%
2024/09/25	6	297.92	6	299.50	299.50	0	2,931	0.00%
2024/09/24	1	288.00	0	0.00	288.50	1	2,928	0.03%
2024/09/23	0	0.00	1	296.50	293.00	-1	2,936	-0.03%
2024/09/20	0	0.00	2	288.50	288.50	-2	2,980	-0.07%
2024/09/19	1	289.50	0	0.00	292.00	1	3,037	0.03%
2024/09/18	4	285.88	0	0.00	282.00	4	3,047	0.13%
2024/09/16	2	293.50	4	297.25	291.50	-2	3,061	-0.07%
2024/09/13	1	298.50	0	0.00	299.50	1	3,172	0.03%
2024/09/10	2	309.75	2	300.00	300.00	0	3,288	0.00%
2024/09/09	1	303.50	1	311.00	308.50	0	3,299	0.00%
2024/09/06	1	311.00	3	308.67	312.50	-2	3,275	-0.06%
2024/09/05	1.2	301.83	1	288.00	289.50	0.2	3,206	0.01%
2024/09/04	0.1	303.00	1	301.50	299.50	-0.9	3,183	-0.03%
2024/09/03	2	326.25	2	330.96	319.50	0	3,156	0.00%
2024/09/02	3	323.16	2	324.25	316.00	1	3,136	0.03%
2024/08/30	1	324.00	0	326.50	323.50	1	3,144	0.03%
2024/08/29	4	323.50	11	319.41	323.50	-7	3,202	-0.22%
2024/08/28	14	319.68	3	317.00	326.00	11	3,165	0.35%
2024/08/27	5	310.00	3	307.33	306.50	2	3,118	0.06%
2024/08/26	1	310.00	2	310.50	308.50	-1	3,125	-0.03%
2024/08/23	5	300.20	5	306.10	306.50	0	3,141	0.00%
2024/08/21	0	0.00	2	297.50	305.00	-2	3,187	-0.06%
2024/08/16	1	302.00	1	300.50	300.50	0	3,185	0.00%
2024/08/15	0.1	299.00	1	298.50	298.50	-0.9	3,176	-0.03%
2024/08/14	4	296.88	3	298.50	298.50	1	3,181	0.03%
2024/08/13	10	289.50	11	291.73	291.50	-1	3,155	-0.03%
2024/08/12	0	0.00	1	290.50	289.50	-1	3,151	-0.03%
2024/08/09	1	291.50	1	297.00	285.00	0	3,153	0.00%
2024/08/08	1	283.50	1	291.50	289.00	0	3,129	0.00%
2024/08/07	0	0.00	1	280.00	288.00	-1	3,098	-0.03%
2024/08/06	7	272.71	5	250.00	262.00	2	3,115	0.06%
2024/08/05	0	277.50	2	278.00	277.00	-2	3,054	-0.06%
2024/08/02	0.1	311.83	1	309.50	307.50	-0.9	3,059	-0.03%
2024/08/01	0	326.50	4	328.50	326.50	-4	3,084	-0.13%
2024/07/31	0	320.96	1	321.00	319.00	-1	3,108	-0.03%
2024/07/30	0	313.00	0	0.00	320.00	0	3,097	0.00%
2024/07/29	6.2	318.10	0	0.00	308.00	6.2	3,078	0.20%
2024/07/26	0.1	331.58	1	332.00	335.00	-0.9	3,019	-0.03%
2024/07/23	2.2	340.51	0	350.00	340.50	2.2	3,013	0.07%
2024/07/22	2.3	351.30	0	0.00	341.50	2.3	3,008	0.08%
2024/07/19	1.1	374.63	0	0.00	365.00	1.1	2,959	0.04%
2024/07/18	3.2	372.16	0	0.00	370.50	3.2	2,944	0.11%
2024/07/17	1	388.00	2	385.75	385.00	-1	2,919	-0.03%
2024/07/16	1	378.00	1	379.00	385.00	0	2,939	0.00%
2024/07/15	1	379.34	1	376.00	376.00	0	2,918	0.00%
2024/07/12	2.1	381.26	2.3	379.39	373.50	-0.2	2,918	-0.01%
2024/07/11	4	386.51	2	391.00	382.50	2	2,903	0.07%
2024/07/10	7	399.93	8	399.00	390.50	-1	2,928	-0.03%
2024/07/09	7	393.86	5	390.40	398.00	2	2,888	0.07%
2024/07/08	5.2	388.05	8	383.38	380.00	-2.8	2,847	-0.10%
2024/07/05	11.3	403.67	30	407.63	394.50	-18.7	2,814	-0.66%
2024/07/04	57.1	405.87	30.1	403.40	402.00	27	2,747	0.98%
2024/07/03	1	385.00	2	388.75	388.50	-1	2,640	-0.04%
2024/07/02	2	384.75	8	382.94	381.00	-6	2,630	-0.23%
2024/07/01	2	388.22	13	384.08	383.00	-11	2,626	-0.42%
2024/06/28	16	385.75	9.4	388.02	386.50	6.6	2,649	0.25%
2024/06/27	2	383.25	2	388.50	381.50	0	2,652	0.00%
2024/06/26	2.2	386.95	0	0.00	385.00	2.2	2,660	0.08%
2024/06/25	0.3	371.40	0	0.00	391.50	0.3	2,620	0.01%
2024/06/24	0	382.00	10	388.50	383.50	-10	2,560	-0.39%
2024/06/21	2	383.50	0.1	381.00	386.00	1.9	2,552	0.07%
2024/06/20	3.1	393.87	5.7	391.83	385.50	-2.6	2,526	-0.10%
2024/06/19	7	378.71	13	380.62	382.50	-6	2,408	-0.25%
2024/06/18	0.1	355.79	4	358.50	358.50	-3.9	2,294	-0.17%
2024/06/17	2.1	357.97	6	358.58	354.50	-3.9	2,312	-0.17%
2024/06/14	7	361.21	4	358.25	358.00	3	2,328	0.13%
2024/06/13	0	0.00	4	351.13	351.50	-4	2,331	-0.17%
2024/06/12	0	0.00	0	347.50	343.50	0	2,352	0.00%
2024/06/11	2.1	352.14	1	349.50	344.50	1.1	2,435	0.05%
2024/06/07	2	351.75	2	350.50	355.00	0	2,512	0.00%
2024/06/06	4.1	346.09	0	0.00	346.00	4.1	2,530	0.16%
2024/06/05	1	372.00	1	362.00	361.50	0	2,511	0.00%
2024/06/04	5	373.60	9	374.83	366.00	-4	2,541	-0.16%
2024/06/03	0	0.00	6	353.75	356.50	-6	2,526	-0.24%
2024/05/31	1	362.50	2	364.25	345.00	-1	2,684	-0.04%
2024/05/30	2	359.75	1	358.50	359.00	1	2,728	0.04%
2024/05/29	1	365.50	2	364.25	358.00	-1	2,854	-0.04%
2024/05/28	4	360.38	5	358.60	363.00	-1	2,975	-0.03%
2024/05/27	1	342.00	5	348.20	349.00	-4	3,004	-0.13%
2024/05/24	0	0.00	10	342.30	338.00	-10	3,066	-0.33%
2024/05/23	0	340.00	0	0.00	338.50	0	3,091	0.00%
2024/05/22	1	348.50	3	348.00	346.50	-2	3,160	-0.06%
2024/05/21	3	347.00	3	345.67	344.50	0	3,274	0.00%
2024/05/20	2	350.75	6	350.92	352.00	-4	3,301	-0.12%
2024/05/17	1	354.50	1	350.00	347.00	0	3,349	0.00%
2024/05/16	1	355.50	3	354.50	354.00	-2	3,400	-0.06%
2024/05/15	1	361.50	1	360.00	351.00	0	3,443	0.00%
2024/05/14	2	349.50	7	351.21	354.00	-5	3,520	-0.14%
2024/05/13	1	343.00	1	345.50	346.50	0	3,562	0.00%
2024/05/10	3	346.83	0	0.00	342.50	3	3,599	0.08%
2024/05/09	4.1	352.90	1	350.50	349.50	3.1	3,574	0.09%
2024/05/08	1	368.50	3	364.83	366.00	-2	3,565	-0.06%
2024/05/07	4	375.25	2	368.50	366.50	2	3,619	0.06%
2024/05/06	4	384.13	9	379.89	380.50	-5	3,673	-0.14%
2024/05/03	1	378.00	1.1	374.33	373.50	-0.1	3,668	0.00%
2024/05/02	1	381.00	3	374.67	373.50	-2	3,706	-0.05%
2024/04/30	1	372.00	1	379.50	380.00	0	3,802	0.00%
2024/04/29	1	379.00	1	371.50	373.00	0	3,844	0.00%
2024/04/26	3	367.17	6	370.25	371.00	-3	3,896	-0.08%
2024/04/25	3.1	356.40	2	354.50	354.00	1.1	3,937	0.03%
2024/04/24	3	362.83	3	362.00	365.50	0	4,013	0.00%
2024/04/23	3	351.00	3	352.67	354.00	0	4,086	0.00%
2024/04/22	2	354.25	2	358.25	345.00	0	4,172	0.00%
2024/04/19	8.3	371.65	3.1	359.05	360.50	5.1	4,317	0.12%
2024/04/18	1	379.07	1	383.50	383.00	0	4,479	0.00%
2024/04/17	1.1	383.26	2	384.01	383.00	-0.9	4,559	-0.02%
2024/04/16	3	379.62	19	379.50	384.00	-16	4,578	-0.35%
2024/04/15	1	386.00	2	377.00	376.50	-1	4,570	-0.02%
2024/04/12	6	390.42	1	388.00	388.00	5	4,622	0.11%
2024/04/11	6	395.25	6	397.00	395.00	0	4,776	0.00%
2024/04/10	6	398.67	7	398.21	398.50	-1	4,801	-0.02%
2024/04/09	2	398.50	8	404.63	395.00	-6	4,875	-0.12%
2024/04/08	2	408.00	10	402.45	402.00	-8	4,896	-0.16%
2024/04/03	7	408.21	7	410.57	412.00	0	4,898	0.00%
2024/04/02	11	411.68	2	408.50	408.00	9	4,923	0.18%
2024/04/01	2	406.00	5	404.50	408.00	-3	4,955	-0.06%
2024/03/29	6	399.67	4	400.63	401.50	2	4,973	0.04%
2024/03/28	1	394.99	1	388.50	388.00	0	4,987	0.00%
2024/03/27	6	394.42	1	392.50	392.00	5	5,034	0.10%
2024/03/26	3	404.33	2	394.50	394.00	1	5,043	0.02%
2024/03/25	2	408.75	2	405.25	405.00	0	5,038	0.00%
2024/03/22	2	410.00	3	406.50	405.00	-1	5,059	-0.02%
2024/03/21	7	401.64	6	405.50	405.50	1	5,066	0.02%
2024/03/20	6	403.55	13	399.88	395.00	-7	5,142	-0.14%
2024/03/19	5	405.80	20	403.38	402.50	-15	5,223	-0.29%
2024/03/18	6	409.17	3	407.17	407.00	3	5,232	0.06%
