愛普* (6531)-群益金鼎券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9	314.00	0	0.00	308.50	9	2,016	0.45%
2024/11/19	5	304.30	5	294.60	304.00	0	2,028	0.00%
2024/11/18	8	294.75	6	295.92	294.00	2	2,032	0.10%
2024/11/15	2	301.00	2	301.25	301.00	0	2,026	0.00%
2024/11/14	5	302.20	17	306.91	300.00	-12	2,037	-0.59%
2024/11/13	1	311.00	0	0.00	310.00	1	2,041	0.05%
2024/11/12	1	309.00	1	312.50	309.00	0	2,070	0.00%
2024/11/11	2	316.50	2	311.50	316.50	0	2,078	0.00%
2024/11/08	21	314.19	7	314.14	313.00	14	2,094	0.67%
2024/11/07	11	319.77	1	316.00	316.00	10	2,132	0.47%
2024/11/06	13	316.54	15	313.33	317.50	-2	2,157	-0.09%
2024/11/05	21	312.88	21	310.52	309.50	0	2,177	0.00%
2024/11/04	1	304.50	1	307.00	306.50	0	2,279	0.00%
2024/11/01	4	300.50	4	292.00	305.00	0	2,289	0.00%
2024/10/30	9	304.83	9	302.39	301.50	0	2,292	0.00%
2024/10/29	27	302.35	25	304.00	302.50	2	2,302	0.09%
2024/10/28	11	310.41	11	310.95	309.00	0	2,302	0.00%
2024/10/25	15	311.30	14	315.96	311.00	1	2,314	0.04%
2024/10/24	14	317.18	14.1	318.15	316.50	-0.1	2,367	0.00%
2024/10/23	5	317.20	5	318.60	317.00	0	2,360	0.00%
2024/10/22	9	317.89	8	315.56	319.00	1	2,394	0.04%
2024/10/21	5	317.70	1	319.50	319.50	4	2,439	0.16%
2024/10/18	14	300.21	28	304.07	300.00	-14	2,421	-0.58%
2024/10/17	4	308.63	5	309.50	308.50	-1	2,453	-0.04%
2024/10/16	3	308.00	3	306.17	309.00	0	2,471	0.00%
2024/10/15	16	309.09	13	310.69	308.50	3	2,546	0.12%
2024/10/14	10	310.80	0.1	310.00	311.00	9.9	2,546	0.39%
2024/10/11	0	0.00	1	302.50	302.50	-1	2,567	-0.04%
2024/10/09	10	298.50	8	301.63	297.00	2	2,596	0.08%
2024/10/08	16	303.59	17	301.85	303.50	-1	2,653	-0.04%
2024/10/07	21	306.81	20	303.35	306.00	1	2,702	0.04%
2024/10/04	2	304.50	3	302.17	301.50	-1	2,743	-0.04%
2024/10/01	7	299.50	0	0.00	299.50	7	2,822	0.25%
2024/09/30	0	0.00	2	303.50	303.50	-2	2,944	-0.07%
2024/09/27	8	308.06	7	307.00	307.50	1	2,974	0.03%
2024/09/26	40	305.30	38	303.55	303.00	2	2,969	0.07%
2024/09/25	14	298.00	14	299.50	299.50	0	2,931	0.00%
2024/09/24	27	288.33	30	288.93	288.50	-3	2,928	-0.10%
2024/09/20	19	292.79	16	290.28	288.50	3	2,980	0.10%
2024/09/19	4	291.38	3	282.00	292.00	1	3,037	0.03%
2024/09/18	21	282.90	30	286.18	282.00	-9	3,047	-0.30%
2024/09/16	32	291.89	65	293.66	291.50	-33	3,061	-1.08%
2024/09/13	17	300.09	17	299.71	299.50	0	3,172	0.00%
2024/09/12	24	305.06	25	303.80	301.50	-1	3,292	-0.03%
2024/09/11	1	301.00	1	299.00	299.50	0	3,278	0.00%
2024/09/10	10	300.15	16	303.88	300.00	-6	3,288	-0.18%
2024/09/09	22	308.91	19.1	309.12	308.50	2.9	3,299	0.09%
2024/09/06	17	308.09	17	306.06	312.50	0	3,275	0.00%
2024/09/05	21	291.00	26	297.04	289.50	-5	3,206	-0.16%
2024/09/04	10.1	301.73	34	298.22	299.50	-23.9	3,183	-0.75%
2024/09/03	11	325.23	3.2	328.51	319.50	7.8	3,156	0.25%
2024/09/02	10	316.85	28	319.70	316.00	-18	3,136	-0.57%
2024/08/30	18	322.78	25	321.18	323.50	-7	3,144	-0.22%
2024/08/29	27.9	322.36	18	321.97	323.50	9.9	3,202	0.31%
2024/08/28	68.1	323.68	9	310.39	326.00	59.1	3,165	1.87%
2024/08/27	3.1	306.74	3	307.83	306.50	0.1	3,118	0.00%
2024/08/26	2	309.47	3	308.50	308.50	-1	3,125	-0.03%
2024/08/23	2	302.25	2	302.00	306.50	0	3,141	0.00%
2024/08/22	5.1	303.24	5	304.90	303.50	0.1	3,184	0.00%
2024/08/21	2	305.25	4	301.50	305.00	-2	3,187	-0.06%
2024/08/20	3	302.83	3	302.33	301.50	0	3,180	0.00%
2024/08/19	0	0.00	4	302.38	303.00	-4	3,184	-0.13%
2024/08/16	5	300.70	7	300.14	300.50	-2	3,185	-0.06%
2024/08/15	7	299.21	5	296.40	298.50	2	3,176	0.06%
2024/08/14	22	297.75	1	302.50	298.50	21	3,181	0.66%
2024/08/13	4	291.50	1	288.50	291.50	3	3,155	0.10%
2024/08/12	1	289.50	1.1	288.36	289.50	-0.1	3,151	0.00%
2024/08/09	14	291.11	11	292.50	285.00	3	3,153	0.10%
2024/08/08	16	289.69	8	289.06	289.00	8	3,129	0.26%
2024/08/07	6	280.33	4	277.25	288.00	2	3,098	0.06%
2024/08/06	15	254.87	36	265.14	262.00	-21	3,115	-0.67%
2024/08/05	1.2	278.71	30	278.27	277.00	-28.8	3,054	-0.94%
2024/08/02	1	307.50	5	313.50	307.50	-4	3,059	-0.13%
2024/08/01	1	325.50	1	324.00	326.50	0	3,084	0.00%
2024/07/31	1	320.00	1	319.00	319.00	0	3,108	0.00%
2024/07/30	1.1	311.69	1	306.00	320.00	0.1	3,097	0.00%
2024/07/29	2	308.75	21	321.60	308.00	-19	3,078	-0.62%
2024/07/26	10.1	332.93	22	329.11	335.00	-12	3,019	-0.40%
2024/07/23	2	340.50	3.7	342.82	340.50	-1.7	3,013	-0.06%
2024/07/22	2	341.50	109	351.21	341.50	-107	3,008	-3.56%	大賣/鉅額交易
2024/07/19	2	373.75	17	368.59	365.00	-15	2,959	-0.51%
