愛普* (6531)-國泰券商分點個股進出

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
380.0
漲跌
▲7.0
漲幅
+1.88%
成交量
1,221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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/30	9	379.94	0	0.00	380.00	9	3,802	0.24%
2024/04/29	9.1	376.29	20	373.70	373.00	-10.9	3,844	-0.28%
2024/04/26	10	370.25	3	373.50	371.00	7	3,896	0.18%
2024/04/25	1	354.50	12	356.04	354.00	-11	3,937	-0.28%
2024/04/24	4	362.00	6	362.67	365.50	-2	4,013	-0.05%
2024/04/23	3.1	353.59	0	0.00	354.00	3.1	4,086	0.07%
2024/04/22	2	361.00	5	345.60	345.00	-3	4,172	-0.07%
2024/04/19	6	366.25	83	360.89	360.50	-77	4,317	-1.78%
2024/04/18	4	384.25	3	385.83	383.00	1	4,479	0.02%
2024/04/17	0	0.00	88	379.77	383.00	-88	4,559	-1.93%
2024/04/16	3	384.83	2	385.75	384.00	1	4,578	0.02%
2024/04/15	41.1	381.10	2	376.75	376.50	39.1	4,570	0.85%
2024/04/12	40	393.80	2	393.50	388.00	38	4,622	0.82%
2024/04/11	1	394.50	8	394.44	395.00	-7	4,776	-0.15%
2024/04/10	11	400.09	7	398.86	398.50	4	4,801	0.08%
2024/04/09	7.1	402.24	11	399.05	395.00	-4	4,875	-0.08%
2024/04/08	0.1	402.50	5	406.50	402.00	-5	4,896	-0.10%
2024/04/03	2.1	409.90	4	412.50	412.00	-1.9	4,898	-0.04%
2024/04/02	9	413.00	2	411.25	408.00	7	4,923	0.14%
2024/04/01	8	409.94	22	408.09	408.00	-14	4,955	-0.28%
2024/03/29	20	401.08	5	396.80	401.50	15	4,973	0.30%
2024/03/28	6	389.33	8	392.13	388.00	-2	4,987	-0.04%
2024/03/27	5	396.30	6	394.67	392.00	-1	5,034	-0.02%
2024/03/26	0.1	397.50	21	396.14	394.00	-20.9	5,043	-0.42%
2024/03/25	4	409.63	43	408.29	405.00	-39	5,038	-0.77%
2024/03/22	3	408.83	6	407.50	405.00	-3	5,059	-0.06%
2024/03/21	6	404.67	6	403.33	405.50	0	5,066	0.00%
2024/03/20	0.1	399.00	72	404.53	395.00	-72	5,142	-1.40%
2024/03/19	72	406.29	5	405.20	402.50	67	5,223	1.28%
2024/03/18	4.1	407.69	7	408.57	407.00	-2.9	5,232	-0.06%
2024/03/15	9	406.00	3	407.17	406.00	6	5,327	0.11%
2024/03/14	11	412.00	48	405.50	404.50	-37	5,365	-0.69%
2024/03/13	3	413.17	71	413.62	405.00	-68	5,337	-1.27%
2024/03/12	3	433.00	102	433.50	431.50	-99	5,314	-1.86%	大賣/
2024/03/11	119	445.73	17	441.35	443.00	102	5,379	1.90%	大買/鉅額交易
2024/03/08	17	437.68	76	431.86	431.00	-59	5,373	-1.10%
2024/03/07	11	443.77	61	439.35	435.00	-50	5,403	-0.93%
2024/03/06	31	458.71	359	468.65	450.00	-328	5,385	-6.09%	大賣/鉅額交易
2024/03/05	35	486.74	33	486.20	490.00	2	5,289	0.04%
2024/03/04	114	496.09	73	493.38	491.50	41	5,354	0.77%	大買/
2024/03/01	250	477.44	51	476.47	477.50	199	5,262	3.78%	大買/鉅額交易
2024/02/29	24	451.67	1	447.00	455.00	23	5,158	0.45%
2024/02/27	23	445.57	10	448.75	438.00	13	5,104	0.25%
2024/02/23	0	0.00	323	443.42	439.50	-323	5,116	-6.31%	大賣/鉅額交易
2024/02/22	48	455.59	86	451.31	450.00	-38	5,122	-0.74%
2024/02/21	7	465.50	9	473.72	464.00	-2	5,064	-0.04%
2024/02/20	19	475.03	17	480.79	470.50	2	5,206	0.04%
2024/02/19	10.1	480.09	27	476.17	470.00	-16.9	5,224	-0.32%
2024/02/16	2	483.00	14.1	485.10	480.00	-12.1	5,375	-0.22%
2024/02/15	39.1	484.12	59	481.66	483.50	-20	5,427	-0.37%
2024/02/05	29.2	505.53	28	497.20	497.00	1.2	5,456	0.02%
2024/02/02	30	527.20	10.2	526.02	518.00	19.8	5,458	0.36%
2024/02/01	9.1	516.32	4	522.75	517.00	5.1	5,464	0.09%
2024/01/31	62.2	529.86	13.2	525.91	523.00	49	5,549	0.88%
2024/01/30	241	521.15	63	524.71	523.00	178	5,604	3.18%	大買/鉅額交易
2024/01/29	199	514.80	3	515.00	519.00	196	5,712	3.43%	大買/鉅額交易
2024/01/26	12.5	495.64	19	493.53	490.50	-6.5	5,994	-0.11%
2024/01/25	19	497.47	151	499.26	494.00	-132	6,221	-2.12%	大賣/鉅額交易
2024/01/24	82.2	500.98	161	501.57	498.00	-78.8	6,216	-1.27%	大賣/
2024/01/23	1.9	526.87	3	523.67	520.00	-1.1	6,214	-0.02%
2024/01/22	8.6	531.12	236	533.21	526.00	-227.4	6,250	-3.64%	大賣/鉅額交易
2024/01/19	31	522.16	104.1	522.98	519.00	-73.1	6,245	-1.17%	大賣/
2024/01/18	41.1	520.29	142	521.11	516.00	-100.9	6,244	-1.62%	大賣/
2024/01/17	2.3	529.83	14	533.00	534.00	-11.7	6,280	-0.19%
2024/01/16	56	542.18	40	541.13	544.00	16	6,243	0.26%
2024/01/15	213	540.32	85.1	530.40	539.00	127.9	6,189	2.07%	大買/鉅額交易
2024/01/12	85	517.69	51.3	516.36	514.00	33.8	6,097	0.55%
2024/01/11	59.1	494.05	19.1	495.70	497.50	40	5,954	0.67%
2024/01/10	59.1	487.82	72.1	484.11	489.00	-13	5,980	-0.22%
2024/01/09	48.1	487.90	14	488.86	485.00	34.1	6,081	0.56%
2024/01/08	28	488.80	51	492.99	484.50	-23	6,191	-0.37%
2024/01/05	190	488.76	58	489.76	498.00	132	6,207	2.13%	大買/鉅額交易
2024/01/04	2	466.75	15	467.63	467.00	-13	6,150	-0.21%
2024/01/03	27	465.43	51	468.42	472.00	-24	6,226	-0.39%
2024/01/02	10	461.00	69	464.93	459.50	-59	6,177	-0.96%
2023/12/29	8	469.13	20	467.85	469.00	-12	6,217	-0.19%
2023/12/28	17	467.44	23	467.39	465.50	-6	6,290	-0.10%
2023/12/27	17	470.35	7	469.57	472.00	10	6,397	0.16%
2023/12/26	5	463.21	124	462.06	462.00	-119	6,452	-1.84%	大賣/鉅額交易
2023/12/25	4	459.25	64	458.98	456.50	-60	6,524	-0.92%
2023/12/22	23	453.70	15	453.23	457.50	8	6,603	0.12%
2023/12/21	28	440.54	2	439.00	444.00	26	6,757	0.38%
2023/12/20	35	442.40	18	443.17	439.00	17	6,967	0.24%
2023/12/19	20	442.00	7	439.57	439.00	13	7,147	0.18%
2023/12/18	4	457.75	11	451.00	449.50	-7	7,374	-0.09%
2023/12/15	51	463.71	65	462.18	452.50	-14	7,559	-0.18%
2023/12/14	76	457.59	42	459.25	460.50	34	7,734	0.44%
2023/12/13	82	442.54	35	445.67	446.00	47	7,865	0.60%
2023/12/12	123	445.91	28	446.18	443.50	95	8,084	1.18%	大買/
2023/12/11	5	429.20	12.2	433.83	430.00	-7.2	8,065	-0.09%
2023/12/08	29	444.05	38	443.24	440.50	-9	8,053	-0.11%
2023/12/07	10	430.85	34	427.21	436.00	-24	8,039	-0.30%
2023/12/06	35	450.68	117	448.54	436.50	-82	8,040	-1.02%	大賣/
2023/12/05	2	454.25	11	452.55	452.00	-9	8,017	-0.11%
2023/12/04	19	465.82	50	462.26	460.00	-31	8,050	-0.39%
2023/12/01	21	470.50	22	468.95	469.00	-1	8,097	-0.01%
2023/11/30	11	469.50	26.2	468.17	468.00	-15.2	8,371	-0.18%
2023/11/29	70	461.02	19	462.53	471.00	51	8,353	0.61%
2023/11/28	30	438.38	22	441.18	444.50	8	8,260	0.10%
2023/11/27	9	438.06	25	435.24	430.50	-16	8,247	-0.19%
2023/11/24	4	449.38	53	445.94	447.00	-49	8,267	-0.59%
2023/11/22	33	453.00	44	453.27	452.50	-11	8,260	-0.13%
2023/11/21	32	454.53	118	449.84	447.50	-86	8,236	-1.04%	大賣/
2023/11/20	13	452.50	33	451.15	449.50	-20	8,221	-0.24%
2023/11/17	299	446.87	58	451.46	456.00	241	8,215	2.93%	大買/鉅額交易
2023/11/16	45	441.82	54	436.35	435.00	-9	8,146	-0.11%
2023/11/15	144	451.14	69.1	450.05	444.00	74.9	8,111	0.92%	大買/
2023/11/14	49.1	429.65	105	428.29	432.50	-55.9	7,988	-0.70%	大賣/
2023/11/13	60	422.03	187	421.70	422.00	-127	7,990	-1.59%	大賣/鉅額交易
2023/11/10	17	406.29	8	404.06	409.50	9	7,913	0.11%
2023/11/09	19	410.61	5	412.59	410.00	14	7,901	0.18%
2023/11/08	142	416.65	64	418.08	411.00	78	7,892	0.99%	大買/
2023/11/07	50	417.33	77	416.97	420.00	-27	7,807	-0.35%
2023/11/06	167	410.17	75	407.79	416.00	92	7,822	1.18%	大買/
2023/11/03	229.2	406.41	153	396.43	410.00	76.2	7,733	0.98%	大買/大賣/
2023/11/02	209.1	387.02	94	391.53	397.50	115.1	7,425	1.55%	大買/鉅額交易
2023/11/01	10	362.35	2	361.50	361.50	8	7,250	0.11%
2023/10/31	38	372.80	85	365.30	357.00	-47	7,338	-0.64%
2023/10/30	113	373.13	5	372.20	375.50	108	7,436	1.45%	大買/鉅額交易
2023/10/27	1	366.00	17	366.65	361.50	-16	7,542	-0.21%
2023/10/26	13	375.12	43	372.98	368.00	-30	7,878	-0.38%
2023/10/25	64	384.06	30	382.30	382.50	34	8,188	0.42%
2023/10/24	7	366.50	5	366.00	368.50	2	8,301	0.02%
2023/10/23	3	374.50	12	368.58	366.00	-9	8,311	-0.11%
2023/10/20	5	372.00	78	371.48	377.50	-73	8,316	-0.88%
2023/10/19	16	373.25	3	374.50	374.50	13	8,260	0.16%
2023/10/18	15	377.00	31	375.87	370.00	-16	8,229	-0.19%
2023/10/17	54	381.98	105	382.67	383.00	-51	8,177	-0.62%	大賣/
2023/10/16	30	377.32	137	374.54	372.50	-107	8,093	-1.32%	大賣/鉅額交易
2023/10/13	23	388.02	54	385.06	390.00	-31	7,975	-0.39%
2023/10/12	39	384.73	135.1	376.59	389.50	-96.1	7,929	-1.21%	大賣/
2023/10/11	49.1	388.08	40	378.50	372.00	9.1	7,905	0.12%
2023/10/06	18	381.89	29	382.62	379.00	-11	7,881	-0.14%
2023/10/05	19	385.05	31	386.77	383.50	-12	7,902	-0.15%
2023/10/04	48	382.95	213	377.02	386.00	-165	7,885	-2.09%	大賣/鉅額交易