2024/03/15	4	405.63	4	405.88	406.00	0	5,327	0.00%
2024/03/14	4	406.88	1	409.00	404.50	3	5,365	0.06%
2024/03/13	11.2	415.68	84	409.02	405.00	-72.8	5,337	-1.36%
2024/03/12	5	439.90	3	433.17	431.50	2	5,314	0.04%
2024/03/11	5	440.30	5.1	444.58	443.00	-0.1	5,379	0.00%
2024/03/08	7.1	435.22	5	435.20	431.00	2.1	5,373	0.04%
2024/03/07	9	445.44	5	449.50	435.00	4	5,403	0.07%
2024/03/06	47	464.05	9.1	453.13	450.00	37.9	5,385	0.70%
2024/03/05	7	486.43	2	490.75	490.00	5	5,289	0.09%
2024/03/04	5	493.60	15	495.57	491.50	-10	5,354	-0.19%
2024/03/01	8	479.06	22	478.95	477.50	-14	5,262	-0.27%
2024/02/29	1	446.00	1	456.50	455.00	0	5,158	0.00%
2024/02/27	2	444.00	0	0.00	438.00	2	5,104	0.04%
2024/02/26	2	438.00	0	0.00	436.50	2	5,085	0.04%
2024/02/23	14	441.46	1	441.00	439.50	13	5,116	0.25%
2024/02/22	54	454.02	1	450.00	450.00	53	5,122	1.03%
2024/02/21	5	467.20	0	0.00	464.00	5	5,064	0.10%
2024/02/20	6	474.08	2	483.00	470.50	4	5,206	0.08%
2024/02/19	20	472.45	2	480.00	470.00	18	5,224	0.34%
2024/02/16	8	483.13	1	483.50	480.00	7	5,375	0.13%
2024/02/15	65	482.84	1.1	482.27	483.50	63.9	5,427	1.18%
2024/02/05	23	500.30	2	503.00	497.00	21	5,456	0.38%
2024/02/02	13	524.00	1	524.00	518.00	12	5,458	0.22%
2024/02/01	6	514.50	4	523.00	517.00	2	5,464	0.04%
2024/01/31	2	524.50	15	528.67	523.00	-13	5,549	-0.23%
2024/01/30	2	522.00	2	524.50	523.00	0	5,604	0.00%
2024/01/29	17	516.71	27.1	509.61	519.00	-10.1	5,712	-0.18%
2024/01/26	6	491.08	9	498.06	490.50	-3	5,994	-0.05%
2024/01/25	3	495.50	3	499.17	494.00	0	6,221	0.00%
2024/01/24	15.1	505.83	3	504.67	498.00	12.1	6,216	0.19%
2024/01/23	24	526.67	1	524.00	520.00	23	6,214	0.37%
2024/01/22	1	526.00	9	535.78	526.00	-8	6,250	-0.13%
2024/01/19	2	522.50	1	522.00	519.00	1	6,245	0.02%
2024/01/18	7	521.57	3	524.33	516.00	4	6,244	0.06%
2024/01/17	1	546.00	2	531.97	534.00	-1	6,280	-0.02%
2024/01/16	6	548.00	21	538.14	544.00	-15	6,243	-0.24%
2024/01/15	14	532.79	23.5	542.64	539.00	-9.5	6,189	-0.15%
2024/01/12	17.1	525.11	41	514.39	514.00	-23.9	6,097	-0.39%
2024/01/11	1.5	494.67	18	496.17	497.50	-16.5	5,954	-0.28%
2024/01/10	18	487.86	26	486.56	489.00	-8	5,980	-0.13%
2024/01/09	1	489.00	1	486.50	485.00	0	6,081	0.00%
2024/01/08	10	492.30	3	484.50	484.50	7	6,191	0.11%
2024/01/05	2	469.00	4	481.25	498.00	-2	6,207	-0.03%
2024/01/04	1	469.50	1	464.50	467.00	0	6,150	0.00%
2024/01/03	0	0.00	4	469.63	472.00	-4	6,226	-0.06%
2024/01/02	9	463.10	2	468.25	459.50	7	6,177	0.11%
2023/12/29	1	471.00	8	469.81	469.00	-7	6,217	-0.11%
2023/12/28	0	0.00	2	467.00	465.50	-2	6,290	-0.03%
2023/12/27	0	0.00	11	470.45	472.00	-11	6,397	-0.17%
2023/12/25	1	460.00	0	0.00	456.50	1	6,524	0.02%
2023/12/22	2	458.25	0	0.00	457.50	2	6,603	0.03%
2023/12/21	1	431.00	5	441.20	444.00	-4	6,757	-0.06%
2023/12/20	5	444.00	0	0.00	439.00	5	6,967	0.07%
2023/12/19	14	439.71	0	0.00	439.00	14	7,147	0.20%
2023/12/18	1	453.00	0	0.00	449.50	1	7,374	0.01%
2023/12/15	21	457.07	1	464.00	452.50	20	7,559	0.26%
2023/12/14	6	459.17	3	457.83	460.50	3	7,734	0.04%
2023/12/13	14	443.18	1	447.50	446.00	13	7,865	0.17%
2023/12/12	4	447.75	2	448.75	443.50	2	8,084	0.02%
2023/12/11	1	429.00	0	0.00	430.00	1	8,065	0.01%
2023/12/08	1	445.50	2	446.50	440.50	-1	8,053	-0.01%
2023/12/07	2	439.25	3	442.50	436.00	-1	8,039	-0.01%
2023/12/06	7	444.86	7.2	451.29	436.50	-0.2	8,040	0.00%
2023/12/05	0	0.00	8	452.13	452.00	-8	8,017	-0.10%
2023/12/04	2	467.00	6	461.75	460.00	-4	8,050	-0.05%
2023/12/01	0	469.00	0	0.00	469.00	0	8,097	0.00%
2023/11/30	0	469.00	37	468.78	468.00	-37	8,371	-0.44%
2023/11/29	60	459.03	1.1	457.73	471.00	58.9	8,353	0.71%
2023/11/28	1	438.00	1	436.50	444.50	0	8,260	0.00%
2023/11/27	0.1	438.00	0	0.00	430.50	0.1	8,247	0.00%
2023/11/24	0	0.00	1	443.50	447.00	-1	8,267	-0.01%
2023/11/22	0	0.00	1	452.00	452.50	-1	8,260	-0.01%
2023/11/17	1	455.00	3	445.00	456.00	-2	8,215	-0.02%
2023/11/16	2	440.50	2	444.00	435.00	0	8,146	0.00%
2023/11/15	1	447.50	8	452.00	444.00	-7	8,111	-0.09%
2023/11/14	0	0.00	1	431.00	432.50	-1	7,988	-0.01%
2023/11/13	2	420.75	1	420.50	422.00	1	7,990	0.01%
2023/11/10	0	0.00	2	403.50	409.50	-2	7,913	-0.03%
2023/11/09	1	410.00	1.1	410.10	410.00	-0.1	7,901	0.00%
2023/11/08	3	411.67	3	412.33	411.00	0	7,892	0.00%
2023/11/07	1	421.00	0	0.00	420.00	1	7,807	0.01%
2023/11/06	5	412.30	4	413.13	416.00	1	7,822	0.01%
2023/11/03	28.1	400.12	12	397.63	410.00	16.1	7,733	0.21%
2023/11/02	15	380.00	30	388.37	397.50	-15	7,425	-0.20%
2023/10/31	3	360.67	1	378.50	357.00	2	7,338	0.03%
2023/10/27	2	369.00	3	360.50	361.50	-1	7,542	-0.01%
2023/10/26	4	371.13	8	373.38	368.00	-4	7,878	-0.05%
2023/10/25	11	381.05	7.1	380.96	382.50	3.9	8,188	0.05%
2023/10/24	1	363.00	1.1	369.68	368.50	-0.1	8,301	0.00%
2023/10/23	1	365.00	0	0.00	366.00	1	8,311	0.01%
2023/10/20	6	367.48	1	370.00	377.50	5	8,316	0.06%
2023/10/19	6	372.50	1	372.00	374.50	5	8,260	0.06%
2023/10/18	16.1	372.78	1	370.00	370.00	15.1	8,229	0.18%
2023/10/17	12	383.00	9	385.28	383.00	3	8,177	0.04%
2023/10/16	15	376.56	1	372.50	372.50	14	8,093	0.17%
2023/10/13	4	388.63	1	389.50	390.00	3	7,975	0.04%
2023/10/12	0	0.00	2	384.50	389.50	-2	7,929	-0.03%
2023/10/11	34	386.65	1	372.00	372.00	33	7,905	0.42%
2023/10/06	1	380.50	1	381.00	379.00	0	7,881	0.00%
2023/10/05	2	386.00	6	384.50	383.50	-4	7,902	-0.05%
2023/10/04	6	381.33	6.1	380.75	386.00	-0.1	7,885	0.00%
2023/10/03	6	393.50	6	390.42	387.50	0	7,826	0.00%
2023/10/02	7	394.00	8	394.13	396.00	-1	7,716	-0.01%
2023/09/28	10	386.95	9	387.39	383.00	1	7,663	0.01%
2023/09/27	12	389.83	52	388.87	392.00	-40	7,630	-0.52%
2023/09/26	7	393.57	16	387.84	385.50	-9	7,582	-0.12%
2023/09/25	16	391.66	12	394.63	395.50	4	7,406	0.05%
2023/09/22	13	376.46	16	378.13	386.00	-3	7,204	-0.04%
2023/09/21	15	374.57	19	378.61	382.00	-4	7,053	-0.06%
2023/09/20	23	373.37	5	373.20	373.50	18	6,807	0.26%
2023/09/19	4	374.72	4	370.75	360.50	0	6,628	0.00%
2023/09/18	21	374.14	6	368.25	371.50	15	6,398	0.23%
2023/09/15	23	365.85	5	358.70	363.00	18	6,188	0.29%
2023/09/14	0	0.00	1	335.50	348.00	-1	5,976	-0.02%
2023/09/13	3	331.50	4	330.25	331.50	-1	5,888	-0.02%
2023/09/12	0	0.00	3	329.50	327.00	-3	5,869	-0.05%
2023/09/11	6	330.08	3	323.83	325.50	3	5,939	0.05%
2023/09/08	1	344.50	23	347.26	339.00	-22	5,925	-0.37%
2023/09/07	20	350.75	1	351.50	350.00	19	5,965	0.32%
2023/09/06	3	350.17	2	359.75	351.50	1	5,970	0.02%
2023/09/05	9	371.22	8	367.94	354.00	1	5,888	0.02%
2023/09/04	5	342.20	6	353.00	353.00	-1	5,656	-0.02%
2023/09/01	2	323.00	0	0.00	321.00	2	5,696	0.04%
2023/08/30	0	0.00	3	328.67	330.50	-3	5,788	-0.05%
2023/08/29	2	316.25	0	0.00	321.50	2	5,893	0.03%
2023/08/28	2	320.50	1	322.00	321.00	1	6,021	0.02%