2024/07/18	1	370.50	4.2	371.10	370.50	-3.2	2,944	-0.11%
2024/07/17	3.2	385.80	3	385.17	385.00	0.2	2,919	0.01%
2024/07/16	98	393.43	9	394.89	385.00	89	2,939	3.03%
2024/07/12	10	378.55	9	375.67	373.50	1	2,918	0.03%
2024/07/11	2.4	384.96	2	388.50	382.50	0.4	2,903	0.01%
2024/07/10	5	390.10	2	392.75	390.50	3	2,928	0.10%
2024/07/09	14	395.46	9	389.78	398.00	5	2,888	0.17%
2024/07/08	4	386.63	13	387.92	380.00	-9	2,847	-0.32%
2024/07/05	11	396.64	26	396.69	394.50	-15	2,814	-0.53%
2024/07/04	37	403.91	12	402.46	402.00	25	2,747	0.91%
2024/07/03	10	386.30	4.1	389.76	388.50	5.9	2,640	0.22%
2024/07/02	4.1	384.11	2	380.75	381.00	2.1	2,630	0.08%
2024/07/01	0	0.00	38	383.32	383.00	-38	2,626	-1.45%
2024/06/28	58	389.87	0	0.00	386.50	58	2,649	2.19%
2024/06/27	2.1	383.32	3	386.33	381.50	-1	2,652	-0.04%
2024/06/26	20	389.88	10	385.75	385.00	10	2,660	0.38%
2024/06/25	5	374.80	12	374.46	391.50	-7	2,620	-0.27%
2024/06/24	8	383.56	23.1	384.75	383.50	-15.1	2,560	-0.59%
2024/06/21	8	384.19	22	385.57	386.00	-14	2,552	-0.55%
2024/06/20	39.3	391.26	3	388.33	385.50	36.3	2,526	1.44%
2024/06/19	96	382.08	10.2	379.44	382.50	85.8	2,408	3.56%
2024/06/18	1	357.50	1.1	360.14	358.50	-0.1	2,294	0.00%
2024/06/14	1	356.50	1	360.00	358.00	0	2,328	0.00%
2024/06/13	8	349.50	8	343.81	351.50	0	2,331	0.00%
2024/06/12	1	343.50	7	344.43	343.50	-6	2,352	-0.26%
2024/06/11	15	344.07	29	346.57	344.50	-14	2,435	-0.57%
2024/06/07	11	351.41	6	353.58	355.00	5	2,512	0.20%
2024/06/06	24	349.46	40	350.77	346.00	-16	2,530	-0.63%
2024/06/05	16	362.47	16	364.03	361.50	0	2,511	0.00%
2024/06/04	61	376.60	19	371.47	366.00	42	2,541	1.65%
2024/06/03	1	353.50	3	353.50	356.50	-2	2,526	-0.08%
2024/05/31	16	348.03	13	358.00	345.00	3	2,684	0.11%
2024/05/30	11	359.59	12	356.58	359.00	-1	2,728	-0.04%
2024/05/29	6	358.17	7.2	359.25	358.00	-1.2	2,854	-0.04%
2024/05/28	47.2	361.70	14	358.54	363.00	33.2	2,975	1.11%
2024/05/27	6	348.58	4	346.00	349.00	2	3,004	0.07%
2024/05/24	1	338.00	7.4	338.77	338.00	-6.4	3,066	-0.21%
2024/05/23	11	338.77	11	340.91	338.50	0	3,091	0.00%
2024/05/22	3	347.50	3	345.00	346.50	0	3,160	0.00%
2024/05/21	8	344.75	8	347.56	344.50	0	3,274	0.00%
2024/05/20	4	352.25	22	349.75	352.00	-18	3,301	-0.55%
2024/05/17	6	348.67	13.3	348.37	347.00	-7.3	3,349	-0.22%
2024/05/16	6.1	351.29	23	352.43	354.00	-17	3,400	-0.50%
2024/05/15	10	352.05	10	354.25	351.00	0	3,443	0.00%
2024/05/14	1	348.00	1	354.00	354.00	0	3,520	0.00%
2024/05/13	3	345.33	3	342.50	346.50	0	3,562	0.00%
2024/05/10	20	343.18	44	343.01	342.50	-24	3,599	-0.67%
2024/05/09	20.1	351.73	15	359.07	349.50	5.1	3,574	0.14%
2024/05/08	8	365.69	8	364.31	366.00	0	3,565	0.00%
2024/05/07	33	366.12	19	371.92	366.50	14	3,619	0.39%
2024/05/06	33	383.91	14	380.00	380.50	19	3,673	0.52%
2024/05/03	7	374.64	6	376.58	373.50	1	3,668	0.03%
2024/05/02	11	374.27	11	376.00	373.50	0	3,706	0.00%
2024/04/30	23	378.76	5.1	379.58	380.00	18	3,802	0.47%
2024/04/29	7	372.71	7	373.79	373.00	0	3,844	0.00%
2024/04/26	1	372.50	0	0.00	371.00	1	3,896	0.03%
2024/04/25	8	354.50	18	356.72	354.00	-10	3,937	-0.25%
2024/04/24	2	364.50	2	359.50	365.50	0	4,013	0.00%
2024/04/23	7	353.93	7.2	350.19	354.00	-0.2	4,086	0.00%
2024/04/22	7.1	346.01	25	351.14	345.00	-18	4,172	-0.43%
2024/04/19	8	351.69	16	364.00	360.50	-8	4,317	-0.19%
2024/04/18	2	383.50	22	384.02	383.00	-20	4,479	-0.45%
2024/04/17	19	382.92	19	381.47	383.00	0	4,559	0.00%
2024/04/16	19	383.63	14	370.18	384.00	5	4,578	0.11%
2024/04/15	18	376.72	17	378.29	376.50	1	4,570	0.02%
2024/04/12	6	388.25	6	390.92	388.00	0	4,622	0.00%
2024/04/11	6.1	394.77	4	393.38	395.00	2.1	4,776	0.04%
2024/04/10	13	398.81	4	395.50	398.50	9	4,801	0.19%
2024/04/09	12	395.04	11	399.09	395.00	1	4,875	0.02%
2024/04/08	21.1	402.67	19	407.53	402.00	2.1	4,896	0.04%
2024/04/03	0	412.50	0	0.00	412.00	0	4,898	0.00%
2024/04/02	2	411.75	2	408.25	408.00	0	4,923	0.00%
2024/04/01	0	0.00	1	410.50	408.00	-1	4,955	-0.02%
2024/03/29	21	401.76	0	0.00	401.50	21	4,973	0.42%
2024/03/28	0.1	395.00	5	388.80	388.00	-5	4,987	-0.10%
2024/03/27	1	399.00	1	401.50	392.00	0	5,034	0.00%
2024/03/26	2	396.00	0	0.00	394.00	2	5,043	0.04%
2024/03/25	3	409.84	0	0.00	405.00	3	5,038	0.06%
2024/03/22	2	406.25	0	0.00	405.00	2	5,059	0.04%
2024/03/21	1	402.50	2	402.50	405.50	-1	5,066	-0.02%
2024/03/20	2	395.50	2	398.00	395.00	0	5,142	0.00%
2024/03/19	5	403.80	9	404.78	402.50	-4	5,223	-0.08%
2024/03/18	18	406.25	17	407.26	407.00	1	5,232	0.02%