2023/10/03	80	391.07	67	389.25	387.50	13	7,826	0.17%
2023/10/02	104	395.89	182.1	394.74	396.00	-78.1	7,716	-1.01%	大買/大賣/
2023/09/28	61	385.45	55.1	388.87	383.00	6	7,663	0.08%
2023/09/27	52	384.53	40	382.33	392.00	12	7,630	0.16%
2023/09/26	117	389.66	79.1	390.04	385.50	37.9	7,582	0.50%	大買/
2023/09/25	66.2	393.91	54	393.64	395.50	12.2	7,406	0.16%
2023/09/22	80	379.03	247	375.90	386.00	-167	7,204	-2.32%	大賣/鉅額交易
2023/09/21	115	376.00	82	379.74	382.00	33	7,053	0.47%	大買/
2023/09/20	98	368.17	43	368.48	373.50	55	6,807	0.81%
2023/09/19	275	375.30	177	371.18	360.50	98	6,628	1.48%	大買/大賣/
2023/09/18	455	372.37	26	371.46	371.50	429	6,398	6.70%	大買/鉅額交易
2023/09/15	379	363.42	78	365.51	363.00	301	6,188	4.86%	大買/鉅額交易
2023/09/14	238	347.20	21	341.02	348.00	217	5,976	3.63%	大買/鉅額交易
2023/09/13	3	333.17	21	331.71	331.50	-18	5,888	-0.31%
2023/09/12	2	327.00	1	327.00	327.00	1	5,869	0.02%
2023/09/11	3	334.33	7	328.50	325.50	-4	5,939	-0.07%
2023/09/08	4	344.00	11	340.00	339.00	-7	5,925	-0.12%
2023/09/07	7	352.07	18	351.11	350.00	-11	5,965	-0.18%
2023/09/06	33	357.24	24	358.71	351.50	9	5,970	0.15%
2023/09/05	73	365.25	30	361.52	354.00	43	5,888	0.73%
2023/09/04	11	342.23	1	353.00	353.00	10	5,656	0.18%
2023/09/01	7	321.64	10	326.25	321.00	-3	5,696	-0.05%
2023/08/31	1	328.00	23	332.63	328.00	-22	5,764	-0.38%
2023/08/30	19	330.66	1	330.50	330.50	18	5,788	0.31%
2023/08/29	8	320.19	0	0.00	321.50	8	5,893	0.14%
2023/08/28	10	320.00	7	320.79	321.00	3	6,021	0.05%
2023/08/25	8	328.94	0	0.00	327.00	8	6,389	0.13%
2023/08/24	6	337.83	20.1	334.18	328.50	-14.1	6,525	-0.22%
2023/08/23	1	332.00	1.1	324.67	332.00	-0.1	6,597	0.00%
2023/08/22	17.1	336.01	14	332.15	329.00	3.1	6,661	0.05%
2023/08/21	4	320.25	2	324.94	322.00	2	6,737	0.03%
2023/08/18	12	328.13	12.1	321.45	315.50	-0.1	6,747	0.00%
2023/08/17	36.2	334.04	10	334.30	334.00	26.2	6,739	0.39%
2023/08/16	5	322.20	0	0.00	321.00	5	6,719	0.07%
2023/08/15	1	317.50	1	320.00	317.50	0	6,849	0.00%
2023/08/14	0	0.00	9	313.39	314.50	-9	6,979	-0.13%
2023/08/11	0	0.00	2	325.52	325.50	-2	6,961	-0.03%
2023/08/10	2	335.25	9	333.50	327.00	-7	6,969	-0.10%
2023/08/09	11	353.09	25.1	351.20	345.00	-14.1	6,893	-0.20%
2023/08/08	0.1	359.00	6	352.58	351.00	-5.9	6,853	-0.09%
2023/08/07	10	353.60	2.2	346.51	356.00	7.8	6,835	0.11%
2023/08/04	40.1	344.92	10	347.60	343.00	30.1	6,781	0.44%
2023/08/02	9.1	373.27	54	361.09	348.00	-44.9	6,690	-0.67%
2023/08/01	24	386.02	10	381.70	386.50	14	6,568	0.21%
2023/07/31	35	388.53	44	391.73	381.50	-9	6,503	-0.14%
2023/07/28	131	372.67	55	366.22	379.50	76	6,140	1.24%	大買/
2023/07/27	27	337.35	15	328.20	345.00	12	5,791	0.21%
2023/07/26	8	314.75	15	313.47	314.00	-7	5,613	-0.12%
2023/07/25	18	311.36	0	0.00	310.50	18	5,615	0.32%
2023/07/24	1	300.50	8	302.56	300.00	-7	5,623	-0.12%
2023/07/21	9	304.06	1	295.50	307.50	8	5,689	0.14%
2023/07/20	5	309.00	25	310.68	305.50	-20	5,775	-0.35%
2023/07/19	18	318.64	0	0.00	316.50	18	5,780	0.31%
2023/07/18	0	0.00	6	317.67	308.50	-6	5,807	-0.10%
2023/07/17	5	316.60	3	314.67	316.50	2	5,838	0.03%
2023/07/14	1	316.00	8	326.25	315.00	-7	5,845	-0.12%
2023/07/13	13	324.38	26	323.85	324.50	-13	5,826	-0.22%
2023/07/12	11	325.18	4	319.25	316.00	7	5,775	0.12%
2023/07/11	8	325.75	25	324.96	320.50	-17	5,785	-0.29%
2023/07/10	29	319.45	3	320.50	321.00	26	5,805	0.45%
2023/07/07	4	309.38	3	310.33	310.00	1	5,846	0.02%
2023/07/06	7	321.14	19	317.42	315.00	-12	5,865	-0.20%
2023/07/05	24	320.77	51	316.73	323.50	-27	5,874	-0.46%
2023/07/04	45	313.24	32	311.63	316.00	13	5,886	0.22%
2023/07/03	15	305.00	397	301.10	301.00	-382	5,901	-6.47%	大賣/鉅額交易
2023/06/30	0	0.00	9	300.72	304.00	-9	5,996	-0.15%
2023/06/29	49	299.62	51	296.42	300.00	-2	6,035	-0.03%
2023/06/28	27	291.85	2	291.00	291.00	25	6,079	0.41%
2023/06/26	0	0.00	1	296.00	296.50	-1	6,191	-0.02%
2023/06/21	10	311.50	8	315.06	311.50	2	6,270	0.03%
2023/06/20	33	333.77	42	331.00	322.50	-9	6,406	-0.14%
2023/06/19	20	333.45	24	332.90	332.50	-4	6,509	-0.06%
2023/06/16	2	335.25	25	337.12	331.50	-23	6,804	-0.34%
2023/06/15	38	343.54	22	341.50	337.50	16	7,098	0.23%
2023/06/14	6	332.00	79	329.85	332.00	-73	7,290	-1.00%
2023/06/13	190	341.19	120	338.95	337.00	70	7,439	0.94%	大買/大賣/
2023/06/12	35	334.94	106	333.39	333.00	-71	7,583	-0.94%	大賣/
2023/06/09	13	328.54	74	328.98	325.50	-61	7,642	-0.80%
2023/06/08	16	329.97	164	330.24	323.50	-148	7,780	-1.90%	大賣/鉅額交易
2023/06/07	88	343.06	76	341.60	339.00	12	7,849	0.15%
2023/06/06	49	339.07	36	335.89	337.00	13	8,050	0.16%
2023/06/05	72	336.53	0	0.00	328.50	72	8,003	0.90%
2023/06/02	6	348.75	28.1	344.59	336.00	-22.1	8,006	-0.28%
2023/06/01	37	343.58	31.1	344.72	348.50	6	7,925	0.08%
2023/05/31	69.1	349.27	120	348.78	340.00	-50.9	8,057	-0.63%	大賣/
2023/05/30	2	333.75	11	332.55	332.00	-9	7,784	-0.12%
2023/05/29	141	326.82	24	326.27	328.50	117	7,820	1.50%	大買/鉅額交易
2023/05/26	4	314.25	81	313.30	310.50	-77	7,933	-0.97%
2023/05/25	28	330.48	35	328.50	317.50	-7	8,093	-0.09%
2023/05/24	81	312.69	9	309.44	314.50	72	8,079	0.89%
2023/05/23	17	310.12	0	0.00	310.00	17	8,320	0.20%
2023/05/22	3	305.17	2	313.75	304.50	1	8,621	0.01%
2023/05/19	3	310.00	20	310.00	311.50	-17	8,783	-0.19%
2023/05/18	24	299.65	14	299.54	304.50	10	8,778	0.11%
2023/05/17	3.9	284.23	2	283.00	284.00	1.9	8,712	0.02%
2023/05/16	5	283.90	0	0.00	280.00	5	8,767	0.06%
2023/05/15	0	0.00	7	279.86	276.00	-7	8,856	-0.08%
2023/05/12	8	284.63	7	277.50	286.00	1	8,969	0.01%
2023/05/11	7	282.21	0	0.00	278.00	7	9,121	0.08%
2023/05/10	0	0.00	12	280.21	282.00	-12	9,270	-0.13%
2023/05/09	14	284.54	3	283.00	277.50	11	9,322	0.12%
2023/05/08	2	286.25	0	0.00	283.00	2	9,412	0.02%
2023/05/05	76	285.68	8	286.44	283.00	68	9,555	0.71%
2023/05/04	3	276.33	72	275.68	276.00	-69	9,619	-0.72%
2023/05/03	0	0.00	8	277.13	275.50	-8	9,693	-0.08%
2023/05/02	10	283.95	1	275.00	283.50	9	9,732	0.09%
2023/04/28	7	280.00	4	277.38	279.50	3	9,742	0.03%
2023/04/27	1	273.50	7	272.93	273.50	-6	9,691	-0.06%
2023/04/26	12	271.54	3	269.33	271.50	9	9,643	0.09%
2023/04/25	12	272.83	14	276.36	272.00	-2	9,564	-0.02%
2023/04/24	3	295.50	0	0.00	290.50	3	9,456	0.03%
2023/04/21	0	0.00	6	298.33	291.00	-6	9,423	-0.06%
2023/04/20	2	306.00	4	300.75	301.00	-2	9,374	-0.02%
2023/04/19	1	303.00	1	311.50	303.50	0	9,346	0.00%
2023/04/18	0	0.00	6	314.58	311.50	-6	9,321	-0.06%
2023/04/17	10	315.00	17	311.91	315.00	-7	9,266	-0.08%
2023/04/14	12	315.71	8	313.50	313.00	4	9,239	0.04%
2023/04/13	1	316.00	6	317.68	311.00	-5	9,183	-0.05%
2023/04/12	26	326.46	16	323.59	325.50	10	9,112	0.11%
2023/04/11	5	326.70	14	326.21	320.00	-9	9,043	-0.10%
2023/04/10	13.1	326.27	108	326.10	326.00	-94.9	9,013	-1.05%	大賣/
2023/04/07	7	328.79	7	325.64	324.50	0	8,947	0.00%
2023/04/06	8	320.25	15.2	319.72	323.00	-7.2	8,877	-0.08%
2023/03/31	118.1	320.17	8.1	313.62	324.00	110.1	8,813	1.25%	大買/鉅額交易
2023/03/30	10.1	316.94	28.1	314.71	310.50	-18	8,695	-0.21%
2023/03/29	19	306.05	81.1	306.05	306.00	-62.1	8,645	-0.72%
2023/03/28	6.1	332.43	16.1	325.11	315.00	-10	8,601	-0.12%
2023/03/27	0	0.00	13	321.88	316.50	-13	8,485	-0.15%
2023/03/24	5	337.60	19.2	336.12	325.50	-14.2	8,469	-0.17%
2023/03/23	40.2	329.43	30.1	326.97	334.50	10.2	8,363	0.12%
2023/03/22	62	327.52	134	329.46	323.50	-72	8,242	-0.87%	大賣/
2023/03/21	13	333.38	65.1	326.19	325.00	-52.1	8,118	-0.64%
2023/03/20	71.1	314.91	63.1	317.07	324.50	8	7,812	0.10%
2023/03/17	284.1	306.42	261.2	305.35	303.50	23	7,499	0.31%	大買/大賣/
2023/03/16	58.1	296.60	16.1	293.73	296.00	42	7,232	0.58%
2023/03/15	67.2	300.29	60	304.98	295.00	7.2	7,106	0.10%
2023/03/14	77	293.97	18	291.61	289.00	59	6,909	0.85%
2023/03/13	94	289.93	30	290.72	297.00	64	6,875	0.93%
2023/03/10	80	293.46	21.1	290.48	291.50	58.9	6,741	0.87%
2023/03/09	153.1	297.34	28.3	297.44	295.00	124.9	6,660	1.87%	大買/鉅額交易
2023/03/08	44	283.95	4	280.50	283.50	40	6,405	0.62%
2023/03/07	10	283.55	0	0.00	281.50	10	6,414	0.16%
2023/03/06	1	281.00	2	287.25	280.50	-1	6,421	-0.02%
2023/03/03	10	292.65	198.1	281.93	283.00	-188.1	6,468	-2.91%	大賣/鉅額交易