2023/08/24	1	327.00	1	338.00	328.50	0	6,525	0.00%
2023/08/23	6	328.17	1.1	323.55	332.00	4.9	6,597	0.07%
2023/08/22	3.1	334.10	3	330.33	329.00	0.1	6,661	0.00%
2023/08/21	2	318.50	1	315.00	322.00	1	6,737	0.01%
2023/08/18	0	0.00	13	324.69	315.50	-13	6,747	-0.19%
2023/08/17	14	334.79	10	329.95	334.00	4	6,739	0.06%
2023/08/15	0.1	318.50	1	324.50	317.50	-0.9	6,849	-0.01%
2023/08/14	2	315.75	1	319.50	314.50	1	6,979	0.01%
2023/08/11	3	328.83	3	330.67	325.50	0	6,961	0.00%
2023/08/10	4	338.88	4	335.50	327.00	0	6,969	0.00%
2023/08/07	2	346.30	2	349.50	356.00	0	6,835	0.00%
2023/08/04	15	346.27	15	348.70	343.00	0	6,781	0.00%
2023/08/02	30	369.75	28	359.07	348.00	2	6,690	0.03%
2023/08/01	12	384.36	14	384.21	386.50	-2	6,568	-0.03%
2023/07/31	13	391.69	14	390.32	381.50	-1	6,503	-0.02%
2023/07/28	18	359.46	24	368.81	379.50	-6	6,140	-0.10%
2023/07/27	1	343.00	1	320.00	345.00	0	5,791	0.00%
2023/07/26	0	0.00	1	310.50	314.00	-1	5,613	-0.02%
2023/07/24	5	301.60	5	302.20	300.00	0	5,623	0.00%
2023/07/21	2	304.50	2	302.75	307.50	0	5,689	0.00%
2023/07/20	2	307.25	1	309.00	305.50	1	5,775	0.02%
2023/07/19	0	0.00	1	313.50	316.50	-1	5,780	-0.02%
2023/07/18	12	317.71	10	308.50	308.50	2	5,807	0.03%
2023/07/17	1	317.00	1	313.00	316.50	0	5,838	0.00%
2023/07/14	0	0.00	1	314.50	315.00	-1	5,845	-0.02%
2023/07/11	0	0.00	8	322.13	320.50	-8	5,785	-0.14%
2023/07/10	0	0.00	10	320.25	321.00	-10	5,805	-0.17%
2023/07/07	4	311.00	0	0.00	310.00	4	5,846	0.07%
2023/07/06	11	320.82	5	315.00	315.00	6	5,865	0.10%
2023/07/05	10	319.00	10	322.50	323.50	0	5,874	0.00%
2023/07/04	1	307.50	0	0.00	316.00	1	5,886	0.02%
2023/06/30	10	301.00	1	304.50	304.00	9	5,996	0.15%
2023/06/29	0	0.00	1	296.00	300.00	-1	6,035	-0.02%
2023/06/28	0	0.00	0.4	291.00	291.00	-0.4	6,079	-0.01%
2023/06/26	1	299.50	3.2	297.35	296.50	-2.2	6,191	-0.04%
2023/06/21	0	314.00	1	313.00	311.50	-1	6,270	-0.02%
2023/06/20	2	329.26	1.1	322.91	322.50	0.9	6,406	0.01%
2023/06/19	1	336.00	1	332.50	332.50	0	6,509	0.00%
2023/06/16	1	336.46	2	336.00	331.50	-1	6,804	-0.01%
2023/06/15	0	0.00	1	346.50	337.50	-1	7,098	-0.01%
2023/06/13	0	0.00	2	340.25	337.00	-2	7,439	-0.03%
2023/06/12	15.2	331.58	20	332.48	333.00	-4.8	7,583	-0.06%
2023/06/09	5	326.90	5	330.40	325.50	0	7,642	0.00%
2023/06/08	3.1	330.31	2	322.00	323.50	1.1	7,780	0.01%
2023/06/07	13	343.08	3	342.67	339.00	10	7,849	0.13%
2023/06/06	2.1	339.91	4	338.38	337.00	-2	8,050	-0.02%
2023/06/05	2	333.75	100	335.05	328.50	-98	8,003	-1.22%
2023/06/02	8	348.06	1	348.00	336.00	7	8,006	0.09%
2023/06/01	16.5	343.50	11	346.64	348.50	5.5	7,925	0.07%
2023/05/31	10	350.10	25	345.68	340.00	-15	8,057	-0.19%
2023/05/30	7.2	332.67	4	331.50	332.00	3.2	7,784	0.04%
2023/05/29	1	327.00	1	327.00	328.50	0	7,820	0.00%
2023/05/26	1	322.50	1	310.00	310.50	0	7,933	0.00%
2023/05/25	104	329.12	4	323.88	317.50	100	8,093	1.24%	大買/
2023/05/24	2	309.00	2	312.50	314.50	0	8,079	0.00%
2023/05/23	3	310.67	2	309.50	310.00	1	8,320	0.01%
2023/05/19	2	310.00	2	308.75	311.50	0	8,783	0.00%
2023/05/18	7	305.07	6	305.75	304.50	1	8,778	0.01%
2023/05/16	0	0.00	1	282.00	280.00	-1	8,767	-0.01%
2023/05/15	0	0.00	1	278.00	276.00	-1	8,856	-0.01%
2023/05/12	1	283.50	1	278.00	286.00	0	8,969	0.00%
2023/05/11	2	282.50	1	282.00	278.00	1	9,121	0.01%
2023/05/05	1	290.00	1	287.50	283.00	0	9,555	0.00%
2023/05/04	0	0.00	6	278.00	276.00	-6	9,619	-0.06%
2023/05/03	0	0.00	2	276.50	275.50	-2	9,693	-0.02%
2023/05/02	0	0.00	2	285.25	283.50	-2	9,732	-0.02%
2023/04/28	11	279.32	1	279.00	279.50	10	9,742	0.10%
2023/04/27	2	269.50	2	268.00	273.50	0	9,691	0.00%
2023/04/26	1	265.50	1	266.50	271.50	0	9,643	0.00%
2023/04/25	24	270.71	24	274.44	272.00	0	9,564	0.00%
2023/04/24	1	286.50	1	288.50	290.50	0	9,456	0.00%
2023/04/21	1	297.50	1	299.50	291.00	0	9,423	0.00%
2023/04/19	2	306.50	0	0.00	303.50	2	9,346	0.02%
2023/04/18	2	313.50	1	314.50	311.50	1	9,321	0.01%
2023/04/14	1	312.00	3	313.67	313.00	-2	9,239	-0.02%
2023/04/13	3	315.17	0	0.00	311.00	3	9,183	0.03%
2023/04/12	6	320.67	0	0.00	325.50	6	9,112	0.07%
2023/04/10	5	327.00	0	0.00	326.00	5	9,013	0.06%
2023/04/06	1	319.00	1	320.00	323.00	0	8,877	0.00%
2023/03/31	3	321.17	1	321.00	324.00	2	8,813	0.02%
2023/03/30	0	0.00	1	315.50	310.50	-1	8,695	-0.01%
2023/03/29	2	306.50	5	318.60	306.00	-3	8,645	-0.03%
2023/03/28	1	315.00	1	322.00	315.00	0	8,601	0.00%
2023/03/24	0	0.00	1	331.50	325.50	-1	8,469	-0.01%
2023/03/23	0	0.00	1	334.50	334.50	-1	8,363	-0.01%
2023/03/22	18	324.47	6	329.58	323.50	12	8,242	0.15%
2023/03/21	2	330.00	1	325.00	325.00	1	8,118	0.01%
2023/03/20	4	313.63	0	0.00	324.50	4	7,812	0.05%
2023/03/17	22	303.86	28	304.79	303.50	-6	7,499	-0.08%
2023/03/16	1	297.00	0	0.00	296.00	1	7,232	0.01%
2023/03/15	17	304.76	18	305.53	295.00	-1	7,106	-0.01%
2023/03/14	2	296.50	8	292.63	289.00	-6	6,909	-0.09%
2023/03/13	2	280.75	1	295.00	297.00	1	6,875	0.01%
2023/03/10	4	291.75	2	294.75	291.50	2	6,741	0.03%
2023/03/09	30	297.35	22	297.41	295.00	8	6,660	0.12%
2023/03/08	1	283.50	1	286.00	283.50	0	6,405	0.00%
2023/03/07	3	282.33	4	284.63	281.50	-1	6,414	-0.02%
2023/03/06	0	0.00	2	284.75	280.50	-2	6,421	-0.03%
2023/03/03	23	273.72	23	274.91	283.00	0	6,468	0.00%
2023/03/02	1	290.50	6	289.17	287.00	-5	6,412	-0.08%
2023/03/01	11	291.68	6	286.33	290.00	5	6,335	0.08%
2023/02/24	3	291.83	5	287.40	283.00	-2	6,277	-0.03%
2023/02/23	25	276.60	20	275.75	289.50	5	6,234	0.08%
2023/02/22	6	268.08	12	267.33	266.50	-6	6,186	-0.10%
2023/02/21	2	284.50	7	282.93	281.50	-5	6,136	-0.08%
2023/02/20	7	270.93	12	269.08	280.00	-5	6,047	-0.08%
2023/02/17	9	260.06	15	254.37	260.00	-6	5,796	-0.10%
2023/02/16	11	249.68	14	244.32	252.00	-3	5,679	-0.05%
2023/02/15	5	235.80	1	235.00	235.50	4	5,670	0.07%
2023/02/14	3	245.50	1	248.00	246.00	2	5,652	0.04%
2023/02/13	3	247.67	7	253.14	244.00	-4	5,834	-0.07%
2023/02/10	9	251.22	5	258.90	247.00	4	5,986	0.07%
2023/02/09	3	266.67	1	263.00	262.00	2	5,936	0.03%
2023/02/08	7	249.93	2	256.25	268.00	5	5,802	0.09%
2023/02/07	1	244.00	1	245.00	244.00	0	5,686	0.00%
2023/02/06	3	247.33	2	243.00	245.50	1	5,694	0.02%
2023/02/03	1	241.00	2	244.75	247.50	-1	5,663	-0.02%
2023/02/02	2	228.25	3	228.00	233.50	-1	5,633	-0.02%
2023/02/01	5	220.50	5	217.00	219.00	0	5,538	0.00%
2023/01/31	12	208.88	9	205.50	210.00	3	5,479	0.05%
2023/01/30	0	0.00	5	200.00	201.50	-5	5,428	-0.09%
2023/01/13	4	185.75	4	183.00	183.00	0	5,575	0.00%
2023/01/12	14	190.07	4	190.63	186.00	10	5,579	0.18%
2023/01/11	5	189.50	8	189.81	190.00	-3	5,572	-0.05%
2023/01/10	4	186.88	8	187.06	188.00	-4	5,560	-0.07%
2023/01/09	2	186.00	3	186.33	186.50	-1	5,541	-0.02%
2023/01/06	2	175.50	4	179.50	182.00	-2	5,521	-0.04%