2024/03/15	3	406.33	3	403.00	406.00	0	5,327	0.00%
2024/03/14	15	406.25	16	406.47	404.50	-1	5,365	-0.02%
2024/03/13	10.1	405.59	69	418.06	405.00	-58.9	5,337	-1.10%
2024/03/12	12	431.92	12	436.08	431.50	0	5,314	0.00%
2024/03/11	6.1	442.98	10	436.55	443.00	-4	5,379	-0.07%
2024/03/08	29	432.67	26	433.31	431.00	3	5,373	0.06%
2024/03/07	24	436.65	35.1	445.48	435.00	-11.1	5,403	-0.21%
2024/03/06	75.1	458.04	69	465.50	450.00	6.1	5,385	0.11%
2024/03/05	29	488.64	28	484.02	490.00	1	5,289	0.02%
2024/03/04	43.2	493.44	28	489.25	491.50	15.2	5,354	0.28%
2024/03/01	8	478.50	17	473.26	477.50	-9	5,262	-0.17%
2024/02/29	42	453.58	6	438.75	455.00	36	5,158	0.70%
2024/02/27	10	437.50	6	439.75	438.00	4	5,104	0.08%
2024/02/26	20	436.83	17	438.94	436.50	3	5,085	0.06%
2024/02/23	33	441.89	80	443.27	439.50	-47	5,116	-0.92%
2024/02/22	35	450.96	71	454.23	450.00	-36	5,122	-0.70%
2024/02/21	9	465.11	10	468.45	464.00	-1	5,064	-0.02%
2024/02/20	19	470.89	29	472.81	470.50	-10	5,206	-0.19%
2024/02/19	40	470.26	36	471.88	470.00	4	5,224	0.08%
2024/02/16	39	480.74	92	481.86	480.00	-53	5,375	-0.99%
2024/02/15	12	483.33	15	481.93	483.50	-3	5,427	-0.06%
2024/02/05	34.1	497.13	42	507.69	497.00	-7.9	5,456	-0.14%
2024/02/02	2.3	528.11	6	522.67	518.00	-3.7	5,458	-0.07%
2024/02/01	14	516.43	13	515.08	517.00	1	5,464	0.02%
2024/01/31	20	526.35	1	527.00	523.00	19	5,549	0.34%
2024/01/30	44	524.82	23	521.57	523.00	21	5,604	0.37%
2024/01/29	17	513.29	1	513.00	519.00	16	5,712	0.28%
2024/01/26	3	494.33	3	492.00	490.50	0	5,994	0.00%
2024/01/25	28	494.36	23	497.46	494.00	5	6,221	0.08%
2024/01/24	50	499.28	47	502.23	498.00	3	6,216	0.05%
2024/01/23	4	522.00	3	522.04	520.00	1	6,214	0.02%
2024/01/22	1	528.99	1	527.06	526.00	0	6,250	0.00%
2024/01/19	23	519.87	103	518.86	519.00	-80	6,245	-1.28%	大賣/
2024/01/18	24	516.92	34.5	523.74	516.00	-10.5	6,244	-0.17%
2024/01/17	38	533.11	67	535.78	534.00	-29	6,280	-0.46%
2024/01/16	11	549.18	14	536.57	544.00	-3	6,243	-0.05%
2024/01/15	21	535.62	10	527.10	539.00	11	6,189	0.18%
2024/01/12	24	518.33	18.4	514.71	514.00	5.6	6,097	0.09%
2024/01/11	66	498.47	38.1	496.71	497.50	27.9	5,954	0.47%
2024/01/10	7	491.07	5	481.20	489.00	2	5,980	0.03%
2024/01/09	13	486.62	13	485.27	485.00	0	6,081	0.00%
2024/01/08	25	484.86	34	488.94	484.50	-9	6,191	-0.15%
2024/01/05	4	487.25	8	479.90	498.00	-4	6,207	-0.06%
2024/01/04	25	465.76	24	464.33	467.00	1	6,150	0.02%
2024/01/03	19	471.00	8	470.19	472.00	11	6,226	0.18%
2024/01/02	32	459.73	35	462.56	459.50	-3	6,177	-0.05%
2023/12/29	10	469.25	1	469.00	469.00	9	6,217	0.14%
2023/12/28	2	466.25	5	465.00	465.50	-3	6,290	-0.05%
2023/12/27	11	470.73	5	467.50	472.00	6	6,397	0.09%
2023/12/26	15	461.80	25	461.80	462.00	-10	6,452	-0.15%
2023/12/25	10	456.80	26	456.96	456.50	-16	6,524	-0.25%
2023/12/22	43	455.90	2	451.75	457.50	41	6,603	0.62%
2023/12/21	3	443.33	0	0.00	444.00	3	6,757	0.04%
2023/12/20	7	439.64	4	441.50	439.00	3	6,967	0.04%
2023/12/19	38	439.12	56	441.50	439.00	-18	7,147	-0.25%
2023/12/15	42	455.14	35	461.60	452.50	7	7,559	0.09%
2023/12/14	28	459.52	29	454.67	460.50	-1	7,734	-0.01%
2023/12/13	7	446.14	14.1	441.69	446.00	-7.1	7,865	-0.09%
2023/12/12	62	444.85	35	440.59	443.50	27	8,084	0.33%
2023/12/11	35	430.31	35	433.40	430.00	0	8,065	0.00%
2023/12/08	3	445.67	3	442.17	440.50	0	8,053	0.00%
2023/12/07	46.1	435.45	52	430.54	436.00	-5.9	8,039	-0.07%
2023/12/06	42	438.12	42	445.42	436.50	0	8,040	0.00%
2023/12/05	11	452.59	14	451.75	452.00	-3	8,017	-0.04%
2023/12/04	20	462.48	27	465.78	460.00	-7	8,050	-0.09%
2023/12/01	74	469.09	43	468.84	469.00	31	8,097	0.38%
2023/11/30	12	467.92	81.1	467.64	468.00	-69.1	8,371	-0.83%
2023/11/29	40	464.48	44	453.15	471.00	-4	8,353	-0.05%
2023/11/28	14	441.86	122	435.94	444.50	-108	8,260	-1.31%	大賣/鉅額交易
2023/11/27	15.1	432.32	22.2	435.35	430.50	-7.1	8,247	-0.09%
2023/11/24	2.3	445.46	1	445.00	447.00	1.3	8,267	0.02%
2023/11/22	39	451.74	1	452.50	452.50	38	8,260	0.46%
2023/11/21	79	453.14	13	449.15	447.50	66	8,236	0.80%
2023/11/20	5	451.10	57	449.69	449.50	-52	8,221	-0.63%
2023/11/17	73	446.90	12.1	448.73	456.00	60.9	8,215	0.74%
2023/11/16	3	434.00	4	434.13	435.00	-1	8,146	-0.01%
2023/11/15	50	447.27	51	445.39	444.00	-1	8,111	-0.01%
2023/11/14	19	428.63	24.2	422.09	432.50	-5.2	7,988	-0.06%
2023/11/13	19	422.45	7.1	418.54	422.00	11.9	7,990	0.15%
2023/11/10	24	409.60	24	403.33	409.50	0	7,913	0.00%