2023/03/02	49	291.31	22	289.84	287.00	27	6,412	0.42%
2023/03/01	193.1	291.98	35.1	290.71	290.00	158	6,335	2.49%	大買/鉅額交易
2023/02/24	15.3	287.18	86.1	289.01	283.00	-70.8	6,277	-1.13%
2023/02/23	214.1	277.92	143.1	280.34	289.50	71.1	6,234	1.14%	大買/大賣/
2023/02/22	24	272.29	240	269.77	266.50	-216	6,186	-3.49%	大賣/鉅額交易
2023/02/21	396	285.22	210.1	284.05	281.50	185.9	6,136	3.03%	大買/大賣/鉅額交易
2023/02/20	66.2	272.90	258.1	270.15	280.00	-192	6,047	-3.17%	大賣/鉅額交易
2023/02/17	283.2	258.28	126.1	256.64	260.00	157.1	5,796	2.71%	大買/大賣/鉅額交易
2023/02/16	379	250.10	115.1	252.49	252.00	264	5,679	4.65%	大買/大賣/鉅額交易
2023/02/15	0.1	237.00	20.1	236.96	235.50	-20	5,670	-0.35%
2023/02/14	0.1	246.00	0	0.00	246.00	0.1	5,652	0.00%
2023/02/13	2	250.25	0.1	248.50	244.00	2	5,834	0.03%
2023/02/10	53	250.67	137.1	252.89	247.00	-84.1	5,986	-1.40%	大賣/
2023/02/09	133.1	263.95	42.2	265.28	262.00	91	5,936	1.53%	大買/
2023/02/08	28.1	254.03	52	257.22	268.00	-23.9	5,802	-0.41%
2023/02/07	13	247.42	82	245.66	244.00	-69	5,686	-1.21%
2023/02/06	19	246.87	16.2	244.85	245.50	2.8	5,694	0.05%
2023/02/03	103.3	242.03	68.1	239.90	247.50	35.2	5,663	0.62%	大買/
2023/02/02	421.1	228.36	542.1	227.91	233.50	-121	5,633	-2.15%	大買/大賣/鉅額交易
2023/02/01	84	216.23	210.1	216.23	219.00	-126.1	5,538	-2.28%	大賣/鉅額交易
2023/01/31	244	205.69	55	203.90	210.00	189	5,479	3.45%	大買/鉅額交易
2023/01/30	170	201.01	6	201.92	201.50	164	5,428	3.02%	大買/鉅額交易
2023/01/17	0	0.00	0.1	187.00	187.50	-0.1	5,478	0.00%
2023/01/16	53.2	186.47	0.1	188.00	188.50	53.1	5,568	0.95%
2023/01/13	0.1	187.50	2.1	182.88	183.00	-2	5,575	-0.04%
2023/01/11	0	0.00	1.1	190.09	190.00	-1.1	5,572	-0.02%
2023/01/10	54.1	187.78	0.1	189.00	188.00	54	5,560	0.97%
2023/01/09	1.1	187.09	0	0.00	186.50	1.1	5,541	0.02%
2023/01/06	1	182.50	0	0.00	182.00	1	5,521	0.02%
2023/01/05	0	0.00	0.1	178.00	175.00	-0.1	5,521	0.00%
2023/01/03	2	174.00	0	0.00	174.00	2	5,563	0.04%
2022/12/30	2	171.00	1	165.00	165.00	1	5,557	0.02%
2022/12/29	2	167.50	0	0.00	168.00	2	5,567	0.04%
2022/12/28	0	0.00	1	166.50	166.50	-1	5,593	-0.02%
2022/12/26	1	172.00	0	0.00	170.50	1	5,650	0.02%
2022/12/23	10	170.50	10	167.00	170.00	0	5,678	0.00%
2022/12/22	0.1	176.00	1	170.50	170.00	-0.9	5,695	-0.02%
2022/12/21	1	172.00	1	173.50	172.00	0	5,733	0.00%
2022/12/20	11	179.64	31	177.11	172.00	-20	5,756	-0.35%
2022/12/16	5	180.00	5.8	179.72	181.00	-0.8	5,766	-0.01%
2022/12/15	0	0.00	7.1	186.80	186.00	-7.1	5,749	-0.12%
2022/12/14	17.2	188.56	1.1	182.23	190.50	16.1	5,737	0.28%
2022/12/13	0	0.00	2	188.00	184.50	-2	5,696	-0.04%
2022/12/12	2	184.00	1.1	185.95	186.00	0.9	5,677	0.02%
2022/12/09	2	186.75	8.1	189.00	186.50	-6.1	5,677	-0.11%
2022/12/08	9	189.89	5	190.30	187.00	4	5,682	0.07%
2022/12/07	11.1	189.55	417	190.49	187.50	-405.9	5,668	-7.16%	大賣/鉅額交易
2022/12/06	10	201.50	23	198.09	195.50	-13	5,611	-0.23%
2022/12/05	35.2	212.17	15	212.90	207.00	20.2	5,568	0.36%
2022/12/02	4	209.38	8	208.50	209.00	-4	5,496	-0.07%
2022/12/01	13	207.50	1	207.00	206.50	12	5,505	0.22%
2022/11/30	22	201.80	64.1	200.94	198.00	-42.1	5,487	-0.77%
2022/11/29	253.1	200.70	305	194.57	199.00	-52	5,520	-0.94%	大買/大賣/
2022/11/28	30	206.18	78.1	204.94	202.00	-48.1	5,519	-0.87%
2022/11/25	10	209.95	318.1	208.69	207.50	-308.1	5,661	-5.44%	大賣/鉅額交易
2022/11/24	256.2	211.92	112	211.79	213.50	144.2	5,546	2.60%	大買/大賣/鉅額交易
2022/11/23	1	200.00	323	200.38	199.00	-322	5,324	-6.05%	大賣/鉅額交易
2022/11/22	56	201.58	79	203.73	197.00	-23	5,282	-0.44%
2022/11/21	316	206.75	206.3	205.69	207.00	109.8	5,187	2.12%	大買/大賣/鉅額交易
2022/11/18	675.3	197.10	107.1	194.14	203.00	568.2	5,054	11.24%	大買/大賣/鉅額交易
2022/11/17	47	192.03	23.1	190.65	191.00	24	4,838	0.50%
2022/11/16	52.1	187.64	50	182.44	192.50	2.1	4,733	0.04%
2022/11/15	130	178.13	6	180.50	180.50	124	4,545	2.73%	大買/鉅額交易
2022/11/14	39	180.50	22	179.18	179.50	17	4,463	0.38%
2022/11/11	187	178.88	200	178.72	175.50	-13	4,397	-0.30%	大買/大賣/
2022/11/10	40	174.96	68	174.59	171.00	-28	4,261	-0.66%
2022/11/09	146	176.64	30.2	177.48	177.00	115.8	4,222	2.74%	大買/鉅額交易
2022/11/08	230.2	174.22	299	174.78	169.00	-68.8	4,037	-1.70%	大買/大賣/
2022/11/07	213	162.52	62	163.06	164.50	151	3,854	3.92%	大買/鉅額交易
2022/11/04	37	159.36	0.1	161.00	158.00	37	3,799	0.97%
2022/11/03	0	0.00	16.1	159.00	159.00	-16.1	3,761	-0.43%
2022/11/02	0.1	155.00	0.1	156.50	155.50	0	3,700	0.00%
2022/11/01	6	150.75	6.1	151.50	153.00	-0.1	3,633	0.00%
2022/10/31	0.2	147.50	2.2	146.82	151.00	-2	3,568	-0.06%
2022/10/28	3.2	142.25	3	143.50	139.00	0.2	3,427	0.01%
2022/10/27	1	147.50	0	0.00	147.00	1	3,392	0.03%
2022/10/25	4	143.00	7	143.21	140.00	-3	3,459	-0.09%
2022/10/24	20	157.23	20	156.15	150.50	0	3,371	0.00%
2022/10/21	1	147.00	1	146.00	146.00	0	3,305	0.00%
2022/10/14	0	0.00	1	143.00	147.50	-1	3,471	-0.03%
2022/10/13	2	141.50	2	144.00	137.50	0	3,573	0.00%
2022/10/12	6	144.25	7	144.07	145.50	-1	3,562	-0.03%
2022/10/11	6	147.00	6	148.50	146.00	0	3,607	0.00%
2022/10/06	3	161.67	0	0.00	161.00	3	3,655	0.08%
2022/10/05	4	161.50	0	0.00	158.50	4	3,665	0.11%
2022/10/04	2	158.50	0	0.00	158.50	2	3,686	0.05%
2022/09/30	0	0.00	1	152.50	153.00	-1	3,686	-0.03%
2022/09/29	1	147.00	0	0.00	147.00	1	3,690	0.03%
2022/09/28	0	0.00	3	147.50	146.00	-3	3,721	-0.08%
2022/09/23	1	162.50	1	162.00	161.50	0	3,850	0.00%
2022/09/22	1	164.00	1	166.00	166.50	0	3,904	0.00%
2022/09/21	0	0.00	15	168.50	168.50	-15	3,906	-0.38%
2022/09/19	0	0.00	1	168.50	168.50	-1	3,966	-0.03%
2022/09/16	1	172.00	4	176.88	170.50	-3	3,991	-0.08%
2022/09/15	3	176.50	6	178.33	175.50	-3	4,028	-0.07%
2022/09/14	6	173.33	0	0.00	174.50	6	4,052	0.15%
2022/09/13	1	176.50	2	175.00	176.50	-1	4,056	-0.02%
2022/09/12	2	176.00	0	0.00	175.00	2	4,086	0.05%
2022/09/08	2	172.50	0	0.00	172.50	2	4,101	0.05%
2022/09/07	1	171.50	3	172.67	171.00	-2	4,104	-0.05%
2022/09/06	2	180.25	7	187.93	178.50	-5	4,071	-0.12%
2022/09/05	6	190.83	7	191.86	190.00	-1	4,054	-0.02%
2022/09/02	7	208.64	3	209.00	201.00	4	4,027	0.10%
2022/09/01	17	215.41	32	213.22	205.50	-15	3,975	-0.38%
2022/08/31	24	200.58	0	0.00	204.00	24	3,791	0.63%
2022/08/30	2	198.50	0	0.00	196.50	2	3,878	0.05%
2022/08/26	1	206.00	7	209.71	205.00	-6	3,956	-0.15%
2022/08/25	16	208.22	14	210.39	208.00	2	4,060	0.05%
2022/08/24	1	200.00	3	200.17	198.50	-2	4,090	-0.05%
2022/08/23	6	200.33	1	198.50	200.50	5	4,129	0.12%
2022/08/22	2	203.25	7	201.21	200.00	-5	4,201	-0.12%
2022/08/19	0	0.00	17	208.15	206.00	-17	4,237	-0.40%
2022/08/18	26	211.81	14.5	208.98	209.00	11.5	4,252	0.27%
2022/08/17	6	207.25	1.2	205.75	206.50	4.8	4,228	0.11%
2022/08/16	5	206.80	11	204.64	205.00	-6	4,264	-0.14%
2022/08/15	17	208.68	13.2	207.74	210.00	3.8	4,273	0.09%
2022/08/12	27.2	198.62	41	199.60	200.00	-13.8	4,316	-0.32%
2022/08/11	22	188.93	6	190.33	190.00	16	4,317	0.37%
2022/08/10	0	0.00	3	186.00	183.00	-3	4,331	-0.07%
2022/08/09	4	190.13	1	190.50	190.50	3	4,396	0.07%
2022/08/08	2	191.25	1	189.00	189.50	1	4,566	0.02%
2022/08/05	7	195.36	5	193.00	193.00	2	4,787	0.04%
2022/08/04	2	189.50	5	189.70	191.50	-3	4,911	-0.06%
2022/08/02	1	190.00	1	192.50	190.50	0	4,873	0.00%
2022/08/01	2	204.50	1	202.50	204.00	1	4,837	0.02%
2022/07/29	6	204.17	6	201.00	201.00	0	4,791	0.00%
2022/07/27	0	0.00	11	197.00	202.00	-11	4,829	-0.23%
2022/07/26	1	201.50	2	200.50	199.50	-1	4,878	-0.02%
2022/07/25	0	0.00	2	207.50	210.50	-2	4,856	-0.04%
2022/07/22	27	220.91	18	222.94	213.00	9	4,860	0.19%
2022/07/21	41	218.15	21.1	217.57	219.00	19.9	4,805	0.41%
2022/07/20	23.1	214.56	27	218.74	212.50	-3.9	4,748	-0.08%
2022/07/18	14	210.93	3	208.83	207.50	11	4,662	0.24%
2022/07/15	13	202.77	12	204.83	206.00	1	4,587	0.02%
2022/07/14	4	198.00	3	199.50	201.50	1	4,559	0.02%
2022/07/12	1	192.50	0	0.00	191.00	1	4,551	0.02%
2022/07/11	0	0.00	2	195.25	200.50	-2	4,544	-0.04%
2022/07/08	1	199.50	0	0.00	202.50	1	4,523	0.02%
2022/07/06	0	0.00	40	195.80	190.50	-40	4,453	-0.90%
2022/07/05	7	200.21	10	194.50	198.00	-3	4,428	-0.07%
2022/07/04	10	200.90	10	198.00	198.00	0	4,358	0.00%