2023/01/05	1	177.00	2	176.50	175.00	-1	5,521	-0.02%
2023/01/03	1	166.00	2	169.75	174.00	-1	5,563	-0.02%
2022/12/30	1	167.50	1	170.00	165.00	0	5,557	0.00%
2022/12/29	3	166.83	1	167.50	168.00	2	5,567	0.04%
2022/12/28	4	167.88	0	0.00	166.50	4	5,593	0.07%
2022/12/27	0	0.00	2	171.50	172.50	-2	5,615	-0.04%
2022/12/26	1	170.00	0	0.00	170.50	1	5,650	0.02%
2022/12/20	4	182.75	0	0.00	172.00	4	5,756	0.07%
2022/12/19	1	179.50	1	181.00	181.50	0	5,757	0.00%
2022/12/16	2	181.00	2	181.00	181.00	0	5,766	0.00%
2022/12/14	1	190.00	0	0.00	190.50	1	5,737	0.02%
2022/12/09	0	0.00	1	187.50	186.50	-1	5,677	-0.02%
2022/12/05	0	0.00	1	214.00	207.00	-1	5,568	-0.02%
2022/12/02	1	210.00	4	208.00	209.00	-3	5,496	-0.05%
2022/12/01	0	0.00	3	206.50	206.50	-3	5,505	-0.05%
2022/11/30	1	201.00	0	0.00	198.00	1	5,487	0.02%
2022/11/29	6	200.00	4	199.25	199.00	2	5,520	0.04%
2022/11/25	1	206.00	6	209.17	207.50	-5	5,661	-0.09%
2022/11/24	11	212.86	5	211.70	213.50	6	5,546	0.11%
2022/11/23	8	199.69	7	198.50	199.00	1	5,324	0.02%
2022/11/22	0	0.00	1	197.00	197.00	-1	5,282	-0.02%
2022/11/21	4	212.00	8	204.75	207.00	-4	5,187	-0.08%
2022/11/18	1	199.00	2.3	194.41	203.00	-1.3	5,054	-0.03%
2022/11/17	8	191.38	1	191.00	191.00	7	4,838	0.14%
2022/11/16	2	186.50	12	188.71	192.50	-10	4,733	-0.21%
2022/11/15	1	175.50	1	176.50	180.50	0	4,545	0.00%
2022/11/14	3	181.17	4	181.50	179.50	-1	4,463	-0.02%
2022/11/11	4	177.50	4	178.75	175.50	0	4,397	0.00%
2022/11/10	7	172.50	7	173.36	171.00	0	4,261	0.00%
2022/11/09	12	174.58	15	176.90	177.00	-3	4,222	-0.07%
2022/11/08	2	178.75	9.2	167.08	169.00	-7.2	4,037	-0.18%
2022/11/07	9	163.50	1	158.00	164.50	8	3,854	0.21%
2022/11/04	5	159.50	9	158.56	158.00	-4	3,799	-0.11%
2022/11/03	37	154.89	31	159.50	159.00	6	3,761	0.16%
2022/11/02	1	152.50	5	155.20	155.50	-4	3,700	-0.11%
2022/11/01	4	151.00	4	150.50	153.00	0	3,633	0.00%
2022/10/31	6	149.00	8	147.63	151.00	-2	3,568	-0.06%
2022/10/28	9	143.22	7	145.36	139.00	2	3,427	0.06%
2022/10/26	0	0.00	1	139.00	137.50	-1	3,406	-0.03%
2022/10/25	11	142.14	10	142.70	140.00	1	3,459	0.03%
2022/10/24	0	0.00	0.7	160.50	150.50	-0.7	3,371	-0.02%
2022/10/18	6	152.00	0	0.00	152.50	6	3,327	0.18%
2022/10/17	3	142.17	5	145.10	149.00	-2	3,405	-0.06%
2022/10/14	2	149.50	6	147.83	147.50	-4	3,471	-0.12%
2022/10/13	6	143.08	7	137.71	137.50	-1	3,573	-0.03%
2022/10/12	5	143.20	5	145.00	145.50	0	3,562	0.00%
2022/10/11	3	147.00	3	147.50	146.00	0	3,607	0.00%
2022/10/06	5	161.50	5	163.00	161.00	0	3,655	0.00%
2022/10/05	1	159.00	1.3	160.12	158.50	-0.3	3,665	-0.01%
2022/10/04	1	156.50	1	157.50	158.50	0	3,686	0.00%
2022/09/30	20	143.88	0	0.00	153.00	20	3,686	0.54%
2022/09/29	2	146.50	2	148.00	147.00	0	3,690	0.00%
2022/09/28	4	145.13	4	146.38	146.00	0	3,721	0.00%
2022/09/27	2	151.25	2	153.00	155.00	0	3,758	0.00%
2022/09/26	0	0.00	0.1	157.85	149.00	-0.1	3,792	0.00%
2022/09/23	7	164.29	8	163.63	161.50	-1	3,850	-0.03%
2022/09/22	3	164.50	5	166.00	166.50	-2	3,904	-0.05%
2022/09/21	0.1	167.00	0	0.00	168.50	0.1	3,906	0.00%
2022/09/20	2	170.75	4	169.50	169.00	-2	3,926	-0.05%
2022/09/19	6	171.25	1	172.50	168.50	5	3,966	0.13%
2022/09/16	3	171.00	0	0.00	170.50	3	3,991	0.08%
2022/09/15	1	180.00	6	177.50	175.50	-5	4,028	-0.12%
2022/09/14	11	170.41	1	170.00	174.50	10	4,052	0.25%
2022/09/12	0	0.00	2	176.50	175.00	-2	4,086	-0.05%
2022/09/08	5	172.20	5	173.50	172.50	0	4,101	0.00%
2022/09/07	4.1	172.47	2	170.50	171.00	2.1	4,104	0.05%
2022/09/06	6.1	186.31	6	182.58	178.50	0.1	4,071	0.00%
2022/09/05	0.1	192.75	0	0.00	190.00	0.1	4,054	0.00%
2022/09/02	1	209.00	22	205.59	201.00	-21	4,027	-0.52%
2022/09/01	6.1	209.08	5	207.80	205.50	1.1	3,975	0.03%
2022/08/26	0	0.00	4	215.00	205.00	-4	3,956	-0.10%
2022/08/25	6	211.17	4	213.00	208.00	2	4,060	0.05%
2022/08/18	2	207.25	7	203.79	209.00	-5	4,252	-0.12%
2022/08/17	1	207.50	1	207.50	206.50	0	4,228	0.00%
2022/08/15	4	206.75	2.1	207.99	210.00	2	4,273	0.05%
2022/08/12	1	198.00	1	201.00	200.00	0	4,316	0.00%
2022/08/10	1	187.00	0	0.00	183.00	1	4,331	0.02%
2022/08/09	1	191.92	0	0.00	190.50	1	4,396	0.02%
2022/08/05	1	194.00	0	0.00	193.00	1	4,787	0.02%
2022/08/04	1	189.00	1	191.50	191.50	0	4,911	0.00%
2022/08/03	2	192.50	0	0.00	189.00	2	4,892	0.04%
2022/08/02	2	192.00	2	192.50	190.50	0	4,873	0.00%
2022/08/01	4	203.75	4	203.88	204.00	0	4,837	0.00%
2022/07/26	1	201.00	1	202.00	199.50	0	4,878	0.00%
2022/07/22	2	214.00	6	221.08	213.00	-4	4,860	-0.08%
2022/07/21	2	220.00	2	217.50	219.00	0	4,805	0.00%
2022/07/20	5	213.50	0	0.00	212.50	5	4,748	0.11%
2022/07/19	1	203.00	1	204.50	203.00	0	4,654	0.00%
2022/07/15	0	0.00	2	204.00	206.00	-2	4,587	-0.04%
2022/07/12	0	0.00	10	192.00	191.00	-10	4,551	-0.22%
2022/07/11	6	199.92	0	0.00	200.50	6	4,544	0.13%
2022/07/08	20	202.93	11.2	206.25	202.50	8.8	4,523	0.19%
2022/07/06	6	197.58	9	193.17	190.50	-3	4,453	-0.07%
2022/07/05	4.2	192.62	4	193.38	198.00	0.2	4,428	0.00%
2022/07/04	3	195.50	4	200.50	198.00	-1	4,358	-0.02%
2022/07/01	4	212.88	0	0.00	192.50	4	4,302	0.09%
2022/06/28	4	222.50	0	0.00	227.00	4	4,153	0.10%
2022/06/27	0	0.00	5	229.20	232.50	-5	4,141	-0.12%
2022/06/24	1	226.00	0	0.00	221.00	1	4,098	0.02%
2022/06/23	0	0.00	1	216.50	219.50	-1	4,074	-0.02%
2022/06/21	0	0.00	1	233.00	233.00	-1	3,991	-0.03%
2022/06/17	1	257.50	0	0.00	255.50	1	3,966	0.03%
2022/06/15	1	268.50	1	269.50	269.50	0	3,963	0.00%
2022/06/14	0.1	273.00	10	269.05	271.50	-9.9	3,996	-0.25%
2022/06/13	0.2	278.00	0	0.00	274.00	0.2	4,007	0.00%
2022/06/10	0	0.00	1	297.50	296.50	-1	4,041	-0.02%
2022/06/09	1	305.50	0	0.00	302.00	1	4,034	0.02%
2022/06/08	2	314.50	2.1	310.14	307.00	-0.1	4,028	0.00%
2022/06/07	4	302.75	4	299.00	302.00	0	3,963	0.00%
2022/06/06	1	298.00	1	300.00	297.50	0	3,947	0.00%
2022/06/02	1.1	303.32	1	309.00	303.50	0.1	3,947	0.00%
2022/06/01	7	312.79	7.2	308.58	321.50	-0.2	3,855	-0.01%
2022/05/31	1	290.00	0	0.00	292.50	1	3,784	0.03%
2022/05/30	16	290.47	11	287.91	291.50	5	3,790	0.13%
2022/05/27	5	278.50	10	278.25	278.50	-5	3,785	-0.13%
2022/05/26	1	277.50	1	270.00	270.00	0	3,826	0.00%
2022/05/24	5	267.00	0	0.00	264.50	5	3,919	0.13%
2022/05/23	0	0.00	1	279.50	277.50	-1	3,885	-0.03%
2022/05/20	1	276.50	1	279.50	278.50	0	3,894	0.00%
2022/05/19	11	272.27	3	276.33	276.00	8	3,797	0.21%
2022/05/18	2	278.00	0	0.00	270.00	2	3,717	0.05%
2022/05/17	5	269.30	9	271.00	274.50	-4	3,696	-0.11%
2022/05/16	4	278.38	7	281.86	265.50	-3	3,666	-0.08%
2022/05/13	5	282.00	5	282.50	284.00	0	3,560	0.00%
2022/05/12	4	281.88	2.2	281.27	283.00	1.8	3,363	0.05%
2022/05/11	0	0.00	2	256.50	257.50	-2	3,242	-0.06%
2022/05/10	2	240.25	2	234.50	250.00	0	3,270	0.00%
2022/05/06	6	247.58	21	246.24	244.00	-15	3,311	-0.45%