2023/11/09	4	414.13	7	411.14	410.00	-3	7,901	-0.04%
2023/11/08	80	412.54	51	415.28	411.00	29	7,892	0.37%
2023/11/07	12	418.46	21	418.52	420.00	-9	7,807	-0.12%
2023/11/06	47	412.34	93	410.13	416.00	-46	7,822	-0.59%
2023/11/03	49	404.78	63.5	393.20	410.00	-14.5	7,733	-0.19%
2023/11/02	14	383.71	53.3	394.18	397.50	-39.3	7,425	-0.53%
2023/11/01	10	362.75	6	361.17	361.50	4	7,250	0.06%
2023/10/31	34	358.97	36	368.93	357.00	-2	7,338	-0.03%
2023/10/30	4	372.25	20	371.28	375.50	-16	7,436	-0.22%
2023/10/27	69.1	362.57	55	364.73	361.50	14.1	7,542	0.19%
2023/10/26	22.1	369.71	15	372.80	368.00	7.1	7,878	0.09%
2023/10/25	14	381.29	11	380.91	382.50	3	8,188	0.04%
2023/10/24	17	367.56	17	364.47	368.50	0	8,301	0.00%
2023/10/23	19.1	366.48	26	371.33	366.00	-6.9	8,311	-0.08%
2023/10/20	39	375.58	44	365.01	377.50	-5	8,316	-0.06%
2023/10/19	5	371.10	5.1	369.17	374.50	-0.1	8,260	0.00%
2023/10/18	43	371.20	31	372.82	370.00	12	8,229	0.15%
2023/10/17	3	381.17	15	381.40	383.00	-12	8,177	-0.15%
2023/10/16	66.1	372.20	67	379.82	372.50	-0.9	8,093	-0.01%
2023/10/13	38	389.18	51	388.34	390.00	-13	7,975	-0.16%
2023/10/12	23	386.20	8	381.94	389.50	15	7,929	0.19%
2023/10/11	67	373.78	41	377.71	372.00	26	7,905	0.33%
2023/10/06	8	379.38	7.2	381.68	379.00	0.8	7,881	0.01%
2023/10/05	39	384.21	49.5	385.21	383.50	-10.5	7,902	-0.13%
2023/10/04	42.1	385.05	48	377.95	386.00	-5.9	7,885	-0.07%
2023/10/03	67.7	389.31	31	388.53	387.50	36.7	7,826	0.47%
2023/10/02	27	395.37	40	397.26	396.00	-13	7,716	-0.17%
2023/09/28	79.1	386.68	68	389.14	383.00	11.1	7,663	0.14%
2023/09/27	34	386.99	51	386.50	392.00	-17	7,630	-0.22%
2023/09/26	112	388.31	131	393.60	385.50	-19	7,582	-0.25%	大買/大賣/
2023/09/25	105.2	394.17	62	392.60	395.50	43.2	7,406	0.58%	大買/
2023/09/22	90	380.92	98	376.24	386.00	-8	7,204	-0.11%
2023/09/21	123	379.33	238.1	377.19	382.00	-115.1	7,053	-1.63%	大買/大賣/鉅額交易
2023/09/20	137	372.57	64	372.44	373.50	73	6,807	1.07%	大買/
2023/09/19	146	368.92	169	375.44	360.50	-23	6,628	-0.35%	大買/大賣/
2023/09/18	162	371.20	152.1	371.49	371.50	9.9	6,398	0.16%	大買/大賣/
2023/09/15	71	362.56	72.1	361.98	363.00	-1.1	6,188	-0.02%
2023/09/14	30	345.97	14	337.04	348.00	16	5,976	0.27%
2023/09/13	37	330.74	43	330.14	331.50	-6	5,888	-0.10%
2023/09/12	5	328.70	4.1	325.56	327.00	0.9	5,869	0.02%
2023/09/11	30.1	325.71	56.1	331.44	325.50	-26	5,939	-0.44%
2023/09/08	9.1	344.81	18	345.74	339.00	-8.9	5,925	-0.15%
2023/09/07	13	351.16	19.1	353.33	350.00	-6.1	5,965	-0.10%
2023/09/06	39.1	358.57	22.1	356.45	351.50	17	5,970	0.28%
2023/09/05	28	361.41	59.1	360.00	354.00	-31.1	5,888	-0.53%
2023/09/04	0	0.00	2	347.75	353.00	-2	5,656	-0.04%
2023/09/01	26	324.44	9	326.44	321.00	17	5,696	0.30%
2023/08/31	3	330.50	3	328.33	328.00	0	5,764	0.00%
2023/08/30	13	332.65	12	330.29	330.50	1	5,788	0.02%
2023/08/29	5	318.20	1.1	321.24	321.50	3.9	5,893	0.07%
2023/08/28	2	321.00	27	322.00	321.00	-25	6,021	-0.42%
2023/08/25	11	327.37	5	326.50	327.00	6	6,389	0.09%
2023/08/24	1	336.78	8	334.75	328.50	-7	6,525	-0.11%
2023/08/23	2	331.25	12	323.71	332.00	-10	6,597	-0.15%
2023/08/22	10	333.25	7	334.29	329.00	3	6,661	0.05%
2023/08/21	3	319.33	6	318.58	322.00	-3	6,737	-0.04%
2023/08/18	10	321.75	11	319.65	315.50	-1	6,747	-0.02%
2023/08/17	14	339.64	0	0.00	334.00	14	6,739	0.21%
2023/08/16	1	323.00	1	313.50	321.00	0	6,719	0.00%
2023/08/15	7.1	316.30	7	319.00	317.50	0.1	6,849	0.00%
2023/08/14	3	314.33	13	313.92	314.50	-10	6,979	-0.14%
2023/08/11	2	330.25	7	328.71	325.50	-5	6,961	-0.07%
2023/08/10	9	328.61	56.1	334.20	327.00	-47.1	6,969	-0.68%
2023/08/09	1	352.00	4	350.37	345.00	-3	6,893	-0.04%
2023/08/08	16	354.16	17.1	351.45	351.00	-1.1	6,853	-0.02%
2023/08/07	5.2	347.68	1	352.00	356.00	4.2	6,835	0.06%
2023/08/04	2	347.50	9	344.83	343.00	-7	6,781	-0.10%
2023/08/02	10	355.35	26.1	358.90	348.00	-16.1	6,690	-0.24%
2023/08/01	6.1	386.78	45	375.73	386.50	-39	6,568	-0.59%
2023/07/31	38	392.98	135	381.70	381.50	-97	6,503	-1.49%	大賣/
2023/07/28	105	364.40	7.1	370.91	379.50	97.9	6,140	1.60%	大買/
2023/07/27	51.1	338.54	2.1	344.63	345.00	49.1	5,791	0.85%
2023/07/26	4	314.38	2	318.00	314.00	2	5,613	0.04%
2023/07/25	2	311.75	1	313.00	310.50	1	5,615	0.02%
2023/07/24	1	305.00	2	301.50	300.00	-1	5,623	-0.02%
2023/07/21	3	297.33	4	299.88	307.50	-1	5,689	-0.02%
2023/07/20	3	309.83	3	307.33	305.50	0	5,775	0.00%
2023/07/19	6	316.83	13	320.38	316.50	-7	5,780	-0.12%