2022/07/01	0	0.00	5	204.90	192.50	-5	4,302	-0.12%
2022/06/30	0	0.00	72	212.53	209.00	-72	4,206	-1.71%
2022/06/29	39	226.05	10.1	225.65	227.00	29	4,161	0.70%
2022/06/28	4	227.25	12.1	223.01	227.00	-8.1	4,153	-0.19%
2022/06/27	50.1	232.34	1	233.52	232.50	49.1	4,141	1.19%
2022/06/24	2	225.75	23	224.48	221.00	-21	4,098	-0.51%
2022/06/23	7.1	221.44	10	220.50	219.50	-3	4,074	-0.07%
2022/06/22	14	224.36	8	217.94	216.50	6	4,037	0.15%
2022/06/21	6	233.17	43.4	232.85	233.00	-37.4	3,991	-0.94%
2022/06/20	14	237.96	28	242.05	235.00	-14	4,000	-0.35%
2022/06/17	20	255.73	8	253.19	255.50	12	3,966	0.30%
2022/06/16	8	269.06	0	0.00	257.00	8	3,957	0.20%
2022/06/15	5	276.50	10	271.75	269.50	-5	3,963	-0.13%
2022/06/14	10	270.70	5	271.00	271.50	5	3,996	0.13%
2022/06/13	11	283.55	62	279.41	274.00	-51	4,007	-1.27%
2022/06/10	23	298.65	20	296.78	296.50	3	4,041	0.07%
2022/06/09	39	304.67	29	303.64	302.00	10	4,034	0.25%
2022/06/08	106	309.25	40	305.88	307.00	66	4,028	1.64%	大買/
2022/06/07	42	300.90	5	302.00	302.00	37	3,963	0.93%
2022/06/06	32	304.83	0	0.00	297.50	32	3,947	0.81%
2022/06/02	58	315.17	39	304.81	303.50	19	3,947	0.48%
2022/06/01	1	312.00	6	321.50	321.50	-5	3,855	-0.13%
2022/05/31	0	0.00	18	288.50	292.50	-18	3,784	-0.48%
2022/05/30	14	292.29	59	288.63	291.50	-45	3,790	-1.19%
2022/05/27	27	277.43	17	277.91	278.50	10	3,785	0.26%
2022/05/26	6	273.42	7	276.57	270.00	-1	3,826	-0.03%
2022/05/25	5	272.10	1	264.00	273.00	4	3,845	0.10%
2022/05/24	7	273.57	2	272.50	264.50	5	3,919	0.13%
2022/05/23	20	284.13	4	283.00	277.50	16	3,885	0.41%
2022/05/20	41	280.16	30	280.88	278.50	11	3,894	0.28%
2022/05/19	50	271.98	59	271.41	276.00	-9	3,797	-0.24%
2022/05/18	5	274.50	16	273.38	270.00	-11	3,717	-0.30%
2022/05/17	19	271.26	39	271.50	274.50	-20	3,696	-0.54%
2022/05/16	33	286.64	13	271.42	265.50	20	3,666	0.55%
2022/05/13	29	282.31	44	282.08	284.00	-15	3,560	-0.42%
2022/05/12	68	269.92	70	273.03	283.00	-2	3,363	-0.06%
2022/05/11	57	255.93	41	255.13	257.50	16	3,242	0.49%
2022/05/10	27	245.70	14	240.93	250.00	13	3,270	0.40%
2022/05/09	3	241.67	0	0.00	241.00	3	3,308	0.09%
2022/05/06	0	0.00	10	249.05	244.00	-10	3,311	-0.30%
2022/05/05	24	267.46	20	267.05	261.00	4	3,316	0.12%
2022/05/04	4	260.25	3	260.00	256.00	1	3,295	0.03%
2022/05/03	38	263.92	26	262.67	264.50	12	3,295	0.36%
2022/04/29	2	253.00	35	249.00	251.00	-33	3,295	-1.00%
2022/04/28	12	247.96	4	242.00	247.00	8	3,425	0.23%
2022/04/27	26	241.38	1	242.50	242.00	25	3,497	0.71%
2022/04/26	2	250.25	4	247.75	247.50	-2	3,488	-0.06%
2022/04/25	4	255.00	10	255.85	251.50	-6	3,576	-0.17%
2022/04/22	2	269.75	2	266.00	268.00	0	3,585	0.00%
2022/04/21	1	276.00	1	279.50	279.00	0	3,597	0.00%
2022/04/20	16	277.50	0	0.00	277.50	16	3,613	0.44%
2022/04/19	4	275.63	2	278.00	270.50	2	3,630	0.06%
2022/04/18	13	272.46	13	275.19	274.50	0	3,637	0.00%
2022/04/15	1	271.50	43	269.21	265.00	-42	3,629	-1.16%
2022/04/14	2	289.25	0	0.00	281.50	2	3,629	0.06%
2022/04/13	6	288.50	3	291.17	289.00	3	3,683	0.08%
2022/04/12	11	289.45	9	285.39	285.00	2	3,685	0.05%
2022/04/11	2	294.00	1	285.50	285.50	1	3,670	0.03%
2022/04/08	0	0.00	1	313.00	307.50	-1	3,647	-0.03%
2022/04/07	11	306.00	0	0.00	306.00	11	3,643	0.30%
2022/04/01	1	305.50	4	314.88	321.00	-3	3,713	-0.08%
2022/03/31	2	319.00	0	0.00	315.00	2	3,702	0.05%
2022/03/30	0	0.00	3	331.00	322.50	-3	3,728	-0.08%
2022/03/28	2	319.75	8	316.44	319.50	-6	3,812	-0.16%
2022/03/25	23	334.04	5	336.70	330.00	18	3,875	0.46%
2022/03/24	2	332.50	0	0.00	335.00	2	3,889	0.05%
2022/03/23	5	341.80	8	342.06	335.00	-3	3,921	-0.08%
2022/03/22	1	338.50	7	340.29	335.50	-6	3,911	-0.15%
2022/03/21	5	336.50	5	336.00	334.00	0	3,934	0.00%
2022/03/18	5	331.00	2	326.50	331.50	3	3,965	0.08%
2022/03/17	17	336.09	11	335.27	335.00	6	3,950	0.15%
2022/03/16	7	318.64	3	311.17	315.00	4	3,908	0.10%
2022/03/15	7	313.93	159	311.55	304.00	-152	3,868	-3.93%	大賣/鉅額交易
2022/03/14	2	336.50	4	336.25	333.00	-2	3,819	-0.05%
2022/03/11	0	0.00	2	338.50	337.00	-2	3,851	-0.05%
2022/03/10	15	346.87	15	348.20	348.00	0	3,898	0.00%
2022/03/08	0	0.00	7	335.50	338.00	-7	3,974	-0.18%
2022/03/07	1	347.50	6	347.67	345.50	-5	3,956	-0.13%
2022/03/03	1	376.00	2	381.25	374.50	-1	4,001	-0.02%
2022/03/02	10	378.50	99	377.49	377.00	-89	4,005	-2.22%
2022/03/01	43	380.62	69	382.60	392.00	-26	4,088	-0.64%
2022/02/25	120	361.71	22	362.00	362.00	98	4,024	2.43%	大買/
2022/02/24	2.2	353.76	44	354.49	343.50	-41.8	4,005	-1.04%
2022/02/23	9	378.00	0	0.00	377.00	9	3,949	0.23%
2022/02/22	0.3	380.00	54	382.93	376.00	-53.7	3,991	-1.35%
2022/02/21	5	392.50	4	396.50	397.00	1	3,977	0.03%
2022/02/18	3	391.50	5	391.90	392.00	-2	4,015	-0.05%
2022/02/16	4	407.00	7	405.36	401.50	-3	4,137	-0.07%
2022/02/15	188	387.61	162	397.09	395.00	26	4,200	0.62%	大買/大賣/
2022/02/14	2.5	379.20	32	378.50	377.50	-29.5	4,226	-0.70%
2022/02/11	0	0.00	3	390.83	391.00	-3	4,311	-0.07%
2022/02/10	9	403.33	4	405.38	396.50	5	4,501	0.11%
2022/02/09	8	412.81	8	413.44	410.00	0	4,517	0.00%
2022/02/08	1	400.50	0	0.00	400.50	1	4,537	0.02%
2022/02/07	1.4	391.71	1	394.00	394.00	0.4	4,614	0.01%
2022/01/26	5	402.90	30	400.02	395.00	-25	4,811	-0.52%
2022/01/25	6.1	410.61	10	399.95	396.00	-3.9	4,972	-0.08%
2022/01/24	61	406.75	7	407.86	410.00	54	5,086	1.06%
2022/01/21	10.5	419.86	18	422.78	405.00	-7.5	5,152	-0.15%
2022/01/20	62	445.13	71	441.80	445.00	-9	5,258	-0.17%
2022/01/19	9	431.22	11	427.73	428.00	-2	5,345	-0.04%
2022/01/18	35	437.00	78	445.77	435.50	-43	5,508	-0.78%
2022/01/17	0	0.00	40	413.67	414.50	-40	5,637	-0.71%
2022/01/14	6	412.83	140	414.20	411.50	-134	5,954	-2.25%	大賣/鉅額交易
2022/01/13	3	431.00	0	0.00	422.00	3	6,140	0.05%
2022/01/12	2	429.50	1	435.00	433.00	1	6,196	0.02%
2022/01/11	20	431.95	2	433.75	430.00	18	6,247	0.29%
2022/01/10	6	443.33	14	442.25	445.00	-8	6,396	-0.13%
2022/01/07	7	440.36	1	446.50	436.00	6	6,406	0.09%
2022/01/06	10	450.45	74	452.48	455.00	-64	6,392	-1.00%
2022/01/05	1	476.00	6	481.92	476.00	-5	6,362	-0.08%
2022/01/04	3	482.50	1	487.00	481.50	2	6,387	0.03%
2022/01/03	1	484.50	0	0.00	483.00	1	6,446	0.02%
2021/12/30	2	498.01	5	499.00	499.00	-3	6,486	-0.05%
2021/12/29	6	503.67	4	502.50	501.00	2	6,522	0.03%
2021/12/28	47	515.45	110	515.51	502.00	-63	6,586	-0.96%	大賣/
2021/12/27	6	499.17	3	500.67	500.00	3	6,527	0.05%
2021/12/24	82	498.49	5	501.00	496.00	77	6,566	1.17%
2021/12/23	29	501.88	19	501.21	499.00	10	6,585	0.15%
2021/12/22	11	499.45	14	492.18	487.00	-3	6,636	-0.05%
2021/12/21	19	483.21	8	486.13	490.50	11	6,667	0.16%
2021/12/20	10	470.20	7	481.71	471.00	3	6,630	0.05%
2021/12/16	16	497.94	11	502.36	496.00	5	6,603	0.08%
2021/12/15	25	491.98	8	492.13	493.00	17	6,624	0.26%
2021/12/14	7	493.54	73	484.95	481.00	-66	6,610	-1.00%
2021/12/13	1	505.00	2	507.50	503.00	-1	6,625	-0.02%
2021/12/10	0	0.00	7	510.29	513.00	-7	6,655	-0.11%
2021/12/09	13.1	510.77	2	518.00	510.00	11.1	6,733	0.16%
2021/12/08	1	521.00	1	516.00	514.00	0	6,765	0.00%
2021/12/07	2	534.00	3	522.33	513.00	-1	6,754	-0.01%
2021/12/06	67	536.66	26	536.15	530.00	41	6,728	0.61%
2021/12/03	91	537.66	164	535.68	546.00	-73	6,669	-1.09%	大賣/
2021/12/02	5	515.00	9	514.33	511.00	-4	6,555	-0.06%
2021/12/01	30	514.34	4	513.50	520.00	26	6,539	0.40%
2021/11/30	41	522.66	3	519.33	507.00	38	6,554	0.58%
2021/11/29	37	492.29	4	485.38	511.00	33	6,550	0.50%
2021/11/26	1	501.00	95	496.13	492.00	-94	6,532	-1.44%
2021/11/25	143	497.05	114	488.14	500.00	29	6,510	0.45%	大買/大賣/
2021/11/24	10	514.40	3	515.33	512.00	7	6,396	0.11%
2021/11/23	3	519.00	1	521.00	515.00	2	6,404	0.03%
2021/11/22	24.1	511.51	2	512.00	512.00	22.1	6,408	0.34%
2021/11/19	24	535.38	152	526.28	520.00	-128	6,369	-2.01%	大賣/鉅額交易
2021/11/18	86	547.67	140	539.02	537.00	-54	6,323	-0.85%	大賣/
2021/11/17	51	539.14	1	532.00	532.00	50	6,279	0.80%
2021/11/16	22	554.18	11	549.91	539.00	11	6,234	0.18%
2021/11/15	14	564.64	7	562.86	553.00	7	6,192	0.11%
2021/11/12	9	556.89	11	561.55	550.00	-2	6,132	-0.03%
2021/11/11	19	541.84	11	547.09	538.00	8	6,053	0.13%