2022/05/05	1	261.00	30	267.67	261.00	-29	3,316	-0.87%
2022/05/04	12	259.33	0	0.00	256.00	12	3,295	0.36%
2022/05/03	23	261.89	0	0.00	264.50	23	3,295	0.70%
2022/04/29	0	0.00	2	253.75	251.00	-2	3,295	-0.06%
2022/04/28	1	241.50	0	0.00	247.00	1	3,425	0.03%
2022/04/27	1	232.00	1	231.00	242.00	0	3,497	0.00%
2022/04/18	1	274.00	1	274.00	274.50	0	3,637	0.00%
2022/04/12	0	0.00	1	287.50	285.00	-1	3,685	-0.03%
2022/04/11	11	292.68	11	294.36	285.50	0	3,670	0.00%
2022/04/07	1	306.00	3	308.50	306.00	-2	3,643	-0.05%
2022/03/23	2	342.75	0	0.00	335.00	2	3,921	0.05%
2022/03/21	2	333.50	0	335.00	334.00	2	3,934	0.05%
2022/03/18	1	326.50	1	331.00	331.50	0	3,965	0.00%
2022/03/15	0	304.50	0	0.00	304.00	0	3,868	0.00%
2022/03/14	1	342.00	0	0.00	333.00	1	3,819	0.03%
2022/03/10	1	348.50	2	346.25	348.00	-1	3,898	-0.03%
2022/03/09	1	339.00	1	349.00	335.00	0	3,975	0.00%
2022/03/08	1	344.50	3	338.17	338.00	-2	3,974	-0.05%
2022/03/02	2	376.00	3	374.50	377.00	-1	4,005	-0.02%
2022/03/01	3	385.00	5.6	390.13	392.00	-2.6	4,088	-0.06%
2022/02/24	4.1	351.85	4.1	355.18	343.50	0	4,005	0.00%
2022/02/23	5	380.50	0	0.00	377.00	5	3,949	0.13%
2022/02/22	5.5	381.98	5.2	387.31	376.00	0.3	3,991	0.01%
2022/02/21	0	0.00	0.8	397.00	397.00	-0.8	3,977	-0.02%
2022/02/17	0	0.00	14	396.32	390.00	-14	4,078	-0.34%
2022/02/16	1	406.50	15	405.93	401.50	-14	4,137	-0.34%
2022/02/15	6	394.00	1	394.50	395.00	5	4,200	0.12%
2022/02/14	8.6	380.27	5	382.20	377.50	3.6	4,226	0.09%
2022/02/11	3	392.17	5	391.10	391.00	-2	4,311	-0.05%
2022/02/10	10.1	400.55	0	0.00	396.50	10.1	4,501	0.22%
2022/02/09	15.1	406.46	2	417.25	410.00	13.1	4,517	0.29%
2022/02/08	1	401.50	1	397.50	400.50	0	4,537	0.00%
2022/01/26	6.2	399.74	3	399.00	395.00	3.2	4,811	0.07%
2022/01/25	10	404.35	9.1	404.36	396.00	0.9	4,972	0.02%
2022/01/24	2.1	403.58	2	407.54	410.00	0	5,086	0.00%
2022/01/21	8.1	419.05	9	417.56	405.00	-0.9	5,152	-0.02%
2022/01/20	6	445.50	0	0.00	445.00	6	5,258	0.11%
2022/01/19	2	428.75	2.1	429.83	428.00	-0.1	5,345	0.00%
2022/01/18	7	445.07	3	452.00	435.50	4	5,508	0.07%
2022/01/17	1	411.00	0	0.00	414.50	1	5,637	0.02%
2022/01/14	0	0.00	270	410.34	411.50	-270	5,954	-4.53%	大賣/鉅額交易
2022/01/12	3.1	425.42	3	422.17	433.00	0.1	6,196	0.00%
2022/01/11	0.1	429.00	0.2	431.00	430.00	-0.1	6,247	0.00%
2022/01/10	5	439.50	4	439.75	445.00	1	6,396	0.02%
2022/01/07	0.3	441.33	101	437.27	436.00	-100.7	6,406	-1.57%	大賣/
2022/01/06	1.1	451.09	169	460.24	455.00	-167.9	6,392	-2.63%	大賣/鉅額交易
2022/01/05	3.2	480.53	3	477.17	476.00	0.2	6,362	0.00%
2022/01/04	1	488.00	1	485.00	481.50	0	6,387	0.00%
2022/01/03	2	493.00	101	483.19	483.00	-99	6,446	-1.54%	大賣/
2021/12/30	0	0.00	2	498.25	499.00	-2	6,486	-0.03%
2021/12/29	0	0.00	3	502.00	501.00	-3	6,522	-0.05%
2021/12/28	13	510.85	11	509.73	502.00	2	6,586	0.03%
2021/12/27	1	498.00	2.1	500.00	500.00	-1.1	6,527	-0.02%
2021/12/24	1	505.00	1	493.00	496.00	0	6,566	0.00%
2021/12/23	4	499.25	1	497.50	499.00	3	6,585	0.05%
2021/12/22	1	495.00	5	499.80	487.00	-4	6,636	-0.06%
2021/12/21	10	492.32	6	488.67	490.50	4	6,667	0.06%
2021/12/20	1	482.00	1	473.00	471.00	0	6,630	0.00%
2021/12/17	1.1	485.73	1	483.00	480.50	0.1	6,627	0.00%
2021/12/16	2	502.00	2	496.00	496.00	0	6,603	0.00%
2021/12/15	3	490.33	4	495.63	493.00	-1	6,624	-0.02%
2021/12/14	3	490.67	11	489.14	481.00	-8	6,610	-0.12%
2021/12/13	6.1	509.90	7	509.72	503.00	-0.9	6,625	-0.01%
2021/12/10	4	512.00	4.2	512.18	513.00	-0.2	6,655	0.00%
2021/12/09	3.1	512.75	3	507.67	510.00	0.1	6,733	0.00%
2021/12/08	5	518.80	11.1	518.71	514.00	-6.1	6,765	-0.09%
2021/12/07	12.1	518.27	110.2	515.13	513.00	-98.2	6,754	-1.45%	大賣/
2021/12/06	3	539.28	7.2	535.25	530.00	-4.2	6,728	-0.06%
2021/12/03	12.2	529.19	12.4	533.61	546.00	-0.2	6,669	0.00%
2021/12/02	4	513.76	35	511.34	511.00	-31	6,555	-0.47%
2021/12/01	3	509.33	5	515.01	520.00	-2	6,539	-0.03%
2021/11/30	8	516.75	7	517.86	507.00	1	6,554	0.02%
2021/11/29	11.1	499.08	103.1	499.31	511.00	-92	6,550	-1.40%	大賣/
2021/11/26	6.1	499.68	107	492.41	492.00	-100.9	6,532	-1.54%	大賣/
2021/11/25	44	500.05	46	497.79	500.00	-2	6,510	-0.03%
2021/11/24	9	515.00	8	515.88	512.00	1	6,396	0.02%
2021/11/23	3.2	517.31	6.1	523.08	515.00	-2.9	6,404	-0.05%
2021/11/22	2	518.00	2	515.00	512.00	0	6,408	0.00%
2021/11/19	102.1	540.10	103	520.12	520.00	-0.9	6,369	-0.01%	大買/大賣/
2021/11/18	3	539.67	4	547.25	537.00	-1	6,323	-0.02%
2021/11/17	2	534.00	2	530.50	532.00	0	6,279	0.00%
2021/11/16	54.1	554.40	7	551.57	539.00	47.1	6,234	0.76%
2021/11/15	104	562.94	3	566.00	553.00	101	6,192	1.63%	大買/鉅額交易
2021/11/12	5	558.20	8	560.63	550.00	-3	6,132	-0.05%
2021/11/11	104	549.15	2	547.12	538.00	102	6,053	1.68%	大買/鉅額交易
2021/11/10	104	545.88	3	533.03	535.00	101	5,973	1.69%	大買/
2021/11/09	7	533.14	31	557.35	547.00	-24	5,878	-0.41%
2021/11/08	2	515.00	2.1	516.67	513.00	-0.1	5,742	0.00%
2021/11/05	9.1	514.72	19	523.58	510.00	-9.9	5,728	-0.17%
2021/11/04	9	538.09	2.1	524.05	516.00	6.9	5,737	0.12%
2021/11/03	11.6	534.30	6.2	533.27	540.00	5.4	5,727	0.09%
2021/11/02	8.1	583.07	7.2	589.74	575.00	0.9	5,537	0.02%
2021/11/01	3.2	562.59	31.1	589.42	591.00	-27.9	5,400	-0.52%
2021/10/29	4	539.49	4.1	541.71	538.00	-0.1	5,328	0.00%
2021/10/28	6	539.67	35	548.34	544.00	-29	5,205	-0.56%
2021/10/27	1	506.25	27.1	526.58	532.00	-26.1	4,986	-0.52%
2021/10/26	7.1	495.65	7.1	505.48	484.50	0.1	4,843	0.00%
2021/10/25	3.2	503.35	63.2	501.59	504.00	-60.1	4,700	-1.28%
2021/10/22	19.1	474.34	67	462.33	485.00	-47.9	4,543	-1.06%
2021/10/21	8	441.87	15.1	444.34	445.50	-7.1	4,271	-0.17%
2021/10/20	4	398.25	4	399.75	405.00	0	4,118	0.00%
2021/10/19	79.1	386.07	4	389.75	391.50	75.1	4,153	1.81%
2021/10/18	209	385.16	2	385.00	377.50	207	4,151	4.99%	大買/鉅額交易
2021/10/06	3	766.33	2	762.00	750.00	1	4,104	0.02%
2021/10/05	51	749.12	2	746.50	736.00	49	4,111	1.19%
2021/10/04	51	767.63	0	0.00	707.00	51	4,085	1.25%
2021/10/01	53	737.64	7	737.43	745.00	46	4,049	1.14%
2021/09/30	2	757.50	8	750.00	766.00	-6	4,011	-0.15%
2021/09/29	0.2	740.00	0.1	760.00	733.00	0.1	3,958	0.00%
2021/09/28	6	797.17	7.1	789.86	804.00	-1.1	3,923	-0.03%
2021/09/27	0	0.00	4.2	784.52	791.00	-4.2	3,890	-0.11%
2021/09/24	6	762.00	7	771.86	754.00	-1	3,817	-0.03%
2021/09/23	3	762.33	2	762.50	761.00	1	3,792	0.03%
2021/09/22	1.2	745.50	1	737.00	737.00	0.2	3,759	0.01%
2021/09/17	5	749.40	5.1	734.55	758.00	-0.1	3,732	0.00%
2021/09/16	2	717.50	2	723.99	718.00	0	3,622	0.00%
2021/09/15	0	676.00	0	0.00	692.00	0	3,558	0.00%
2021/09/14	1	689.00	3	688.67	679.00	-2	3,558	-0.06%
2021/09/10	7	695.14	7	693.00	686.00	0	3,551	0.00%
2021/09/09	7	669.29	12	671.25	680.00	-5	3,528	-0.14%
2021/09/08	3	681.00	4	673.25	671.00	-1	3,512	-0.03%
2021/09/07	1	687.00	1	690.00	663.00	0	3,469	0.00%