2023/07/18	3	308.67	13	318.31	308.50	-10	5,807	-0.17%
2023/07/17	4	314.38	5	311.70	316.50	-1	5,838	-0.02%
2023/07/14	30	317.18	7	318.14	315.00	23	5,845	0.39%
2023/07/13	29	323.98	42	323.05	324.50	-13	5,826	-0.22%
2023/07/12	37	317.86	13	323.50	316.00	24	5,775	0.42%
2023/07/11	14	320.75	17.1	325.85	320.50	-3.1	5,785	-0.05%
2023/07/10	3.1	317.87	6.1	319.31	321.00	-3	5,805	-0.05%
2023/07/07	5	308.60	5	310.60	310.00	0	5,846	0.00%
2023/07/06	26	318.21	12.1	318.64	315.00	13.9	5,865	0.24%
2023/07/05	20	318.00	13	320.92	323.50	7	5,874	0.12%
2023/07/04	19	313.68	12	309.83	316.00	7	5,886	0.12%
2023/07/03	6	301.17	6	301.83	301.00	0	5,901	0.00%
2023/06/29	2	298.25	3	300.17	300.00	-1	6,035	-0.02%
2023/06/28	1	290.50	7	290.64	291.00	-6	6,079	-0.10%
2023/06/27	3.1	298.46	2	292.50	292.50	1.1	6,179	0.02%
2023/06/26	4	298.13	25	297.08	296.50	-21	6,191	-0.34%
2023/06/21	1	313.00	6	313.58	311.50	-5	6,270	-0.08%
2023/06/20	3	332.17	2	333.75	322.50	1	6,406	0.02%
2023/06/19	2	335.00	5.2	333.37	332.50	-3.2	6,509	-0.05%
2023/06/16	2	332.50	1	334.00	331.50	1	6,804	0.01%
2023/06/15	6	342.67	8.3	341.22	337.50	-2.3	7,098	-0.03%
2023/06/14	3	330.50	5	330.70	332.00	-2	7,290	-0.03%
2023/06/13	14	338.25	5	342.90	337.00	9	7,439	0.12%
2023/06/09	7	327.86	8	329.50	325.50	-1	7,642	-0.01%
2023/06/08	9	328.67	53.1	325.32	323.50	-44.1	7,780	-0.57%
2023/06/07	15.1	340.68	15	342.93	339.00	0.1	7,849	0.00%
2023/06/06	49.1	336.34	5	334.90	337.00	44	8,050	0.55%
2023/06/05	4	330.63	4	331.38	328.50	0	8,003	0.00%
2023/06/02	40.1	334.38	48	346.44	336.00	-8	8,006	-0.10%
2023/06/01	24.1	346.32	14	341.57	348.50	10.1	7,925	0.13%
2023/05/31	15	347.80	9.1	345.58	340.00	5.9	8,057	0.07%
2023/05/30	72	335.06	44	332.50	332.00	28	7,784	0.36%
2023/05/29	37	326.73	21.1	324.80	328.50	16	7,820	0.20%
2023/05/26	4.1	317.80	15.1	314.74	310.50	-11.1	7,933	-0.14%
2023/05/25	33.1	330.64	32	325.55	317.50	1.1	8,093	0.01%
2023/05/24	3	311.17	3	310.00	314.50	0	8,079	0.00%
2023/05/23	43	309.37	5	309.60	310.00	38	8,320	0.46%
2023/05/22	6	305.00	36	307.74	304.50	-30	8,621	-0.35%
2023/05/19	13	311.08	19	311.58	311.50	-6	8,783	-0.07%
2023/05/18	57	303.58	4.5	295.79	304.50	52.6	8,778	0.60%
2023/05/17	5	283.50	3	280.00	284.00	2	8,712	0.02%
2023/05/16	2	283.50	1	281.00	280.00	1	8,767	0.01%
2023/05/15	2	276.75	6	277.83	276.00	-4	8,856	-0.05%
2023/05/12	27	283.89	1	274.50	286.00	26	8,969	0.29%
2023/05/11	7	282.50	3.5	282.14	278.00	3.5	9,121	0.04%
2023/05/09	2	278.75	7	280.14	277.50	-5	9,322	-0.05%
2023/05/08	13	285.77	9	287.83	283.00	4	9,412	0.04%
2023/05/05	50.1	283.22	49	283.15	283.00	1.1	9,555	0.01%
2023/05/04	1.1	276.55	2	274.25	276.00	-1	9,619	-0.01%
2023/05/03	21	277.43	6	279.42	275.50	15	9,693	0.15%
2023/05/02	5.1	284.72	2	283.25	283.50	3.1	9,732	0.03%
2023/04/28	9	279.00	19	278.21	279.50	-10	9,742	-0.10%
2023/04/27	7	272.36	7	270.93	273.50	0	9,691	0.00%
2023/04/26	10	269.40	17	268.41	271.50	-7	9,643	-0.07%
2023/04/25	5.2	272.33	9	276.50	272.00	-3.8	9,564	-0.04%
2023/04/24	6.1	288.66	6	291.25	290.50	0.1	9,456	0.00%
2023/04/21	11	292.05	23	293.09	291.00	-12	9,423	-0.13%
2023/04/20	2	304.25	2	302.75	301.00	0	9,374	0.00%
2023/04/19	2.1	305.78	9	303.89	303.50	-7	9,346	-0.07%
2023/04/18	4	312.25	9.2	310.97	311.50	-5.2	9,321	-0.06%
2023/04/17	2	313.75	2	309.50	315.00	0	9,266	0.00%
2023/04/14	24	315.31	47	313.84	313.00	-23	9,239	-0.25%
2023/04/13	11.5	314.61	11	315.64	311.00	0.5	9,183	0.01%
2023/04/12	17	325.00	17	320.97	325.50	0	9,112	0.00%
2023/04/11	16	323.03	31	322.11	320.00	-15	9,043	-0.17%
2023/04/10	8	326.38	17	328.26	326.00	-9	9,013	-0.10%
2023/04/07	19	329.21	10	325.10	324.50	9	8,947	0.10%
2023/04/06	9	320.83	37	317.78	323.00	-28	8,877	-0.32%
2023/03/31	24	320.98	5	323.19	324.00	19	8,813	0.22%
2023/03/30	8	312.31	7	315.14	310.50	1	8,695	0.01%
2023/03/29	9	311.61	8	315.44	306.00	1	8,645	0.01%
2023/03/28	10.1	331.02	32	328.26	315.00	-21.9	8,601	-0.25%
2023/03/27	7.1	323.85	15	321.20	316.50	-7.9	8,485	-0.09%
2023/03/24	9	337.78	8	327.44	325.50	1	8,469	0.01%
2023/03/23	16	328.70	14	330.75	334.50	2	8,363	0.02%
2023/03/22	11	327.58	15	327.03	323.50	-4	8,242	-0.05%
2023/03/21	47	325.44	84	323.80	325.00	-37	8,118	-0.46%
2023/03/20	84.1	314.51	52.5	317.46	324.50	31.5	7,812	0.40%
2023/03/17	84.2	304.87	80.1	302.95	303.50	4.1	7,499	0.06%
2023/03/16	25	294.38	15	294.73	296.00	10	7,232	0.14%
2023/03/15	38.1	301.03	34	301.13	295.00	4.1	7,106	0.06%