2021/11/10	3.1	550.71	17	536.42	535.00	-13.9	5,973	-0.23%
2021/11/09	38	543.55	70.1	546.44	547.00	-32.1	5,878	-0.55%
2021/11/08	1.1	523.07	0	0.00	513.00	1.1	5,742	0.02%
2021/11/05	46	514.17	62	522.71	510.00	-16	5,728	-0.28%
2021/11/04	63	548.03	2	542.50	516.00	61	5,737	1.06%
2021/11/03	12	530.67	177	540.42	540.00	-165	5,727	-2.88%	大賣/鉅額交易
2021/11/02	16	580.88	59	586.92	575.00	-43	5,537	-0.78%
2021/11/01	123	579.50	224	577.39	591.00	-101	5,400	-1.87%	大買/大賣/鉅額交易
2021/10/29	25	539.56	48	537.67	538.00	-23	5,328	-0.43%
2021/10/28	398	545.65	26	543.24	544.00	372	5,205	7.15%	大買/鉅額交易
2021/10/27	26	518.61	39	517.56	532.00	-13	4,986	-0.26%
2021/10/26	54	500.51	52	494.31	484.50	2	4,843	0.04%
2021/10/25	196	503.28	379	503.40	504.00	-183	4,700	-3.89%	大買/大賣/鉅額交易
2021/10/22	33	461.83	83	458.92	485.00	-50	4,543	-1.10%
2021/10/21	182	440.54	17.1	442.46	445.50	164.9	4,271	3.86%	大買/鉅額交易
2021/10/20	160	397.31	3.1	398.85	405.00	157	4,118	3.81%	大買/鉅額交易
2021/10/19	28	387.21	20	392.28	391.50	8	4,153	0.19%
2021/10/18	20	388.93	6	391.42	377.50	14	4,151	0.34%
2021/10/06	11	758.82	8	756.50	750.00	3	4,104	0.07%
2021/10/05	3	737.00	4	743.00	736.00	-1	4,111	-0.02%
2021/10/04	2	737.50	16	761.88	707.00	-14	4,085	-0.34%
2021/10/01	36	734.69	4	741.25	745.00	32	4,049	0.79%
2021/09/30	6	759.17	34	754.06	766.00	-28	4,011	-0.70%
2021/09/29	23	781.83	11	767.21	733.00	12	3,958	0.30%
2021/09/28	9	791.90	44	788.48	804.00	-35	3,923	-0.89%
2021/09/27	105	793.33	15.1	784.86	791.00	89.9	3,890	2.31%	大買/
2021/09/24	6	766.83	15	761.87	754.00	-9	3,817	-0.24%
2021/09/23	10	769.80	3	772.33	761.00	7	3,792	0.18%
2021/09/22	4	745.00	6	748.17	737.00	-2	3,759	-0.05%
2021/09/17	89	734.69	52	744.42	758.00	37	3,732	0.99%
2021/09/16	12	717.25	15	713.47	718.00	-3	3,622	-0.08%
2021/09/15	2	691.00	6	688.00	692.00	-4	3,558	-0.11%
2021/09/14	5	689.20	9	687.11	679.00	-4	3,558	-0.11%
2021/09/13	3	675.33	15	677.67	672.00	-12	3,550	-0.34%
2021/09/10	10	696.20	7	693.29	686.00	3	3,551	0.08%
2021/09/09	4	669.50	1	670.00	680.00	3	3,528	0.09%
2021/09/08	11	676.00	8	675.88	671.00	3	3,512	0.09%
2021/09/07	12	667.35	28	672.21	663.00	-16	3,469	-0.46%
2021/09/06	43	677.70	9	671.22	687.00	34	3,473	0.98%
2021/09/03	10	661.90	9	658.89	676.00	1	3,424	0.03%
2021/09/02	10	630.20	5	629.60	615.00	5	3,410	0.15%
2021/09/01	3	628.67	11	626.64	632.00	-8	3,427	-0.23%
2021/08/31	3	619.67	2	613.50	612.00	1	3,422	0.03%
2021/08/27	6	613.50	3	613.67	610.00	3	3,449	0.09%
2021/08/26	6	629.00	39	633.10	620.00	-33	3,461	-0.95%
2021/08/25	27	616.26	9	612.33	624.00	18	3,425	0.53%
2021/08/24	33	609.58	215	597.73	606.00	-182	3,396	-5.36%	大賣/鉅額交易
2021/08/23	14	619.86	14	612.50	617.00	0	3,386	0.00%
2021/08/20	18	595.78	6	597.83	586.00	12	3,370	0.36%
2021/08/19	5	608.20	10	608.10	581.00	-5	3,359	-0.15%
2021/08/18	30	609.57	7	595.71	632.00	23	3,387	0.68%
2021/08/17	6	602.00	13	588.92	585.00	-7	3,426	-0.20%
2021/08/16	1	629.00	77	607.09	608.00	-76	3,472	-2.19%
2021/08/13	3	660.00	4	657.75	634.00	-1	3,523	-0.03%
2021/08/12	8	672.75	9	673.89	664.00	-1	3,550	-0.03%
2021/08/11	8	686.63	160	672.04	653.00	-152	3,633	-4.18%	大賣/鉅額交易
2021/08/10	6	720.00	65	711.31	700.00	-59	3,653	-1.62%
2021/08/09	111	752.38	105	741.37	719.00	6	3,692	0.16%	大買/大賣/
2021/08/06	64	751.64	15	749.93	740.00	49	3,707	1.32%
2021/08/05	21	748.24	6	749.50	756.00	15	3,775	0.40%
2021/08/04	24.1	774.74	41	775.41	743.00	-16.9	3,898	-0.43%
2021/08/03	68	786.59	46	784.09	794.00	22	3,848	0.57%
2021/08/02	58	773.66	44	764.57	778.00	14	3,836	0.37%
2021/07/30	72	730.78	34	727.74	730.00	38	3,795	1.00%
2021/07/29	9	705.78	14	673.93	715.00	-5	3,754	-0.13%
2021/07/28	8	659.88	29	655.10	650.00	-21	3,760	-0.56%
2021/07/27	10	743.90	16	741.88	709.00	-6	3,771	-0.16%
2021/07/26	15	726.87	2	725.00	715.00	13	3,744	0.35%
2021/07/23	10	716.10	36	717.56	713.00	-26	3,842	-0.68%
2021/07/22	38	729.61	32	725.88	723.00	6	3,839	0.16%
2021/07/21	11	729.82	14	730.07	716.00	-3	3,835	-0.08%
2021/07/20	17	739.65	52	740.85	708.00	-35	3,804	-0.92%
2021/07/19	50	770.98	57	764.02	773.00	-7	3,759	-0.19%
2021/07/16	39	774.00	186	771.19	754.00	-147	3,760	-3.91%	大賣/鉅額交易
2021/07/15	97	759.54	17	752.47	768.00	80	3,722	2.15%
2021/07/14	63	733.59	15	727.53	740.00	48	3,656	1.31%
2021/07/13	120	727.72	116	736.63	739.00	4	3,640	0.11%	大買/大賣/
2021/07/12	60	656.10	44	617.45	672.00	16	3,544	0.45%
2021/07/09	6	617.33	13	610.92	611.00	-7	3,524	-0.20%
2021/07/08	5	633.80	0	0.00	630.00	5	3,561	0.14%
2021/07/07	8	633.13	2	631.00	631.00	6	3,607	0.17%
2021/07/06	7	653.14	4	661.00	640.00	3	3,691	0.08%
2021/07/05	25	658.48	23	651.30	660.00	2	3,765	0.05%
2021/07/02	6	628.50	5	611.20	632.00	1	3,784	0.03%
2021/07/01	3	628.00	6	619.33	616.00	-3	3,814	-0.08%
2021/06/30	9	631.89	4	631.75	634.00	5	3,902	0.13%
2021/06/29	6	642.00	17	636.24	624.00	-11	3,955	-0.28%
2021/06/28	21	624.81	0	0.00	639.00	21	4,023	0.52%
2021/06/25	4	627.75	1	618.00	620.00	3	4,110	0.07%
2021/06/24	1	634.00	1	639.00	632.00	0	4,301	0.00%
2021/06/23	6	647.33	94	639.79	639.00	-88	4,489	-1.96%
2021/06/21	4	657.00	6	660.33	651.00	-2	4,574	-0.04%
2021/06/18	9	686.78	6	687.67	671.00	3	4,639	0.06%
2021/06/17	4	669.50	3	672.00	675.00	1	4,711	0.02%
2021/06/16	3	682.00	12	680.75	668.00	-9	4,814	-0.19%
2021/06/15	14	684.79	8	682.50	694.00	6	4,953	0.12%
2021/06/11	1	658.00	2	671.00	658.00	-1	5,107	-0.02%
2021/06/10	6	665.17	6	658.17	663.00	0	5,129	0.00%
2021/06/09	3	672.67	31	654.42	650.00	-28	5,196	-0.54%
2021/06/08	13	684.77	1	670.00	670.00	12	5,289	0.23%
2021/06/07	5	680.80	1	698.00	695.00	4	5,344	0.07%
2021/06/04	0	0.00	7	692.86	691.00	-7	5,394	-0.13%
2021/06/03	6	707.50	3	711.67	720.00	3	5,445	0.06%
2021/06/02	20	703.65	9	688.56	693.00	11	5,515	0.20%
2021/06/01	8	720.63	5	728.00	713.00	3	5,559	0.05%
2021/05/31	8	718.00	4	727.25	716.00	4	5,591	0.07%
2021/05/28	1	706.00	5	708.20	695.00	-4	5,615	-0.07%
2021/05/27	2	686.50	2	689.00	698.00	0	5,669	0.00%
2021/05/26	68	701.62	28	700.11	696.00	40	5,707	0.70%
2021/05/25	63	665.54	26	668.92	690.00	37	5,688	0.65%
2021/05/24	10	615.10	11	618.36	634.00	-1	5,642	-0.02%
2021/05/21	20	612.25	9	610.56	603.00	11	5,628	0.20%
2021/05/20	8	577.38	13	574.31	588.00	-5	5,626	-0.09%
2021/05/19	16	581.94	4	582.25	575.00	12	5,660	0.21%
2021/05/18	17	553.88	3	560.00	569.00	14	5,717	0.24%
2021/05/17	2	516.00	3	524.00	518.00	-1	5,778	-0.02%
2021/05/13	10	614.10	9	621.33	592.00	1	5,787	0.02%
2021/05/12	33	607.15	10	612.30	626.00	23	5,816	0.40%
2021/05/11	2	626.00	0	0.00	600.00	2	5,804	0.03%
2021/05/10	1	666.00	10	652.80	664.00	-9	5,907	-0.15%
2021/05/07	15	637.93	2	646.50	656.00	13	6,009	0.22%
2021/05/06	3	614.33	19	623.11	609.00	-16	6,149	-0.26%
2021/05/05	37	633.81	7	625.43	614.00	30	6,228	0.48%
2021/05/04	9	661.11	26	652.65	639.00	-17	6,308	-0.27%
2021/05/03	4	744.00	11	734.36	699.00	-7	6,363	-0.11%
2021/04/29	44	800.86	28	803.93	776.00	16	6,483	0.25%
2021/04/28	8	751.50	3	755.67	752.00	5	6,534	0.08%
2021/04/27	4	746.00	22	736.55	743.00	-18	6,618	-0.27%
2021/04/26	20	747.25	1	747.00	735.00	19	6,656	0.29%
2021/04/23	16	737.88	15	739.67	747.00	1	6,723	0.01%
2021/04/22	24	749.79	3	766.00	726.00	21	6,844	0.31%
2021/04/21	0	0.00	12	709.92	725.00	-12	6,931	-0.17%
2021/04/20	11	714.73	11	720.09	715.00	0	6,989	0.00%
2021/04/19	20	705.80	0	0.00	721.00	20	7,033	0.28%
2021/04/16	10	738.00	0	0.00	731.00	10	7,048	0.14%
2021/04/14	100	754.92	42	729.00	756.00	58	7,234	0.80%
2021/04/13	14	750.21	13	764.77	736.00	1	7,384	0.01%
2021/04/12	52	755.12	323	755.91	750.00	-271	7,378	-3.67%	大賣/鉅額交易
2021/04/09	13	823.69	90	801.95	792.00	-77	7,328	-1.05%
2021/04/08	29	879.48	30	879.80	880.00	-1	7,242	-0.01%
2021/04/07	6	887.00	2.3	876.20	872.00	3.8	7,215	0.05%
2021/04/06	42	897.17	4.6	894.47	886.00	37.4	7,193	0.52%
2021/04/01	10	878.62	4	885.50	879.00	6	7,169	0.08%
2021/03/31	13.1	884.73	67	882.67	870.00	-54	7,138	-0.76%
2021/03/30	55	908.44	41	912.24	905.00	14	7,063	0.20%