2021/09/06	0	0.00	11.1	655.59	687.00	-11.1	3,473	-0.32%
2021/09/03	1	635.00	13	637.62	676.00	-12	3,424	-0.35%
2021/09/02	4	619.00	2	622.50	615.00	2	3,410	0.06%
2021/09/01	0	0.00	2	630.50	632.00	-2	3,427	-0.06%
2021/08/30	2	611.50	3	613.67	604.00	-1	3,431	-0.03%
2021/08/27	2	612.00	2	612.50	610.00	0	3,449	0.00%
2021/08/26	2	633.00	2	634.00	620.00	0	3,461	0.00%
2021/08/25	2	617.50	2	614.00	624.00	0	3,425	0.00%
2021/08/24	4	598.00	1	608.00	606.00	3	3,396	0.09%
2021/08/23	1	623.00	1	616.00	617.00	0	3,386	0.00%
2021/08/20	1	587.00	2	594.50	586.00	-1	3,370	-0.03%
2021/08/19	3	617.33	0	0.00	581.00	3	3,359	0.09%
2021/08/18	3	629.67	0	0.00	632.00	3	3,387	0.09%
2021/08/12	0	0.00	1	678.00	664.00	-1	3,550	-0.03%
2021/08/11	4.2	660.81	0	0.00	653.00	4.2	3,633	0.12%
2021/08/10	1.1	717.27	2	713.00	700.00	-0.9	3,653	-0.02%
2021/08/09	5	740.20	5	740.80	719.00	0	3,692	0.00%
2021/08/06	7	744.00	8.2	746.39	740.00	-1.2	3,707	-0.03%
2021/08/05	1	739.00	2	740.50	756.00	-1	3,775	-0.03%
2021/08/04	6.1	753.31	8.1	756.44	743.00	-2	3,898	-0.05%
2021/08/03	2	785.00	4	786.75	794.00	-2	3,848	-0.05%
2021/08/02	37	751.81	2.3	779.70	778.00	34.7	3,836	0.90%
2021/07/30	3	739.67	2	752.50	730.00	1	3,795	0.03%
2021/07/29	1	696.00	2	688.50	715.00	-1	3,754	-0.03%
2021/07/28	8	663.75	0.3	655.00	650.00	7.7	3,760	0.20%
2021/07/27	1	717.01	3.1	745.00	709.00	-2.1	3,771	-0.06%
2021/07/26	0	0.00	1	717.00	715.00	-1	3,744	-0.03%
2021/07/23	3	713.67	0	0.00	713.00	3	3,842	0.08%
2021/07/21	1	739.00	0	0.00	716.00	1	3,835	0.03%
2021/07/20	4.4	714.50	6.1	733.62	708.00	-1.7	3,804	-0.04%
2021/07/19	1.1	765.00	2	766.50	773.00	-0.9	3,759	-0.02%
2021/07/16	1.3	787.31	1.2	763.75	754.00	0.1	3,760	0.00%
2021/07/15	3	780.00	1	768.00	768.00	2	3,722	0.05%
2021/07/14	5	728.00	0	0.00	740.00	5	3,656	0.14%
2021/07/13	2	724.00	4	737.00	739.00	-2	3,640	-0.05%
2021/07/12	0	0.00	1	630.00	672.00	-1	3,544	-0.03%
2021/07/09	1	616.00	0	0.00	611.00	1	3,524	0.03%
2021/07/08	2	630.50	3	639.67	630.00	-1	3,561	-0.03%
2021/07/07	3	633.33	2	646.00	631.00	1	3,607	0.03%
2021/07/05	2	656.50	1	659.00	660.00	1	3,765	0.03%
2021/07/02	1	630.00	1	634.00	632.00	0	3,784	0.00%
2021/06/29	0	0.00	1	629.00	624.00	-1	3,955	-0.03%
2021/06/28	9	627.11	7	610.29	639.00	2	4,023	0.05%
2021/06/25	1	626.00	0	0.00	620.00	1	4,110	0.02%
2021/06/24	7	631.43	7	631.00	632.00	0	4,301	0.00%
2021/06/23	1	649.00	2	635.50	639.00	-1	4,489	-0.02%
2021/06/22	5	636.00	4	645.50	621.00	1	4,534	0.02%
2021/06/21	4	656.00	5	658.60	651.00	-1	4,574	-0.02%
2021/06/18	1	671.00	1	675.00	671.00	0	4,639	0.00%
2021/06/15	4	691.00	3	672.67	694.00	1	4,953	0.02%
2021/06/10	1	674.00	1	671.00	663.00	0	5,129	0.00%
2021/06/08	3	679.67	3	683.00	670.00	0	5,289	0.00%
2021/06/07	7	683.71	7	688.14	695.00	0	5,344	0.00%
2021/06/04	5	693.00	5	696.00	691.00	0	5,394	0.00%
2021/06/01	1	722.00	0	0.00	713.00	1	5,559	0.02%
2021/05/31	9	737.00	1	730.00	716.00	8	5,591	0.14%
2021/05/28	2	703.00	0	0.00	695.00	2	5,615	0.04%
2021/05/27	0.1	694.00	0	0.00	698.00	0.1	5,669	0.00%
2021/05/26	2.1	704.71	2	699.50	696.00	0.1	5,707	0.00%
2021/05/25	7	684.71	14.1	667.38	690.00	-7.1	5,688	-0.12%
2021/05/24	5	625.60	2	623.50	634.00	3	5,642	0.05%
2021/05/21	5	607.40	3	601.67	603.00	2	5,628	0.04%
2021/05/20	0	0.00	2	580.00	588.00	-2	5,626	-0.04%
2021/05/19	6	568.00	5	566.60	575.00	1	5,660	0.02%
2021/05/18	6	563.17	5	548.60	569.00	1	5,717	0.02%
2021/05/17	18	530.94	17	537.53	518.00	1	5,778	0.02%
2021/05/14	2	588.50	3	606.33	573.00	-1	5,769	-0.02%
2021/05/13	10	608.20	9	607.78	592.00	1	5,787	0.02%
2021/05/12	23	600.00	21	597.52	626.00	2	5,816	0.03%
2021/05/11	9	615.00	4	628.00	600.00	5	5,804	0.09%
2021/05/10	1	650.00	0	0.00	664.00	1	5,907	0.02%
2021/05/07	7	652.29	8	645.25	656.00	-1	6,009	-0.02%
2021/05/06	4.1	613.27	6	616.33	609.00	-1.9	6,149	-0.03%
2021/05/05	5	623.20	3	620.33	614.00	2	6,228	0.03%
2021/05/04	5	645.60	3	644.00	639.00	2	6,308	0.03%
2021/05/03	1.2	717.50	29	724.38	699.00	-27.8	6,363	-0.44%
2021/04/29	5	788.60	8.2	808.77	776.00	-3.2	6,483	-0.05%
2021/04/28	0	0.00	2	751.00	752.00	-2	6,534	-0.03%
2021/04/26	0.1	758.00	4.1	754.39	735.00	-4	6,656	-0.06%
2021/04/23	0	0.00	6	734.33	747.00	-6	6,723	-0.09%
2021/04/22	10	752.47	15.1	737.38	726.00	-5.1	6,844	-0.07%
2021/04/21	1	710.00	4	718.25	725.00	-3	6,931	-0.04%
2021/04/20	3	723.00	2	713.50	715.00	1	6,989	0.01%
2021/04/19	5.3	706.87	6	718.83	721.00	-0.7	7,033	-0.01%
2021/04/16	1	738.00	11	750.45	731.00	-10	7,048	-0.14%
2021/04/15	2	760.00	7	758.57	750.00	-5	7,108	-0.07%
2021/04/14	3	747.00	3	749.67	756.00	0	7,234	0.00%
2021/04/13	6	748.50	1	769.00	736.00	5	7,384	0.07%
2021/04/12	5.1	742.31	3.8	752.37	750.00	1.3	7,378	0.02%
2021/04/09	11	819.64	3	845.33	792.00	8	7,328	0.11%
2021/04/08	7	873.57	6	878.33	880.00	1	7,242	0.01%
2021/04/07	2	877.50	2	882.50	872.00	0	7,215	0.00%
2021/04/06	27	904.48	4.1	895.51	886.00	22.9	7,193	0.32%
2021/04/01	17	884.53	8	877.50	879.00	9	7,169	0.13%
2021/03/31	6	878.83	6	883.17	870.00	0	7,138	0.00%
2021/03/30	2	909.49	1	905.00	905.00	1	7,063	0.01%
2021/03/29	22	864.32	21	869.90	889.00	1	6,964	0.01%
2021/03/26	10.2	858.41	6	845.83	872.00	4.2	6,769	0.06%
2021/03/25	7.1	784.85	7	783.14	793.00	0.1	6,581	0.00%
2021/03/24	2	770.00	2	778.00	777.00	0	6,527	0.00%
2021/03/23	4.1	773.71	4	772.00	774.00	0.1	6,484	0.00%
2021/03/22	8	780.75	8	783.88	766.00	0	6,448	0.00%
2021/03/19	7.1	784.64	5	791.80	780.00	2.1	6,378	0.03%
2021/03/18	15	835.53	14	840.14	818.00	1	6,278	0.02%
2021/03/17	8	814.25	7	821.86	847.00	1	6,144	0.02%
2021/03/16	2	783.50	2	785.00	770.00	0	5,955	0.00%
2021/03/15	8	789.38	9	787.33	778.00	-1	5,936	-0.02%
2021/03/12	23	783.96	4	774.75	781.00	19	5,865	0.32%
2021/03/11	7	739.43	7	688.86	743.00	0	5,754	0.00%
2021/03/10	6.1	690.25	0	0.00	676.00	6.1	5,705	0.11%
2021/03/09	5	669.00	0	0.00	673.00	5	5,667	0.09%
2021/03/08	5	672.60	2	668.50	654.00	3	5,646	0.05%
2021/03/04	1.1	636.36	0	0.00	636.00	1.1	5,672	0.02%
2021/03/03	1	648.00	1	641.00	648.00	0	5,672	0.00%
2021/03/02	3.1	662.23	0	0.00	646.00	3.1	5,630	0.06%
2021/02/26	11	671.00	7	671.57	662.00	4	5,618	0.07%
2021/02/25	4	713.50	9	728.33	704.00	-5	5,615	-0.09%
2021/02/24	16	728.25	7	737.43	707.00	9	5,727	0.16%
2021/02/23	3	745.67	0	0.00	742.00	3	5,844	0.05%
2021/02/22	8	765.63	7	766.57	760.00	1	5,942	0.02%
2021/02/19	9.2	755.80	8	754.13	750.00	1.2	5,908	0.02%
2021/02/18	18	773.11	7	767.29	770.00	11	5,889	0.19%
2021/02/17	32	712.97	9	731.67	747.00	23	5,819	0.40%
2021/02/05	13	705.54	17	695.59	686.00	-4	5,745	-0.07%
2021/02/04	5	687.60	5	687.00	694.00	0	5,759	0.00%
2021/02/03	17	694.12	18	696.06	694.00	-1	5,733	-0.02%