2023/03/14	11	294.64	14	291.12	289.00	-3	6,909	-0.04%
2023/03/13	61	289.87	67	283.51	297.00	-6	6,875	-0.09%
2023/03/10	5	292.40	5	292.80	291.50	0	6,741	0.00%
2023/03/09	44	297.68	32	297.23	295.00	12	6,660	0.18%
2023/03/08	28	283.63	6	283.00	283.50	22	6,405	0.34%
2023/03/07	12.1	283.88	7	282.57	281.50	5.1	6,414	0.08%
2023/03/06	21.1	285.99	23	282.83	280.50	-1.9	6,421	-0.03%
2023/03/03	43.1	282.53	47	284.33	283.00	-3.9	6,468	-0.06%
2023/03/02	8	291.00	9	289.50	287.00	-1	6,412	-0.02%
2023/03/01	26	293.35	14	292.36	290.00	12	6,335	0.19%
2023/02/24	20	287.78	27	284.26	283.00	-7	6,277	-0.11%
2023/02/23	45	282.58	99	275.26	289.50	-54	6,234	-0.87%
2023/02/22	89	265.21	72	272.82	266.50	17	6,186	0.27%
2023/02/21	36	281.43	54.1	282.52	281.50	-18.1	6,136	-0.29%
2023/02/20	105	275.04	92	274.35	280.00	13	6,047	0.21%	大買/
2023/02/17	85	257.60	159.5	258.96	260.00	-74.5	5,796	-1.29%	大賣/
2023/02/16	20	244.15	24	245.02	252.00	-4	5,679	-0.07%
2023/02/15	14.2	236.15	15	237.60	235.50	-0.8	5,670	-0.01%
2023/02/14	11	247.05	18	246.00	246.00	-7	5,652	-0.12%
2023/02/13	9	252.06	38	246.75	244.00	-29	5,834	-0.50%
2023/02/10	26	251.23	22	248.66	247.00	4	5,986	0.07%
2023/02/09	39	267.35	57	266.96	262.00	-18	5,936	-0.30%
2023/02/08	19	254.45	29	259.21	268.00	-10	5,802	-0.17%
2023/02/07	3	246.00	33	245.94	244.00	-30	5,686	-0.53%
2023/02/06	13	244.88	13	246.81	245.50	0	5,694	0.00%
2023/02/03	47	247.90	20	250.20	247.50	27	5,663	0.48%
2023/02/02	32	224.13	77.1	226.59	233.50	-45.1	5,633	-0.80%
2023/02/01	4	213.38	4	211.75	219.00	0	5,538	0.00%
2023/01/31	56	208.21	46	207.79	210.00	10	5,479	0.18%
2023/01/30	210	200.13	2	199.75	201.50	208	5,428	3.83%	大買/鉅額交易
2023/01/17	3	189.83	10	187.40	187.50	-7	5,478	-0.13%
2023/01/16	71	188.39	98	188.18	188.50	-27	5,568	-0.48%
2023/01/13	0	0.00	56	182.74	183.00	-56	5,575	-1.00%
2023/01/12	1	186.00	2	187.50	186.00	-1	5,579	-0.02%
2023/01/11	80	191.53	4	189.88	190.00	76	5,572	1.36%
2023/01/10	50	187.20	55	187.11	188.00	-5	5,560	-0.09%
2023/01/09	23	186.57	0.2	186.12	186.50	22.8	5,541	0.41%
2023/01/06	40.2	181.63	4	182.00	182.00	36.2	5,521	0.66%
2023/01/05	13	175.23	5	175.70	175.00	8	5,521	0.14%
2023/01/04	1	174.00	1	176.00	176.00	0	5,547	0.00%
2023/01/03	90	173.19	4	171.13	174.00	86	5,563	1.55%
2022/12/30	1	169.00	1	165.00	165.00	0	5,557	0.00%
2022/12/29	1	164.00	1	165.50	168.00	0	5,567	0.00%
2022/12/28	6	166.67	37	166.16	166.50	-31	5,593	-0.55%
2022/12/27	3	172.00	1	173.50	172.50	2	5,615	0.04%
2022/12/26	7	169.29	7	170.71	170.50	0	5,650	0.00%
2022/12/23	5	167.10	5	167.00	170.00	0	5,678	0.00%
2022/12/22	2	173.00	2	170.00	170.00	0	5,695	0.00%
2022/12/21	1	173.00	161	172.54	172.00	-160	5,733	-2.79%	大賣/鉅額交易
2022/12/20	8	175.69	9	175.90	172.00	-1	5,756	-0.02%
2022/12/19	7	179.86	6	179.50	181.50	1	5,757	0.02%
2022/12/16	8	180.19	7	179.71	181.00	1	5,766	0.02%
2022/12/15	3	186.33	2	186.50	186.00	1	5,749	0.02%
2022/12/14	3	184.67	3	185.50	190.50	0	5,737	0.00%
2022/12/13	5	186.10	5	186.40	184.50	0	5,696	0.00%
2022/12/12	2	185.00	2	185.00	186.00	0	5,677	0.00%
2022/12/09	2	186.50	3	187.17	186.50	-1	5,677	-0.02%
2022/12/08	1	188.00	1	191.50	187.00	0	5,682	0.00%
2022/12/07	7	189.43	13	189.38	187.50	-6	5,668	-0.11%
2022/12/06	4	200.38	8	197.75	195.50	-4	5,611	-0.07%
2022/12/05	9	210.89	5	210.60	207.00	4	5,568	0.07%
2022/12/02	4	207.38	14	208.18	209.00	-10	5,496	-0.18%
2022/12/01	8	206.38	4.2	204.97	206.50	3.8	5,505	0.07%
2022/11/30	6.2	199.73	5	201.70	198.00	1.2	5,487	0.02%
2022/11/29	13	198.19	14	198.07	199.00	-1	5,520	-0.02%
2022/11/28	9	205.00	7	204.64	202.00	2	5,519	0.04%
2022/11/25	123	209.12	16	210.72	207.50	107	5,661	1.89%	大買/鉅額交易
2022/11/24	44	211.90	17	211.62	213.50	27	5,546	0.49%
2022/11/23	26	199.52	13	199.38	199.00	13	5,324	0.24%
2022/11/22	34	197.68	51	200.47	197.00	-17	5,282	-0.32%
2022/11/21	24	208.79	26	207.29	207.00	-2	5,187	-0.04%
2022/11/18	53	197.79	53	193.23	203.00	0	5,054	0.00%
2022/11/17	15	191.00	15	190.87	191.00	0	4,838	0.00%
2022/11/16	42	189.76	32	184.28	192.50	10	4,733	0.21%
2022/11/15	13	177.12	12	177.88	180.50	1	4,545	0.02%
2022/11/14	4	179.00	13	180.96	179.50	-9	4,463	-0.20%
2022/11/11	18	178.33	12	177.96	175.50	6	4,397	0.14%
2022/11/10	25	171.56	22	174.30	171.00	3	4,261	0.07%
2022/11/09	61	176.57	33.3	174.70	177.00	27.7	4,222	0.66%
2022/11/08	18	172.75	27.3	175.59	169.00	-9.3	4,037	-0.23%
2022/11/07	9	161.94	9.1	161.86	164.50	-0.1	3,854	0.00%