2021/03/29	147	880.50	75	867.67	889.00	72	6,964	1.03%	大買/
2021/03/26	19.1	847.02	29	866.55	872.00	-9.9	6,769	-0.15%
2021/03/25	10	790.40	31	785.90	793.00	-21	6,581	-0.32%
2021/03/24	13	771.08	16	768.06	777.00	-3	6,527	-0.05%
2021/03/23	20.6	771.87	1	766.00	774.00	19.6	6,484	0.30%
2021/03/22	6.1	766.33	1	794.00	766.00	5.1	6,448	0.08%
2021/03/19	24	794.21	4	799.50	780.00	20	6,378	0.31%
2021/03/18	35	857.11	12	837.08	818.00	23	6,278	0.37%
2021/03/17	22	821.59	19	825.16	847.00	3	6,144	0.05%
2021/03/16	5	779.20	3	778.00	770.00	2	5,955	0.03%
2021/03/15	10	797.60	10.3	787.21	778.00	-0.3	5,936	-0.01%
2021/03/12	20	774.05	17	782.12	781.00	3	5,865	0.05%
2021/03/11	144	716.67	64	680.03	743.00	80	5,754	1.39%	大買/
2021/03/10	57	684.30	28	683.14	676.00	29	5,705	0.51%
2021/03/09	3	659.67	3	666.00	673.00	0	5,667	0.00%
2021/03/08	64	677.16	6	657.17	654.00	58	5,646	1.03%
2021/03/05	10	636.80	8	645.38	653.00	2	5,621	0.04%
2021/03/04	7	644.29	6	646.17	636.00	1	5,672	0.02%
2021/03/03	62	638.35	303	632.77	648.00	-241	5,672	-4.25%	大賣/鉅額交易
2021/03/02	18.3	691.21	95	675.28	646.00	-76.7	5,630	-1.36%
2021/02/26	9	676.22	9	668.11	662.00	0	5,618	0.00%
2021/02/25	2	705.00	60	708.73	704.00	-58	5,615	-1.03%
2021/02/24	6	726.83	18	738.33	707.00	-12	5,727	-0.21%
2021/02/22	13	762.69	10	766.00	760.00	3	5,942	0.05%
2021/02/19	34	757.44	17	753.76	750.00	17	5,908	0.29%
2021/02/18	27	772.04	26	764.58	770.00	1	5,889	0.02%
2021/02/17	53	727.49	43	731.88	747.00	10	5,819	0.17%
2021/02/05	17	699.88	17	696.29	686.00	0	5,745	0.00%
2021/02/04	16	689.56	9	690.44	694.00	7	5,759	0.12%
2021/02/03	15	709.87	49	681.55	694.00	-34	5,733	-0.59%
2021/02/02	7	683.86	9	709.78	698.00	-2	5,688	-0.04%
2021/02/01	9	669.44	5	653.40	658.00	4	5,639	0.07%
2021/01/29	9	699.44	15	702.33	669.00	-6	5,574	-0.11%
2021/01/28	37	719.08	36	724.89	681.00	1	5,451	0.02%
2021/01/27	1	687.00	10	709.40	724.00	-9	5,249	-0.17%
2021/01/26	19	698.26	30	705.83	659.00	-11	5,115	-0.22%
2021/01/25	9	724.00	133	724.28	703.00	-124	4,995	-2.48%	大賣/鉅額交易
2021/01/22	59	709.19	33	718.70	750.00	26	4,872	0.53%
2021/01/21	26	648.50	4	665.00	682.00	22	4,712	0.47%
2021/01/20	13	588.92	32	585.50	620.00	-19	4,559	-0.42%
2021/01/19	13	640.38	28	633.68	625.00	-15	4,498	-0.33%
2021/01/18	16	620.06	14	625.29	629.00	2	4,433	0.05%
2021/01/15	37	632.68	18	631.56	612.00	19	4,334	0.44%
2021/01/14	28	617.43	20	632.40	638.00	8	4,174	0.19%
2021/01/13	37	565.03	22	565.55	583.00	15	4,006	0.37%
2021/01/12	16	538.25	8	532.63	530.00	8	3,913	0.20%
2021/01/11	3	526.67	1	504.00	530.00	2	3,853	0.05%
2021/01/08	98	509.97	31.1	509.94	497.50	66.9	3,790	1.76%
2021/01/07	42.1	486.13	18	493.33	495.00	24.1	3,705	0.65%
2021/01/06	137	476.23	26	478.79	479.50	111	3,575	3.10%	大買/鉅額交易
2021/01/05	152	443.63	12	441.88	437.00	140	3,391	4.13%	大買/鉅額交易
2021/01/04	111	436.58	0	0.00	432.00	111	3,375	3.29%	大買/鉅額交易
2020/12/29	0	0.00	3	420.00	424.00	-3	3,400	-0.09%
2020/12/28	69	427.84	5	426.30	427.50	64	3,397	1.88%
2020/12/24	0	0.00	3	397.50	393.00	-3	3,351	-0.09%
2020/12/23	3	387.17	2	389.75	399.50	1	3,389	0.03%
2020/12/22	4	391.75	0	0.00	379.50	4	3,453	0.12%
2020/12/21	0	0.00	1	384.50	390.50	-1	3,498	-0.03%
2020/12/18	1	408.50	0	0.00	390.50	1	3,574	0.03%
2020/12/17	1	401.50	1	406.00	397.50	0	3,627	0.00%
2020/12/16	2	415.75	0	0.00	407.50	2	3,731	0.05%
2020/12/14	1	400.00	0	0.00	397.50	1	3,829	0.03%
2020/12/11	2	422.00	0	0.00	409.00	2	3,941	0.05%
2020/12/09	0	0.00	2	434.00	425.00	-2	4,058	-0.05%
2020/12/08	4	423.00	2	422.00	430.00	2	4,043	0.05%
2020/12/03	0	0.00	50	419.30	416.00	-50	4,058	-1.23%
2020/12/02	3	434.00	4	420.88	429.00	-1	4,060	-0.02%
2020/12/01	41	436.94	0	0.00	426.00	41	4,052	1.01%
2020/11/30	0	0.00	9	451.22	456.00	-9	4,005	-0.22%
2020/11/27	8	435.25	0	0.00	436.00	8	3,909	0.20%
2020/11/26	10	420.00	10.1	422.23	423.50	-0.1	3,889	0.00%
2020/11/25	2.1	427.05	4.1	412.44	412.00	-2.1	3,879	-0.05%
2020/11/24	0.1	425.50	1.1	436.36	423.00	-1	3,898	-0.03%
2020/11/23	5.1	445.63	2.1	439.38	430.50	3	3,863	0.08%
2020/11/20	106.1	423.52	9	420.94	430.00	97.1	3,732	2.60%	大買/
2020/11/19	5	391.10	10	373.20	392.50	-5	3,611	-0.14%
2020/11/18	5	367.90	10	367.25	370.50	-5	3,550	-0.14%
2020/11/17	15	370.53	9	371.78	358.00	6	3,563	0.17%
2020/11/16	5	369.50	8	367.69	371.50	-3	3,583	-0.08%
2020/11/13	2	344.50	7	341.86	356.50	-5	3,617	-0.14%
2020/11/12	13	362.73	3.1	358.03	345.00	9.9	3,616	0.27%
2020/11/11	5.1	344.67	27.1	343.21	340.50	-22	3,598	-0.61%
2020/11/10	30.1	354.74	23	353.46	331.50	7.1	3,596	0.20%
2020/11/09	51	348.29	13	345.12	358.50	38	3,548	1.07%
2020/11/06	43	341.07	9	334.22	326.00	34	3,483	0.98%
2020/11/05	2	321.50	1	316.00	315.00	1	3,456	0.03%
2020/10/29	0	0.00	1	299.50	310.50	-1	3,620	-0.03%
2020/10/28	0	0.00	1	308.00	304.00	-1	3,671	-0.03%
2020/10/27	1	296.00	1	296.00	314.50	0	3,754	0.00%
2020/10/21	3	316.00	0	0.00	315.50	3	4,024	0.07%
2020/10/20	1	313.50	0	0.00	315.50	1	4,069	0.02%
2020/10/14	5	338.40	0	0.00	324.00	5	4,365	0.11%
2020/10/13	0	0.00	3	329.17	330.00	-3	4,424	-0.07%
2020/10/12	1	342.50	1	338.00	331.00	0	4,528	0.00%
2020/10/08	7	348.21	1	340.00	337.50	6	4,608	0.13%
2020/10/05	2	331.00	2	333.00	335.00	0	4,736	0.00%
2020/09/30	1	323.50	0	0.00	329.00	1	4,711	0.02%
2020/09/29	1	327.50	0	0.00	321.50	1	4,685	0.02%
2020/09/25	4	322.25	5	346.70	333.50	-1	4,594	-0.02%
2020/09/24	4	342.00	0	0.00	342.00	4	4,515	0.09%
2020/09/23	3	371.00	0	0.00	360.00	3	4,459	0.07%
2020/09/22	0	0.00	3	368.50	357.00	-3	4,378	-0.07%
2020/09/21	2	386.50	3	390.33	385.00	-1	4,312	-0.02%
2020/09/18	3	363.00	3	375.00	375.00	0	4,200	0.00%
2020/09/17	0	0.00	2	354.75	354.50	-2	4,108	-0.05%
2020/09/16	0	0.00	4	359.38	354.00	-4	4,166	-0.10%
2020/09/15	1	340.00	0	0.00	342.50	1	4,139	0.02%
2020/09/14	0	0.00	4	349.00	352.00	-4	4,083	-0.10%
2020/09/11	0	0.00	1	326.00	326.00	-1	3,975	-0.03%
2020/09/10	1	316.50	50	317.10	315.00	-49	3,934	-1.25%
2020/09/09	2	311.25	4	316.13	325.00	-2	3,892	-0.05%
2020/09/08	2	329.50	1	315.00	317.00	1	3,867	0.03%
2020/09/07	0	0.00	10	326.75	312.00	-10	3,822	-0.26%
2020/09/04	17	320.76	7	321.21	323.50	10	3,791	0.26%
2020/09/03	2	319.50	1	317.50	316.00	1	3,744	0.03%
2020/09/02	1	324.50	1	326.00	314.00	0	3,715	0.00%
2020/09/01	1	312.00	1	318.50	320.00	0	3,701	0.00%
2020/08/31	4	319.38	0	0.00	316.00	4	3,770	0.11%
2020/08/28	2	321.50	2	313.75	324.50	0	3,975	0.00%
2020/08/27	2	317.75	5	311.70	308.00	-3	4,101	-0.07%
2020/08/26	3	323.00	0	0.00	321.50	3	4,095	0.07%
2020/08/24	8	343.63	4	341.75	336.00	4	4,121	0.10%
2020/08/21	0	0.00	2	305.50	326.00	-2	4,064	-0.05%
2020/08/20	2	321.50	6	317.17	296.50	-4	4,046	-0.10%
2020/08/19	1	318.00	63	322.61	327.50	-62	3,998	-1.55%
2020/08/18	0	0.00	5	360.00	332.00	-5	3,930	-0.13%
2020/08/17	9	376.67	2	385.50	368.50	7	3,923	0.18%
2020/08/14	0	0.00	7	376.57	396.00	-7	3,926	-0.18%
2020/08/13	4	393.75	0	0.00	390.00	4	3,901	0.10%
2020/08/12	4	393.88	3	397.50	385.50	1	3,925	0.03%
2020/08/11	1	400.50	3	411.83	392.00	-2	3,918	-0.05%
2020/08/10	1	435.00	1	438.00	436.50	0	3,890	0.00%
2020/08/07	5	459.60	0	0.00	442.50	5	3,908	0.13%
2020/08/05	1	448.50	7	440.00	451.00	-6	3,848	-0.16%
2020/08/04	1	442.00	0	0.00	436.50	1	3,860	0.03%
2020/08/03	2	434.50	50	444.55	434.00	-48	3,870	-1.24%
2020/07/30	6	437.92	1	434.50	436.50	5	3,767	0.13%
2020/07/28	3	401.83	51	397.50	373.50	-48	3,960	-1.21%
2020/07/27	1	406.50	0	0.00	409.00	1	4,160	0.02%
2020/07/24	2	408.00	1	411.50	405.00	1	4,314	0.02%
2020/07/23	4	423.75	1	426.00	421.50	3	4,535	0.07%
2020/07/21	7	401.36	30	399.83	409.00	-23	4,850	-0.47%
2020/07/20	28	360.30	25	374.66	383.00	3	4,981	0.06%
2020/07/16	28	388.63	2	389.25	413.50	26	4,993	0.52%
2020/07/15	151	424.15	0	0.00	394.50	151	4,923	3.07%	大買/鉅額交易
2020/07/14	2	460.00	5	513.00	436.50	-3	4,931	-0.06%
2020/07/13	5	427.40	1	433.00	485.00	4	4,890	0.08%
2020/07/10	0	0.00	8	505.00	441.00	-8	4,899	-0.16%
2020/07/09	3	486.17	1	482.00	490.00	2	4,924	0.04%
2020/07/07	1	530.00	0	0.00	495.00	1	5,062	0.02%