2021/02/02	8	688.75	7	701.29	698.00	1	5,688	0.02%
2021/02/01	7	651.57	7	660.86	658.00	0	5,639	0.00%
2021/01/29	33	697.45	18	686.50	669.00	15	5,574	0.27%
2021/01/28	12	720.75	12	729.25	681.00	0	5,451	0.00%
2021/01/27	9	680.56	12	686.58	724.00	-3	5,249	-0.06%
2021/01/26	6	692.00	7	705.43	659.00	-1	5,115	-0.02%
2021/01/25	14	729.50	14	728.79	703.00	0	4,995	0.00%
2021/01/22	12	725.83	11	738.73	750.00	1	4,872	0.02%
2021/01/21	18	646.28	17	642.06	682.00	1	4,712	0.02%
2021/01/20	12	607.50	11	606.45	620.00	1	4,559	0.02%
2021/01/19	5	640.60	6	624.67	625.00	-1	4,498	-0.02%
2021/01/18	3	614.33	1	616.00	629.00	2	4,433	0.05%
2021/01/15	13	628.31	12	626.42	612.00	1	4,334	0.02%
2021/01/14	6	623.00	11	626.64	638.00	-5	4,174	-0.12%
2021/01/13	0	0.00	2	571.50	583.00	-2	4,006	-0.05%
2021/01/12	6	541.33	2	538.50	530.00	4	3,913	0.10%
2021/01/11	1	529.97	0	0.00	530.00	1	3,853	0.03%
2021/01/08	2	504.51	2	515.00	497.50	0	3,790	0.00%
2021/01/07	0	495.00	0	0.00	495.00	0	3,705	0.00%
2021/01/06	1	457.00	12	458.67	479.50	-11	3,575	-0.31%
2021/01/05	0	0.00	1	446.50	437.00	-1	3,391	-0.03%
2021/01/04	0	0.00	1	434.00	432.00	-1	3,375	-0.03%
2020/12/31	10	425.75	10	426.50	425.50	0	3,388	0.00%
2020/12/30	10	429.75	1	429.50	432.00	9	3,403	0.26%
2020/12/29	13	421.00	12	423.54	424.00	1	3,400	0.03%
2020/12/28	4	426.88	3	421.50	427.50	1	3,397	0.03%
2020/12/25	0	0.00	1	405.00	405.00	-1	3,351	-0.03%
2020/12/24	7	395.36	6	397.00	393.00	1	3,351	0.03%
2020/12/22	3	380.83	3	382.17	379.50	0	3,453	0.00%
2020/12/17	6	399.83	6	401.75	397.50	0	3,627	0.00%
2020/12/16	2	411.00	1	407.00	407.50	1	3,731	0.03%
2020/12/08	2	426.00	2	424.25	430.00	0	4,043	0.00%
2020/12/03	8	417.19	10	418.50	416.00	-2	4,058	-0.05%
2020/12/02	3	426.17	2	422.50	429.00	1	4,060	0.02%
2020/12/01	10	436.66	11	445.45	426.00	-1	4,052	-0.02%
2020/11/30	9.1	453.08	7	445.57	456.00	2.1	4,005	0.05%
2020/11/27	6	434.92	10	426.25	436.00	-4	3,909	-0.10%
2020/11/26	2	419.50	0	0.00	423.50	2	3,889	0.05%
2020/11/24	1	422.50	3	432.33	423.00	-2	3,898	-0.05%
2020/11/23	2	430.00	3	440.17	430.50	-1	3,863	-0.03%
2020/11/20	11	421.27	9	415.22	430.00	2	3,732	0.05%
2020/11/19	3	397.50	2	397.00	392.50	1	3,611	0.03%
2020/11/16	7	369.86	6	359.08	371.50	1	3,583	0.03%
2020/11/13	4	347.63	3	338.33	356.50	1	3,617	0.03%
2020/11/12	15	350.47	14	354.18	345.00	1	3,616	0.03%
2020/11/11	1	347.00	1	341.00	340.50	0	3,598	0.00%
2020/11/10	15	338.37	15	348.47	331.50	0	3,596	0.00%
2020/11/09	3	353.50	3	344.50	358.50	0	3,548	0.00%
2020/11/06	4	329.25	5	325.70	326.00	-1	3,483	-0.03%
2020/11/03	1	301.50	0	0.00	303.50	1	3,479	0.03%
2020/11/02	8	297.69	8	296.94	298.50	0	3,539	0.00%
2020/10/30	11	303.05	11	305.50	301.00	0	3,570	0.00%
2020/10/28	11	306.77	10	308.05	304.00	1	3,671	0.03%
2020/10/27	2	302.00	3	314.50	314.50	-1	3,754	-0.03%
2020/10/26	10	307.25	10	310.40	303.00	0	3,855	0.00%
2020/10/20	1	314.00	0	0.00	315.50	1	4,069	0.02%
2020/10/16	7	312.07	8	312.69	310.00	-1	4,180	-0.02%
2020/10/14	6	327.92	6	329.42	324.00	0	4,365	0.00%
2020/10/12	2	331.00	2	328.00	331.00	0	4,528	0.00%
2020/10/08	0	0.00	1	350.00	337.50	-1	4,608	-0.02%
2020/10/07	1	342.00	3	340.17	341.00	-2	4,665	-0.04%
2020/10/06	0	0.00	2	341.25	332.00	-2	4,726	-0.04%
2020/10/05	3	334.67	3	329.00	335.00	0	4,736	0.00%
2020/09/29	1	324.00	1	333.50	321.50	0	4,685	0.00%
2020/09/28	11	330.55	11	336.32	327.00	0	4,649	0.00%
2020/09/24	1	347.00	1	348.50	342.00	0	4,515	0.00%
2020/09/23	62	362.52	65	363.52	360.00	-3	4,459	-0.07%
2020/09/22	33	361.77	30	374.00	357.00	3	4,378	0.07%
2020/09/21	4	388.63	0	0.00	385.00	4	4,312	0.09%
2020/09/18	1	365.50	1	365.00	375.00	0	4,200	0.00%
2020/09/17	2	353.00	2	356.25	354.50	0	4,108	0.00%
2020/09/16	3	361.17	3	351.67	354.00	0	4,166	0.00%
2020/09/15	1	338.00	1	350.50	342.50	0	4,139	0.00%
2020/09/14	5	338.20	5	338.30	352.00	0	4,083	0.00%
2020/09/11	1	323.00	3	322.50	326.00	-2	3,975	-0.05%
2020/09/10	2	316.50	1	318.50	315.00	1	3,934	0.03%
2020/09/09	3	314.17	2	321.75	325.00	1	3,892	0.03%
2020/09/08	1	325.00	4	322.38	317.00	-3	3,867	-0.08%
2020/09/07	4	318.63	2	322.25	312.00	2	3,822	0.05%
2020/09/04	2	315.00	6	320.58	323.50	-4	3,791	-0.11%
2020/09/03	6	318.00	2	318.00	316.00	4	3,744	0.11%
2020/09/02	1	326.00	1	322.00	314.00	0	3,715	0.00%
2020/09/01	1	325.00	1	323.00	320.00	0	3,701	0.00%
2020/08/31	1	321.50	1	324.50	316.00	0	3,770	0.00%
2020/08/28	2	322.25	3	322.17	324.50	-1	3,975	-0.03%
2020/08/27	1	310.50	1	326.00	308.00	0	4,101	0.00%
2020/08/26	2	320.00	2	320.50	321.50	0	4,095	0.00%
2020/08/25	1	328.50	0	0.00	329.50	1	4,121	0.02%
2020/08/24	17	335.44	16	337.06	336.00	1	4,121	0.02%
2020/08/21	5	312.80	4	308.75	326.00	1	4,064	0.02%
2020/08/20	1	319.00	3	322.00	296.50	-2	4,046	-0.05%
2020/08/19	2	329.25	4	323.13	327.50	-2	3,998	-0.05%
2020/08/17	3	372.00	0	0.00	368.50	3	3,923	0.08%
2020/08/14	42	393.14	41	382.02	396.00	1	3,926	0.03%
2020/08/13	7	389.93	6	388.67	390.00	1	3,901	0.03%
2020/08/12	2	397.00	10	397.65	385.50	-8	3,925	-0.20%
2020/08/11	4	411.88	6	400.50	392.00	-2	3,918	-0.05%
2020/08/10	5	450.10	6	444.00	436.50	-1	3,890	-0.03%
2020/08/07	12	459.42	10	458.70	442.50	2	3,908	0.05%
2020/08/06	9	462.39	7.1	463.31	452.50	1.9	3,889	0.05%
2020/08/05	1	440.12	2	447.25	451.00	-1	3,848	-0.03%
2020/08/04	15	442.63	13	445.31	436.50	2	3,860	0.05%
2020/08/03	17.1	443.57	16	445.44	434.00	1.1	3,870	0.03%
2020/07/31	12	448.96	12	449.33	444.50	0	3,846	0.00%
2020/07/30	79.1	438.94	79	432.22	436.50	0.1	3,767	0.00%
2020/07/29	67	403.14	67	378.93	410.50	0	3,650	0.00%
2020/07/28	12	400.25	12	384.21	373.50	0	3,960	0.00%
2020/07/27	71	407.44	73	410.11	409.00	-2	4,160	-0.05%
2020/07/24	59	400.58	58	407.91	405.00	1	4,314	0.02%
2020/07/23	56	424.15	56	426.18	421.50	0	4,535	0.00%
2020/07/22	73.1	420.93	73	421.81	426.50	0.1	4,728	0.00%
2020/07/21	75	407.39	70	400.43	409.00	5	4,850	0.10%
2020/07/20	12	361.33	11	373.86	383.00	1	4,981	0.02%
2020/07/17	42	390.54	42	407.80	372.50	0	5,000	0.00%
2020/07/16	13	396.35	15	399.27	413.50	-2	4,993	-0.04%
2020/07/15	1	393.00	0	0.00	394.50	1	4,923	0.02%
2020/07/14	8	460.31	8	466.88	436.50	0	4,931	0.00%
2020/07/13	6	454.75	8	465.88	485.00	-2	4,890	-0.04%
2020/07/10	4	467.75	3	445.00	441.00	1	4,899	0.02%
2020/07/09	1	470.00	0	0.00	490.00	1	4,924	0.02%
2020/07/07	0	0.00	1	495.00	495.00	-1	5,062	-0.02%
2020/07/03	1	508.00	0	0.00	507.00	1	5,240	0.02%
2020/07/02	0	0.00	1	462.00	462.00	-1	5,296	-0.02%
2020/06/23	14	442.68	14	449.07	453.50	0	5,529	0.00%
2020/06/22	5	399.50	9	403.56	412.50	-4	5,502	-0.07%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/17	0	0.00	1	325.00	328.00	-1	5,531	-0.02%
2020/06/15	0	0.00	1	317.50	303.00	-1	5,644	-0.02%