2022/11/04	42.1	159.03	16.1	157.98	158.00	26	3,799	0.68%
2022/11/03	92.1	157.55	9	155.72	159.00	83.1	3,761	2.21%
2022/11/02	8.1	155.07	8	154.63	155.50	0.1	3,700	0.00%
2022/11/01	8	150.69	15	149.97	153.00	-7	3,633	-0.19%
2022/10/31	20	147.30	21	147.98	151.00	-1	3,568	-0.03%
2022/10/28	3	144.67	2	144.00	139.00	1	3,427	0.03%
2022/10/27	13	146.50	2	143.50	147.00	11	3,392	0.32%
2022/10/26	3	139.00	3	139.50	137.50	0	3,406	0.00%
2022/10/25	24	141.90	7	141.79	140.00	17	3,459	0.49%
2022/10/24	5.1	155.14	14	157.75	150.50	-8.9	3,371	-0.26%
2022/10/21	8	149.69	9	146.33	146.00	-1	3,305	-0.03%
2022/10/20	0	0.00	6	145.50	153.00	-6	3,310	-0.18%
2022/10/19	2	150.00	3	150.67	148.50	-1	3,323	-0.03%
2022/10/18	2	151.50	0	0.00	152.50	2	3,327	0.06%
2022/10/14	2	148.25	7.1	146.38	147.50	-5.1	3,471	-0.15%
2022/10/13	4	138.13	22	138.93	137.50	-18	3,573	-0.50%
2022/10/12	3	143.83	3	142.50	145.50	0	3,562	0.00%
2022/10/11	2	146.00	4	148.13	146.00	-2	3,607	-0.06%
2022/10/06	1	159.51	0.1	162.00	161.00	0.9	3,655	0.03%
2022/10/05	8	160.69	3	162.00	158.50	5	3,665	0.14%
2022/10/04	17	158.38	1	160.50	158.50	16	3,686	0.43%
2022/10/03	1	153.00	1	153.00	153.00	0	3,673	0.00%
2022/09/30	1	146.50	7	144.79	153.00	-6	3,686	-0.16%
2022/09/29	8	149.06	4	147.63	147.00	4	3,690	0.11%
2022/09/28	7	149.64	5	146.20	146.00	2	3,721	0.05%
2022/09/27	1	153.50	2	152.75	155.00	-1	3,758	-0.03%
2022/09/26	4	156.88	1	149.50	149.00	3	3,792	0.08%
2022/09/23	3	164.17	2	164.00	161.50	1	3,850	0.03%
2022/09/22	2	165.25	1	167.50	166.50	1	3,904	0.03%
2022/09/21	1.1	168.07	0	0.00	168.50	1.1	3,906	0.03%
2022/09/20	4	170.50	4	169.50	169.00	0	3,926	0.00%
2022/09/19	1	168.50	1	172.00	168.50	0	3,966	0.00%
2022/09/16	3	170.83	3	175.00	170.50	0	3,991	0.00%
2022/09/14	7	174.50	0	0.00	174.50	7	4,052	0.17%
2022/09/13	2	175.50	3	176.83	176.50	-1	4,056	-0.02%
2022/09/12	2.1	174.57	2	175.00	175.00	0.1	4,086	0.00%
2022/09/07	20	172.65	114	172.23	171.00	-94	4,104	-2.29%	大賣/
2022/09/06	3	180.67	98.1	179.98	178.50	-95.1	4,071	-2.33%
2022/09/05	12	193.13	22.1	192.18	190.00	-10.1	4,054	-0.25%
2022/09/02	8.2	204.60	11.1	205.38	201.00	-2.9	4,027	-0.07%
2022/09/01	203.1	209.35	2	214.00	205.50	201.1	3,975	5.06%	大買/鉅額交易
2022/08/30	3	197.00	8	196.81	196.50	-5	3,878	-0.13%
2022/08/29	0.1	196.00	1	195.50	196.00	-0.9	3,916	-0.02%
2022/08/26	3.2	204.95	38	205.62	205.00	-34.8	3,956	-0.88%
2022/08/25	44	209.73	4	210.00	208.00	40	4,060	0.99%
2022/08/24	2	198.50	3	201.00	198.50	-1	4,090	-0.02%
2022/08/23	1	198.00	2	200.50	200.50	-1	4,129	-0.02%
2022/08/19	3	207.17	32	208.59	206.00	-29	4,237	-0.68%
2022/08/18	29	209.64	27.1	203.02	209.00	2	4,252	0.05%
2022/08/17	13.1	207.27	3	205.00	206.50	10.1	4,228	0.24%
2022/08/16	38.1	205.66	27	204.11	205.00	11.1	4,264	0.26%
2022/08/15	8	208.63	9	207.61	210.00	-1	4,273	-0.02%
2022/08/12	30	197.83	3	201.50	200.00	27	4,316	0.63%
2022/08/11	6	189.75	0	0.00	190.00	6	4,317	0.14%
2022/08/10	7	185.07	4	185.50	183.00	3	4,331	0.07%
2022/08/09	5	190.90	5	187.30	190.50	0	4,396	0.00%
2022/08/08	4	190.13	2	189.75	189.50	2	4,566	0.04%
2022/08/05	2	193.00	3	193.83	193.00	-1	4,787	-0.02%
2022/08/04	8	188.06	9.1	188.06	191.50	-1.1	4,911	-0.02%
2022/08/03	6	190.08	5	191.90	189.00	1	4,892	0.02%
2022/08/02	11	191.09	8	193.44	190.50	3	4,873	0.06%
2022/08/01	5	204.20	6	204.83	204.00	-1	4,837	-0.02%
2022/07/29	3	200.17	3	201.50	201.00	0	4,791	0.00%
2022/07/28	4	198.00	4.7	202.50	198.00	-0.7	4,824	-0.01%
2022/07/27	4	200.88	4	198.13	202.00	0	4,829	0.00%
2022/07/26	7	201.00	9	200.89	199.50	-2	4,878	-0.04%
2022/07/25	6.1	210.33	5	208.70	210.50	1.1	4,856	0.02%
2022/07/22	11.6	215.42	57	218.84	213.00	-45.4	4,860	-0.93%
2022/07/21	28	218.43	11	217.14	219.00	17	4,805	0.35%
2022/07/20	19	213.76	14	215.14	212.50	5	4,748	0.11%
2022/07/19	3	202.50	3	202.50	203.00	0	4,654	0.00%
2022/07/18	22	207.36	26	210.62	207.50	-4	4,662	-0.09%
2022/07/15	4	205.63	6	205.00	206.00	-2	4,587	-0.04%
2022/07/14	1	190.50	2	195.50	201.50	-1	4,559	-0.02%
2022/07/13	2	198.00	3	195.83	194.50	-1	4,542	-0.02%
2022/07/12	3	190.67	6	191.58	191.00	-3	4,551	-0.07%
2022/07/11	5	199.20	5	198.60	200.50	0	4,544	0.00%
2022/07/08	7	203.07	4	204.38	202.50	3	4,523	0.07%
2022/07/07	1	192.00	7	198.00	199.00	-6	4,484	-0.13%
2022/07/06	8	195.13	20	192.78	190.50	-12	4,453	-0.27%
2022/07/05	10	193.70	11	194.86	198.00	-1	4,428	-0.02%