2020/07/06	1	543.00	0	0.00	550.00	1	5,140	0.02%
2020/07/03	50	496.75	1	508.00	507.00	49	5,240	0.93%
2020/07/01	0	0.00	2	421.25	420.00	-2	5,353	-0.04%
2020/06/30	0	0.00	31	404.50	404.50	-31	5,367	-0.58%
2020/06/29	1	449.00	6	489.58	449.00	-5	5,387	-0.09%
2020/06/24	10	498.50	0	0.00	498.50	10	5,415	0.18%
2020/06/23	15	440.00	21	444.90	453.50	-6	5,529	-0.11%
2020/06/22	16	406.72	3	399.67	412.50	13	5,502	0.24%
2020/06/19	0	0.00	1	355.00	375.00	-1	5,484	-0.02%
2020/06/18	1	320.50	3	329.33	341.00	-2	5,510	-0.04%
2020/06/17	0	0.00	3	323.50	328.00	-3	5,531	-0.05%
2020/06/16	2	308.50	0	0.00	308.00	2	5,611	0.04%
2020/06/10	2	284.25	0	0.00	291.00	2	5,875	0.03%
2020/06/05	2	273.00	2	274.50	271.50	0	6,129	0.00%
2020/06/04	6	285.00	4	287.00	286.50	2	6,105	0.03%
2020/06/03	12	266.42	30	265.97	273.50	-18	5,949	-0.30%
2020/06/02	94	244.50	0	0.00	249.00	94	5,800	1.62%
2020/06/01	117	217.56	1	219.50	226.50	116	5,834	1.99%	大買/鉅額交易
2020/05/29	2	208.50	1	209.00	206.00	1	5,830	0.02%
2020/05/28	0	0.00	0	213.00	215.00	0	5,847	0.00%
2020/05/26	3	207.83	17	204.06	207.00	-14	5,975	-0.23%
2020/05/25	9	215.78	3	212.33	214.00	6	6,207	0.10%
2020/05/22	5	209.60	7	213.21	207.00	-2	6,265	-0.03%
2020/05/21	5	211.70	1	207.50	215.00	4	6,264	0.06%
2020/05/20	1	220.50	0	0.00	216.50	1	6,313	0.02%
2020/05/19	3	227.50	0	0.00	216.00	3	6,431	0.05%
2020/05/18	1	241.00	61	240.85	223.00	-60	6,386	-0.94%
2020/05/15	10	232.00	4	231.25	238.00	6	6,413	0.09%
2020/05/14	29	223.24	2	237.00	226.00	27	6,430	0.42%
2020/05/13	27	216.83	0	0.00	219.50	27	6,444	0.42%
2020/05/12	29	213.24	0	0.00	212.00	29	6,472	0.45%
2020/05/11	0	0.00	7	197.00	207.50	-7	6,477	-0.11%
2020/05/08	2	233.00	0	0.00	197.00	2	6,490	0.03%
2020/05/07	32	212.00	0	0.00	218.50	32	6,493	0.49%
2020/05/05	2	204.25	6	199.50	194.00	-4	6,543	-0.06%
2020/05/04	11	202.55	54	193.23	195.00	-43	6,577	-0.65%
2020/04/30	152	191.17	8	188.13	195.00	144	6,222	2.31%	大買/鉅額交易
2020/04/29	2	177.25	2	178.75	177.50	0	6,001	0.00%
2020/04/28	8	166.81	8	166.56	167.50	0	5,858	0.00%
2020/04/27	1	147.50	0	0.00	159.50	1	5,622	0.02%
2020/04/24	1	146.00	0	0.00	145.00	1	5,461	0.02%
2020/04/23	2	134.25	7	129.00	134.00	-5	5,351	-0.09%
2020/04/22	5	125.00	6	123.00	129.50	-1	5,160	-0.02%
2020/04/21	0	0.00	11	120.45	118.00	-11	5,121	-0.21%
2020/04/20	4	122.75	17.4	123.23	124.00	-13.4	5,082	-0.26%
2020/04/17	0	0.00	1	122.00	126.00	-1	5,033	-0.02%
2020/04/16	0	0.00	79	119.76	121.50	-79	4,954	-1.59%
2020/04/15	4	117.75	30	119.85	116.00	-26	4,911	-0.53%
2020/04/13	78	101.81	0	0.00	104.00	78	4,782	1.63%
2020/04/10	0	0.00	1	101.00	97.70	-1	4,690	-0.02%
2020/04/09	0	0.00	77	99.13	97.50	-77	4,661	-1.65%
2020/04/08	0	0.00	34	95.29	101.50	-34	4,632	-0.73%
2020/04/07	3	93.00	0	0.00	92.60	3	4,535	0.07%
2020/04/06	2	92.30	0	0.00	93.00	2	4,479	0.04%
2020/03/31	0	0.00	80	87.51	87.50	-80	4,429	-1.81%
2020/03/30	4	84.03	0	0.00	86.20	4	4,410	0.09%
2020/03/27	0	0.00	1	87.70	87.50	-1	4,383	-0.02%
2020/03/26	0	0.00	5	93.00	95.50	-5	4,267	-0.12%
2020/03/25	30	91.70	0	0.00	87.00	30	4,228	0.71%
2020/03/24	0	0.00	5	85.10	85.80	-5	4,153	-0.12%
2020/03/20	10	77.50	0	0.00	81.60	10	4,129	0.24%
2020/03/19	0	0.00	15	74.40	74.20	-15	4,055	-0.37%
2020/03/18	0	0.00	5	80.30	82.40	-5	4,028	-0.12%
2020/03/17	13	92.10	28	91.05	83.10	-15	3,969	-0.38%
2020/03/16	0	0.00	1	102.00	90.10	-1	3,909	-0.03%
2020/03/13	11	98.27	0	0.00	98.20	11	3,824	0.29%
2020/03/12	5	112.00	15	110.17	107.00	-10	3,756	-0.27%
2020/03/11	5	119.00	3	130.50	118.00	2	3,677	0.05%
2020/03/10	13	127.15	2	128.50	131.00	11	3,706	0.30%
2020/03/09	10	128.00	29	125.33	124.50	-19	3,694	-0.51%
2020/03/06	1	136.50	0	0.00	136.00	1	3,655	0.03%
2020/03/05	1	130.00	5	133.00	135.00	-4	3,624	-0.11%
2020/03/04	12	126.58	12	132.00	126.50	0	3,567	0.00%
2020/03/02	20	127.00	0	0.00	128.00	20	3,423	0.58%
2020/02/27	100	127.99	5	129.10	126.50	95	3,322	2.86%
2020/02/26	23	140.37	1	134.50	137.50	22	3,207	0.69%
2020/02/24	1	123.50	0	0.00	125.50	1	2,808	0.04%
2020/02/21	1	130.50	0	0.00	126.50	1	2,754	0.04%
2020/02/20	81	123.30	11	122.32	123.00	70	2,624	2.67%
2020/02/18	0	0.00	1	118.50	115.00	-1	2,434	-0.04%
2020/02/14	2	115.00	22	107.43	115.50	-20	2,307	-0.87%
2020/02/13	80	106.61	62	107.56	105.50	18	2,239	0.80%
2020/02/12	12	103.00	0	0.00	104.00	12	2,185	0.55%
2020/02/11	2	105.00	0	0.00	103.00	2	2,146	0.09%
2020/02/10	0	0.00	5	102.00	100.50	-5	2,069	-0.24%
2020/02/07	0	0.00	1	120.50	111.50	-1	1,983	-0.05%
2020/02/06	0	0.00	4	119.50	123.50	-4	1,907	-0.21%
2020/02/05	5	118.50	0	0.00	118.50	5	1,842	0.27%
2020/02/04	0	0.00	1	111.50	111.50	-1	1,758	-0.06%
2020/02/03	11	107.68	26	102.69	111.50	-15	1,721	-0.87%
2020/01/31	26	109.00	0	0.00	109.00	26	1,672	1.55%
2020/01/30	0	0.00	1	110.00	110.00	-1	1,596	-0.06%
2020/01/20	5.4	121.04	0	0.00	122.00	5.4	1,545	0.35%
2020/01/17	0	0.00	2	116.00	118.50	-2	1,446	-0.14%
2020/01/15	7	100.21	99	100.19	98.50	-92	1,270	-7.24%
2020/01/14	15	92.51	0	0.00	98.70	15	1,158	1.29%
2020/01/10	48	88.66	16	92.66	89.00	32	1,090	2.93%
2020/01/09	56	87.41	0	0.00	92.00	56	1,044	5.36%
2020/01/08	0	0.00	1	86.90	87.00	-1	1,002	-0.10%
2020/01/07	0	0.00	1	86.60	89.00	-1	981	-0.10%
2020/01/02	0	0.00	36	90.87	87.80	-36	918	-3.92%
2019/12/31	0	0.00	1	87.40	87.10	-1	865	-0.12%
2019/12/30	1	86.40	0	0.00	87.90	1	853	0.12%
2019/12/26	15	86.70	0	0.00	87.00	15	807	1.86%
2019/12/25	16	87.29	5	88.00	87.20	11	794	1.38%
2019/12/23	1	83.30	0	0.00	82.00	1	747	0.13%
2019/12/20	1	83.60	0	0.00	83.70	1	729	0.14%
2019/12/19	0	0.00	97	89.75	88.70	-97	686	-14.12%
2019/12/17	1	91.00	0	0.00	91.50	1	665	0.15%
2019/12/13	1	82.80	1	83.70	82.90	0	617	0.00%
2019/12/12	2	85.20	1	86.00	85.40	1	602	0.17%
2019/12/11	1	79.40	0	0.00	84.40	1	577	0.17%
2019/12/10	0	0.00	1	79.80	79.40	-1	545	-0.18%
2019/12/09	1	81.00	1	79.50	80.20	0	527	0.00%
2019/12/06	1	80.10	1	79.90	79.50	0	504	0.00%
2019/12/05	2	72.30	1	66.40	75.10	1	469	0.21%
2019/12/03	0	0.00	1	63.40	64.20	-1	263	-0.38%
2019/12/02	1	55.40	0	0.00	58.40	1	206	0.49%
2019/11/29	87	51.77	0	0.00	53.10	87	164	52.74%
2019/11/26	1	45.80	0	0.00	45.65	1	138	0.72%
2019/11/25	0	0.00	13	46.22	45.70	-13	139	-9.30%
2019/11/20	1	45.65	0	0.00	45.65	1	139	0.72%
2019/11/19	0	0.00	1	46.85	46.50	-1	139	-0.72%
2019/11/12	1	46.15	0	0.00	45.70	1	158	0.63%
2019/11/11	1	45.75	0	0.00	45.70	1	158	0.63%
2019/11/08	0	0.00	1	46.90	46.20	-1	157	-0.63%
2019/11/07	1	46.00	1	46.80	46.00	0	157	0.00%
2019/11/06	1	46.00	0	0.00	47.05	1	157	0.64%
2019/10/31	0	0.00	1	46.45	46.00	-1	158	-0.63%
2019/10/30	1	45.40	0	0.00	46.00	1	157	0.63%
2019/10/29	1	45.60	1	46.00	45.55	0	157	0.00%
2019/10/25	1	47.90	1	48.35	47.45	0	154	0.00%
2019/10/23	0	0.00	1	47.85	47.40	-1	152	-0.66%
2019/10/22	0	0.00	1	48.15	47.45	-1	152	-0.66%
2019/10/21	1	47.50	0	0.00	47.45	1	152	0.66%
2019/10/18	1	47.90	1	48.40	48.40	0	151	0.00%
2019/10/17	0	0.00	1	48.30	48.40	-1	149	-0.67%
2019/10/14	3	46.10	0	0.00	46.10	3	140	2.14%
2019/10/07	0	0.00	1	48.00	46.75	-1	139	-0.72%
2019/10/04	0	0.00	6	48.00	47.35	-6	138	-4.33%
2019/09/24	30	48.45	0	0.00	47.00	30	125	23.82%
2019/08/23	0	0.00	4	42.43	42.25	-4	88	-4.53%
2019/08/21	1	42.80	0	0.00	42.25	1	87	1.14%
2019/08/20	3	44.55	0	0.00	43.00	3	86	3.48%
2019/07/11	0	0.00	1	40.20	40.00	-1	159	-0.63%
2019/06/21	1	37.05	0	0.00	37.15	1	148	0.67%
2019/06/20	4	37.55	0	0.00	36.95	4	153	2.61%
2019/06/19	3	37.03	1	37.35	37.70	2	152	1.31%
2019/06/14	2	36.65	0	0.00	36.40	2	157	1.27%
2019/06/06	0	0.00	3	36.48	36.55	-3	162	-1.85%
2019/06/05	0	0.00	1	36.45	36.50	-1	167	-0.60%
2019/06/04	0	0.00	1	35.95	36.20	-1	169	-0.59%
2019/05/21	2	36.95	0	0.00	36.70	2	177	1.13%
2019/05/20	4	36.50	0	0.00	36.90	4	179	2.23%
2019/05/16	0	0.00	1	35.55	36.40	-1	185	-0.54%
2019/05/15	4	34.75	2	34.90	34.80	2	193	1.04%
2019/05/13	3	37.82	0	0.00	37.70	3	166	1.81%
2019/05/10	2	40.78	0	0.00	39.75	2	165	1.21%
2019/05/06	0	0.00	1	41.55	41.35	-1	174	-0.57%
2019/04/19	0	0.00	15	45.00	45.30	-15	271	-5.52%
2019/04/17	1	43.95	0	0.00	44.50	1	271	0.37%