2020/06/12	1	298.00	0	0.00	298.00	1	5,710	0.02%
2020/06/11	0	0.00	3	299.33	280.00	-3	5,791	-0.05%
2020/06/10	1	291.00	3	289.17	291.00	-2	5,875	-0.03%
2020/06/09	0	0.00	1	289.00	284.00	-1	5,953	-0.02%
2020/06/05	10	272.45	10	276.35	271.50	0	6,129	0.00%
2020/06/04	18	286.47	20	288.30	286.50	-2	6,105	-0.03%
2020/06/03	27	264.89	15	267.50	273.50	12	5,949	0.20%
2020/06/02	1	244.50	2	249.00	249.00	-1	5,800	-0.02%
2020/06/01	1	214.50	1	219.50	226.50	0	5,834	0.00%
2020/05/29	11	209.55	9	206.00	206.00	2	5,830	0.03%
2020/05/25	3	213.33	3	211.17	214.00	0	6,207	0.00%
2020/05/21	2	208.50	2	210.50	215.00	0	6,264	0.00%
2020/05/20	12	220.04	12	216.50	216.50	0	6,313	0.00%
2020/05/19	12	218.75	10	224.40	216.00	2	6,431	0.03%
2020/05/18	0	0.00	1	232.00	223.00	-1	6,386	-0.02%
2020/05/15	1	232.50	0	0.00	238.00	1	6,413	0.02%
2020/05/08	0	0.00	3	209.33	197.00	-3	6,490	-0.05%
2020/05/07	1	212.00	0	0.00	218.50	1	6,493	0.02%
2020/05/06	1	200.50	0	0.00	199.00	1	6,513	0.02%
2020/05/04	5	201.40	5	203.50	195.00	0	6,577	0.00%
2020/04/30	0	0.00	1	186.50	195.00	-1	6,222	-0.02%
2020/04/29	0	0.00	5	168.50	177.50	-5	6,001	-0.08%
2020/04/28	29	167.53	26	166.81	167.50	3	5,858	0.05%
2020/04/27	16	155.44	16	159.16	159.50	0	5,622	0.00%
2020/04/24	6	138.33	5	139.10	145.00	1	5,461	0.02%
2020/04/23	15	130.83	13	133.19	134.00	2	5,351	0.04%
2020/04/22	1	127.00	0	0.00	129.50	1	5,160	0.02%
2020/04/15	0	0.00	50	117.87	116.00	-50	4,911	-1.02%
2020/04/14	20	109.00	75	112.95	114.00	-55	4,824	-1.14%
2020/04/13	15	98.80	17	103.82	104.00	-2	4,782	-0.04%
2020/04/10	5	100.50	2	102.50	97.70	3	4,690	0.06%
2020/04/09	33	101.00	1	99.70	97.50	32	4,661	0.69%
2020/04/08	24	97.38	26	98.53	101.50	-2	4,632	-0.04%
2020/04/07	0	0.00	5	95.00	92.60	-5	4,535	-0.11%
2020/04/06	10	91.54	5	91.90	93.00	5	4,479	0.11%
2020/03/27	5	91.52	2	92.15	87.50	3	4,383	0.07%
2020/03/26	1	93.60	1	87.40	95.50	0	4,267	0.00%
2020/03/25	22	91.27	273	89.87	87.00	-251	4,228	-5.94%	大賣/鉅額交易
2020/03/24	664	85.78	400	85.80	85.80	264	4,153	6.36%	大買/大賣/鉅額交易
2020/03/23	2	73.50	0	0.00	78.00	2	4,131	0.05%
2020/03/20	18	80.49	2	78.35	81.60	16	4,129	0.39%
2020/03/19	1	74.20	0	0.00	74.20	1	4,055	0.02%
2020/03/17	3	85.20	0	0.00	83.10	3	3,969	0.08%
2020/03/16	0	0.00	1	100.50	90.10	-1	3,909	-0.03%
2020/03/13	2	99.30	2	99.65	98.20	0	3,824	0.00%
2020/03/12	3	109.83	0	0.00	107.00	3	3,756	0.08%
2020/03/11	0	0.00	2	121.25	118.00	-2	3,677	-0.05%
2020/03/09	5	130.10	0	0.00	124.50	5	3,694	0.14%
2020/03/06	28	138.04	8	138.00	136.00	20	3,655	0.55%
2020/03/05	17	134.88	10	131.50	135.00	7	3,624	0.19%
2020/03/04	2	128.00	0	0.00	126.50	2	3,567	0.06%
2020/03/03	1	131.50	1	132.00	133.00	0	3,506	0.00%
2020/03/02	0	0.00	2	125.00	128.00	-2	3,423	-0.06%
2020/02/27	6	133.92	2	136.00	126.50	4	3,322	0.12%
2020/02/26	19	135.29	6	141.42	137.50	13	3,207	0.41%
2020/02/25	1	127.00	23	136.96	138.00	-22	2,929	-0.75%
2020/02/24	25	123.44	25	124.24	125.50	0	2,808	0.00%
2020/02/21	20	125.38	16	128.63	126.50	4	2,754	0.15%
2020/02/20	25	122.22	25	121.80	123.00	0	2,624	0.00%
2020/02/18	0	0.00	2	119.00	115.00	-2	2,434	-0.08%
2020/02/17	2	115.50	0	0.00	115.50	2	2,364	0.08%
2020/02/11	19	100.76	20	102.25	103.00	-1	2,146	-0.05%
2020/02/10	4	102.25	3	101.17	100.50	1	2,069	0.05%
2020/02/05	1	113.00	3	118.83	118.50	-2	1,842	-0.11%
2020/02/04	3	111.67	2	110.00	111.50	1	1,758	0.06%
2020/02/03	1	111.50	0	0.00	111.50	1	1,721	0.06%
2020/01/31	1	102.00	0	0.00	109.00	1	1,672	0.06%
2020/01/17	4	116.25	4	114.63	118.50	0	1,446	0.00%
2020/01/15	3	100.33	33	98.95	98.50	-30	1,270	-2.36%
2020/01/14	13	92.75	41	97.17	98.70	-28	1,158	-2.42%
2020/01/10	1	91.00	10	90.30	89.00	-9	1,090	-0.83%
2020/01/09	10	91.10	2	90.00	92.00	8	1,044	0.77%
2020/01/06	5	87.10	1	86.40	86.40	4	954	0.42%
2020/01/03	0	0.00	5	88.00	85.80	-5	942	-0.53%
2020/01/02	1	90.40	0	0.00	87.80	1	918	0.11%
2019/12/31	5	87.10	0	0.00	87.10	5	865	0.58%
2019/12/30	0	0.00	5	86.10	87.90	-5	853	-0.59%
2019/12/27	7	89.11	1	90.50	86.70	6	837	0.72%
2019/12/26	51	86.74	0	0.00	87.00	51	807	6.31%
2019/12/05	3	69.50	0	0.00	75.10	3	469	0.64%
2019/12/04	2	68.00	0	0.00	68.30	2	351	0.57%
2019/12/03	0	0.00	41	62.93	64.20	-41	263	-15.55%
2019/12/02	16	54.78	25	58.40	58.40	-9	206	-4.37%
2019/11/29	27	50.95	0	0.00	53.10	27	164	16.37%
2019/11/28	23	48.15	0	0.00	48.35	23	142	16.20%
2019/10/07	1	48.00	1	47.50	46.75	0	139	0.00%
2019/09/25	1	47.50	1	46.40	45.50	0	129	0.00%
2019/09/24	1	47.00	1	48.50	47.00	0	125	0.00%
2019/09/23	10	44.28	71	46.40	46.40	-61	98	-62.24%
2019/09/20	9	41.92	0	0.00	42.20	9	82	10.87%
2019/09/19	28	41.93	0	0.00	41.90	28	82	34.06%
2019/09/18	4	42.05	0	0.00	42.05	4	82	4.83%
2019/09/16	19	41.67	0	0.00	41.15	19	99	19.00%
2019/09/11	1	40.80	0	0.00	40.80	1	102	0.98%
2019/08/20	2	43.90	2	44.65	43.00	0	86	0.00%
2019/08/19	2	40.90	2	41.95	42.50	0	75	0.00%
2019/08/15	0	0.00	1	39.00	39.05	-1	72	-1.38%
2019/07/15	1	40.75	0	0.00	40.35	1	158	0.63%
2019/05/16	0	0.00	3	36.60	36.40	-3	185	-1.62%
2019/05/15	2	33.95	0	0.00	34.80	2	193	1.04%
2019/05/13	1	37.80	0	0.00	37.70	1	166	0.60%
2019/04/17	0	0.00	2	43.23	44.50	-2	271	-0.74%
2019/04/15	1	44.05	0	0.00	44.00	1	274	0.36%
2019/04/11	1	44.40	0	0.00	44.30	1	272	0.37%
2019/01/21	0	0.00	1	51.71	52.20	-1	247	-0.42%
2019/01/18	1	50.10	0	0.00	49.50	1	229	0.44%
2018/10/24	0	0.00	2	43.60	42.80	-2	276	-0.72%
2018/09/18	0	0.00	1	59.80	59.90	-1	193	-0.52%
2018/09/11	1	58.20	0	0.00	59.80	1	190	0.52%
2018/08/28	1	68.00	0	0.00	66.50	1	192	0.52%
2018/05/11	0	0.00	1	85.00	83.00	-1	1,528	-0.07%
2018/05/10	0	0.00	1	84.90	84.90	-1	1,534	-0.07%
2018/05/03	2	79.50	0	0.00	79.60	2	1,563	0.13%
2018/04/12	1	90.50	0	0.00	90.90	1	1,512	0.07%
2018/03/30	1	103.00	3	103.00	102.00	-2	1,542	-0.13%
2018/03/29	0	0.00	1	104.00	106.00	-1	1,547	-0.06%
2018/03/27	1	103.50	0	0.00	102.00	1	1,577	0.06%
2018/03/22	1	105.00	1	114.00	105.00	0	1,547	0.00%
2018/03/21	5	120.10	8	118.94	116.50	-3	1,499	-0.20%
2018/03/20	5	119.70	5	119.50	117.00	0	1,455	0.00%
2018/03/19	14	120.93	8	118.94	118.00	6	1,420	0.42%
2018/03/15	0	0.00	1	106.00	107.00	-1	1,255	-0.08%
2018/03/14	1	102.00	1	103.00	102.00	0	1,223	0.00%
2018/03/13	0	0.00	1	108.00	103.00	-1	1,229	-0.08%
2018/03/09	3	103.50	0	0.00	101.50	3	1,174	0.26%
2018/03/07	1	101.50	0	0.00	99.00	1	1,046	0.10%
2018/02/06	0	0.00	2	85.20	84.50	-2	838	-0.24%
2018/02/02	2	96.00	2	96.30	93.40	0	815	0.00%
2018/02/01	0	0.00	1	96.90	97.00	-1	796	-0.13%
2018/01/22	1	87.30	1	88.50	88.50	0	731	0.00%
2018/01/08	1	88.00	1	90.30	91.50	0	754	0.00%
2018/01/05	1	94.00	0	0.00	93.80	1	724	0.14%
2018/01/04	0	0.00	1	96.30	96.10	-1	713	-0.14%
2018/01/02	0	0.00	2	91.50	92.70	-2	719	-0.28%