2019/03/21	4	44.16	0	0.00	44.30	4	271	1.47%
2019/03/20	0	0.00	4	44.30	44.30	-4	270	-1.48%
2019/03/19	0	0.00	6	44.63	44.40	-6	270	-2.21%
2019/03/05	0	0.00	3	48.65	48.20	-3	283	-1.06%
2019/02/21	0	0.00	4	48.70	48.40	-4	282	-1.41%
2019/02/13	4	50.90	0	0.00	51.00	4	268	1.49%
2019/02/11	0	0.00	1	49.85	48.30	-1	250	-0.40%
2019/01/28	15	49.35	0	0.00	49.35	15	252	5.94%
2019/01/24	0	0.00	0	50.00	50.10	0	257	0.00%
2019/01/22	1	51.00	0	0.00	50.60	1	257	0.39%
2019/01/21	1	50.10	1	51.90	52.20	0	247	0.00%
2019/01/18	6	51.75	0	0.00	49.50	6	229	2.61%
2019/01/17	0	0.00	1	47.50	49.50	-1	188	-0.53%
2019/01/15	1	43.30	4	43.41	43.40	-3	178	-1.68%
2019/01/14	1	42.80	2	42.88	42.85	-1	183	-0.55%
2019/01/11	0	0.00	3	43.65	43.35	-3	187	-1.60%
2019/01/10	0	0.00	2	44.00	43.90	-2	188	-1.06%
2019/01/08	0	0.00	5	43.01	42.60	-5	192	-2.59%
2019/01/07	2	42.65	0	0.00	42.65	2	193	1.03%
2019/01/04	2	41.38	4	42.09	42.40	-2	202	-0.99%
2019/01/03	1	42.20	0	0.00	42.20	1	208	0.48%
2019/01/02	0	0.00	1	42.95	42.85	-1	214	-0.47%
2018/12/27	0	0.00	5	43.28	43.10	-5	226	-2.20%
2018/12/22	1	43.45	0	0.00	43.60	1	239	0.42%
2018/12/21	1	43.30	2	43.98	44.30	-1	244	-0.41%
2018/12/20	1	43.50	1	43.90	43.90	0	246	0.00%
2018/12/14	1	47.60	0	0.00	47.70	1	249	0.40%
2018/12/13	1	49.05	1	49.60	48.50	0	252	0.00%
2018/12/12	0	0.00	1	48.30	48.20	-1	255	-0.39%
2018/12/07	1	48.70	1	49.55	48.70	0	263	0.00%
2018/11/30	1	49.70	0	0.00	49.85	1	273	0.36%
2018/11/29	0	0.00	1	48.45	47.80	-1	267	-0.37%
2018/11/13	1	43.25	0	0.00	44.10	1	287	0.35%
2018/11/09	0	0.00	1	43.95	44.80	-1	305	-0.33%
2018/11/05	1	44.65	67	44.03	43.85	-66	309	-21.34%
2018/10/30	0	0.00	11	41.38	41.95	-11	291	-3.77%
2018/10/29	1	40.35	0	0.00	40.75	1	288	0.35%
2018/10/23	0	0.00	1	44.25	43.60	-1	272	-0.37%
2018/10/22	1	42.40	0	0.00	43.55	1	269	0.37%
2018/10/19	0	0.00	5	41.49	41.35	-5	264	-1.89%
2018/10/18	5	43.02	0	0.00	43.45	5	260	1.92%
2018/10/15	1	43.35	1	43.85	45.35	0	248	0.00%
2018/10/12	4	40.90	47	42.55	43.95	-43	244	-17.55%
2018/10/11	1	43.15	46	42.93	42.90	-45	238	-18.87%
2018/10/09	3	48.12	0	0.00	47.65	3	232	1.29%
2018/10/08	0	0.00	1	48.75	49.00	-1	227	-0.44%
2018/10/05	2	48.83	2	48.83	48.65	0	220	0.00%
2018/10/03	1	54.20	53	53.21	52.80	-52	208	-24.91%
2018/10/02	0	0.00	4	55.78	55.30	-4	201	-1.98%
2018/10/01	1	53.70	0	0.00	53.70	1	201	0.50%
2018/09/27	0	0.00	1	56.40	56.40	-1	201	-0.50%
2018/09/21	5	58.20	0	0.00	58.20	5	200	2.49%
2018/09/20	1	58.50	0	0.00	58.00	1	198	0.50%
2018/09/19	0	0.00	30	59.91	59.70	-30	196	-15.28%
2018/09/13	12	59.25	1	59.40	58.60	11	191	5.76%
2018/09/12	0	0.00	74	58.73	59.00	-74	188	-39.19%
2018/09/10	3	59.23	73	58.49	58.00	-70	190	-36.71%
2018/09/07	2	64.10	1	65.60	61.10	1	184	0.54%
2018/09/06	0	0.00	33	66.51	66.50	-33	180	-18.30%
2018/08/23	0	0.00	1	68.60	68.60	-1	209	-0.48%
2018/08/22	0	0.00	20	69.19	69.20	-20	215	-9.29%
2018/08/21	0	0.00	11	65.80	67.60	-11	222	-4.95%
2018/08/20	0	0.00	65	65.12	65.40	-65	220	-29.52%
2018/08/17	11	68.09	0	0.00	68.00	11	212	5.18%
2018/08/16	2	67.05	0	0.00	68.90	2	208	0.96%
2018/08/15	1	74.40	1	73.00	73.00	0	201	0.00%
2018/08/14	1	79.60	9	79.52	78.40	-8	202	-3.95%
2018/08/13	2	79.60	1	80.60	80.60	1	224	0.44%
2018/08/10	0	0.00	20	82.09	82.00	-20	227	-8.78%
2018/08/09	1	81.70	0	0.00	82.20	1	234	0.43%
2018/08/06	0	0.00	16	81.20	82.00	-16	257	-6.22%
2018/08/02	0	0.00	3	82.50	82.20	-3	294	-1.02%
2018/07/26	0	0.00	2	84.90	84.70	-2	322	-0.62%
2018/07/23	1	85.20	0	0.00	85.00	1	340	0.29%
2018/07/18	3	86.30	0	0.00	85.90	3	376	0.80%
2018/07/13	0	0.00	1	84.30	84.30	-1	390	-0.26%
2018/07/12	1	84.40	2	84.10	84.40	-1	402	-0.25%
2018/07/11	2	84.05	2	84.30	84.50	0	431	0.00%
2018/07/10	1	84.50	0	0.00	84.50	1	447	0.22%
2018/07/09	0	0.00	18	83.54	84.30	-18	456	-3.94%
2018/07/06	6	82.10	1	86.00	86.00	5	467	1.07%
2018/07/05	4	84.55	0	0.00	82.00	4	495	0.81%
2018/07/04	9	85.16	0	0.00	85.00	9	501	1.79%
2018/07/02	0	0.00	9	85.08	85.50	-9	515	-1.75%
2018/06/29	4	85.43	3	85.00	86.00	1	523	0.19%
2018/06/28	12	85.38	4	85.10	85.50	8	529	1.51%
2018/06/27	7	85.71	3	85.83	85.50	4	553	0.72%
2018/06/26	2	86.25	0	0.00	85.50	2	577	0.35%
2018/06/22	0	0.00	2	87.30	87.90	-2	624	-0.32%
2018/06/21	2	87.80	0	0.00	88.00	2	662	0.30%
2018/06/20	3	87.30	14	87.29	88.20	-11	721	-1.52%
2018/06/14	0	0.00	6	89.35	89.90	-6	894	-0.67%
2018/06/13	5	89.80	0	0.00	89.50	5	1,005	0.50%
2018/06/11	1	88.00	1	87.60	88.00	0	1,135	0.00%
2018/06/08	0	0.00	6	88.50	88.00	-6	1,147	-0.52%
2018/06/07	6	89.08	0	0.00	89.10	6	1,190	0.50%
2018/06/06	0	0.00	3	88.70	88.50	-3	1,213	-0.25%
2018/06/05	4	88.78	19	88.34	88.00	-15	1,314	-1.14%
2018/06/04	6	89.73	16	89.48	89.20	-10	1,349	-0.74%
2018/06/01	15	91.29	0	0.00	90.30	15	1,401	1.07%
2018/05/31	6	90.52	6	91.82	89.50	0	1,470	0.00%
2018/05/30	8	90.13	1	87.60	90.10	7	1,472	0.48%
2018/05/29	0	0.00	1	87.60	87.10	-1	1,472	-0.07%
2018/05/28	2	90.80	0	0.00	90.60	2	1,471	0.14%
2018/05/25	0	0.00	7	89.94	89.90	-7	1,485	-0.47%
2018/05/24	1	90.00	6	90.85	90.30	-5	1,517	-0.33%
2018/05/23	11	91.17	0	0.00	89.90	11	1,527	0.72%
2018/05/22	2	93.25	23	91.24	90.00	-21	1,525	-1.38%
2018/05/21	37	91.68	0	0.00	90.80	37	1,528	2.42%
2018/05/18	0	0.00	1	88.60	88.10	-1	1,505	-0.07%
2018/05/14	4	87.25	5	87.02	86.00	-1	1,530	-0.07%
2018/05/11	13	84.13	10	84.71	83.00	3	1,528	0.20%
2018/05/10	2	82.00	1	84.50	84.90	1	1,534	0.07%
2018/05/09	0	0.00	1	78.40	77.30	-1	1,576	-0.06%
2018/05/08	0	0.00	23	80.04	80.10	-23	1,567	-1.47%
2018/05/07	2	80.70	0	0.00	79.60	2	1,565	0.13%
2018/04/30	1	80.70	0	0.00	80.50	1	1,564	0.06%
2018/04/26	1	82.00	13	82.36	79.00	-12	1,562	-0.77%
2018/04/25	12	82.71	1	79.20	82.50	11	1,557	0.71%
2018/04/24	0	0.00	1	81.20	79.20	-1	1,545	-0.06%
2018/04/23	1	84.60	0	0.00	84.70	1	1,538	0.06%
2018/04/20	0	0.00	7	85.76	85.00	-7	1,534	-0.46%
2018/04/19	2	87.80	2	88.15	87.80	0	1,531	0.00%
2018/04/18	0	0.00	14	89.21	87.70	-14	1,528	-0.92%
2018/04/17	14	89.31	1	85.00	90.00	13	1,518	0.86%
2018/04/16	3	88.10	9	88.76	88.00	-6	1,494	-0.40%
2018/04/13	0	0.00	3	90.50	90.90	-3	1,485	-0.20%
2018/04/11	5	92.94	0	0.00	93.10	5	1,512	0.33%
2018/04/09	133	98.75	0	0.00	98.00	133	1,507	8.82%	大買/鉅額交易
2018/04/02	0	0.00	1	103.50	104.00	-1	1,527	-0.07%
2018/03/30	1	102.00	0	0.00	102.00	1	1,542	0.06%
2018/03/28	0	0.00	1	103.50	103.00	-1	1,571	-0.06%
2018/03/26	136	100.93	0	0.00	102.50	136	1,626	8.36%	大買/鉅額交易
2018/03/23	3	98.40	1	101.00	97.80	2	1,592	0.13%
2018/03/22	3	108.83	0	0.00	105.00	3	1,547	0.19%
2018/03/20	3	118.33	5	118.10	117.00	-2	1,455	-0.14%
2018/03/16	0	0.00	2	115.00	117.50	-2	1,322	-0.15%
2018/03/15	83	109.87	1	108.00	107.00	82	1,255	6.53%
2018/03/14	1	101.50	1	103.50	102.00	0	1,223	0.00%
2018/03/13	5	106.40	1	109.00	103.00	4	1,229	0.33%
2018/03/12	1	101.50	0	0.00	101.50	1	1,192	0.08%
2018/03/09	12	105.00	1	103.50	101.50	11	1,174	0.94%
2018/03/08	1	107.00	0	0.00	108.50	1	1,083	0.09%
2018/03/07	16	101.81	0	0.00	99.00	16	1,046	1.53%
2018/03/06	2	95.30	2	99.10	101.50	0	995	0.00%
2018/03/05	0	0.00	15	94.49	92.50	-15	923	-1.62%
2018/03/01	0	0.00	1	92.90	93.50	-1	912	-0.11%
2018/02/26	15	92.34	2	94.50	96.00	13	903	1.44%
2018/02/22	0	0.00	1	85.70	85.70	-1	872	-0.11%
2018/02/21	1	84.80	1	86.40	84.20	0	874	0.00%
2018/02/09	1	77.00	1	78.40	80.00	0	859	0.00%
2018/02/08	1	84.50	0	0.00	82.50	1	851	0.12%
2018/02/07	1	85.60	4	85.75	85.20	-3	842	-0.36%
2018/02/06	0	0.00	10	87.37	84.50	-10	838	-1.19%
2018/02/01	6	91.37	3	96.50	97.00	3	796	0.38%
2018/01/31	5	88.88	0	0.00	88.20	5	735	0.68%
2018/01/25	2	89.40	0	0.00	89.50	2	733	0.27%
2018/01/24	1	89.80	0	0.00	89.20	1	733	0.14%
2018/01/23	3	90.27	0	0.00	90.00	3	734	0.41%
2018/01/22	0	0.00	1	88.00	88.50	-1	731	-0.14%
2018/01/17	1	89.30	0	0.00	90.00	1	732	0.14%
2018/01/15	1	89.70	0	0.00	90.90	1	743	0.13%
2018/01/11	1	90.10	8	90.51	89.80	-7	751	-0.93%
2018/01/10	0	0.00	1	90.70	90.00	-1	755	-0.13%
2018/01/04	0	0.00	1	93.40	96.10	-1	713	-0.14%
2018/01/02	160	92.71	0	0.00	92.70	160	719	22.25%	大買/鉅額交易