2022/07/04	2	196.75	13	198.73	198.00	-11	4,358	-0.25%
2022/07/01	16	205.13	12	197.96	192.50	4	4,302	0.09%
2022/06/30	48	210.64	38	216.49	209.00	10	4,206	0.24%
2022/06/29	0	0.00	2	225.50	227.00	-2	4,161	-0.05%
2022/06/28	3	223.17	14	227.64	227.00	-11	4,153	-0.26%
2022/06/27	8	233.06	44	229.77	232.50	-36	4,141	-0.87%
2022/06/24	21	222.79	11	223.68	221.00	10	4,098	0.24%
2022/06/23	3	221.17	7	222.07	219.50	-4	4,074	-0.10%
2022/06/22	1	233.00	5	216.90	216.50	-4	4,037	-0.10%
2022/06/21	0	0.00	3	233.17	233.00	-3	3,991	-0.08%
2022/06/20	12	238.46	1	235.00	235.00	11	4,000	0.27%
2022/06/17	4	255.13	1	258.50	255.50	3	3,966	0.08%
2022/06/16	2	265.50	5	257.80	257.00	-3	3,957	-0.08%
2022/06/15	2	269.50	2	276.25	269.50	0	3,963	0.00%
2022/06/14	1	268.00	3	270.67	271.50	-2	3,996	-0.05%
2022/06/13	11	276.55	6	275.67	274.00	5	4,007	0.12%
2022/06/10	2	298.25	0	0.00	296.50	2	4,041	0.05%
2022/06/09	25	303.52	1	302.00	302.00	24	4,034	0.59%
2022/06/08	22	312.66	22	309.84	307.00	0	4,028	0.00%
2022/06/07	2	301.47	2.1	302.03	302.00	-0.1	3,963	0.00%
2022/06/06	0	301.00	1	299.50	297.50	-1	3,947	-0.02%
2022/06/02	65.1	307.51	51	308.68	303.50	14.1	3,947	0.36%
2022/06/01	2	304.25	2	321.50	321.50	0	3,855	0.00%
2022/05/31	11	287.73	18	289.69	292.50	-7	3,784	-0.18%
2022/05/30	18	289.58	37.6	291.33	291.50	-19.6	3,790	-0.52%
2022/05/27	13	278.46	6	278.50	278.50	7	3,785	0.18%
2022/05/26	29	271.66	1	271.00	270.00	28	3,826	0.73%
2022/05/25	1	270.50	4	267.25	273.00	-3	3,845	-0.08%
2022/05/24	0	0.00	1	265.50	264.50	-1	3,919	-0.03%
2022/05/23	8	281.06	8	279.31	277.50	0	3,885	0.00%
2022/05/20	53	279.65	10	277.60	278.50	43	3,894	1.10%
2022/05/19	13	276.54	9	276.94	276.00	4	3,797	0.11%
2022/05/18	8	271.88	1	274.50	270.00	7	3,717	0.19%
2022/05/17	12	270.38	5	269.90	274.50	7	3,696	0.19%
2022/05/16	6	270.42	6.4	271.10	265.50	-0.4	3,666	-0.01%
2022/05/13	19	282.74	21	282.67	284.00	-2	3,560	-0.06%
2022/05/12	12	274.71	13.2	278.30	283.00	-1.2	3,363	-0.04%
2022/05/11	4	253.50	12	250.04	257.50	-8	3,242	-0.25%
2022/05/10	0	0.00	2	247.00	250.00	-2	3,270	-0.06%
2022/05/09	0	0.00	42	240.31	241.00	-42	3,308	-1.27%
2022/05/06	9	247.83	2	249.50	244.00	7	3,311	0.21%
2022/05/05	0	0.00	2	271.00	261.00	-2	3,316	-0.06%
2022/05/04	14	259.71	26	259.50	256.00	-12	3,295	-0.36%
2022/05/03	65	260.60	0	0.00	264.50	65	3,295	1.97%
2022/04/29	1	254.00	2	253.50	251.00	-1	3,295	-0.03%
2022/04/28	7	247.07	5.1	244.91	247.00	2	3,425	0.06%
2022/04/27	0	0.00	2	242.75	242.00	-2	3,497	-0.06%
2022/04/26	1.1	248.32	2	257.50	247.50	-0.9	3,488	-0.03%
2022/04/25	5.1	252.88	3	252.33	251.50	2.1	3,576	0.06%
2022/04/22	2.1	269.02	1	271.00	268.00	1.1	3,585	0.03%
2022/04/21	2	276.75	0	0.00	279.00	2	3,597	0.06%
2022/04/20	3	277.00	2	275.00	277.50	1	3,613	0.03%
2022/04/19	0	0.00	2	271.50	270.50	-2	3,630	-0.06%
2022/04/18	0	0.00	9	269.22	274.50	-9	3,637	-0.25%
2022/04/15	2	269.25	8	266.25	265.00	-6	3,629	-0.17%
2022/04/14	2	282.00	0	0.00	281.50	2	3,629	0.06%
2022/04/13	8	290.44	2	292.50	289.00	6	3,683	0.16%
2022/04/12	2	283.50	2	288.00	285.00	0	3,685	0.00%
2022/04/11	5	293.80	0	0.00	285.50	5	3,670	0.14%
2022/04/08	1.1	305.71	8	308.81	307.50	-7	3,647	-0.19%
2022/04/07	1	309.00	3.1	311.52	306.00	-2.1	3,643	-0.06%
2022/04/06	7	316.86	7	317.43	319.00	0	3,636	0.00%
2022/04/01	3	314.67	1.1	314.60	321.00	2	3,713	0.05%
2022/03/31	0	0.00	1	317.00	315.00	-1	3,702	-0.03%
2022/03/30	1	328.00	1	331.00	322.50	0	3,728	0.00%
2022/03/29	0	0.00	5	319.41	319.50	-5	3,778	-0.13%
2022/03/24	0	0.00	0.1	333.57	335.00	-0.1	3,889	0.00%
2022/03/23	5	341.70	6	339.83	335.00	-1	3,921	-0.03%
2022/03/22	4	339.25	5	339.00	335.50	-1	3,911	-0.03%
2022/03/21	5	333.10	0	0.00	334.00	5	3,934	0.13%
2022/03/18	3	326.33	0	0.00	331.50	3	3,965	0.08%
2022/03/17	5	335.50	3.1	330.75	335.00	2	3,950	0.05%
2022/03/16	6	317.42	12	311.96	315.00	-6	3,908	-0.15%
2022/03/15	1.1	308.50	10	307.80	304.00	-8.9	3,868	-0.23%
2022/03/14	4	333.75	4.1	333.79	333.00	-0.1	3,819	0.00%
2022/03/11	2	337.75	6	336.25	337.00	-4	3,851	-0.10%
2022/03/10	4	348.38	4	347.75	348.00	0	3,898	0.00%
2022/03/08	3	341.50	5	339.10	338.00	-2	3,974	-0.05%
2022/03/07	14.2	347.91	25	347.16	345.50	-10.8	3,956	-0.27%
2022/03/04	2	370.00	5	372.50	372.50	-3	3,946	-0.08%
2022/03/03	5	377.50	25	380.20	374.50	-20	4,001	-0.50%
2022/03/02	4	375.50	76	379.50	377.00	-72	4,005	-1.80%
2022/03/01	79	383.16	7	381.79	392.00	72	4,088	1.76%
2022/02/25	26	359.21	6	359.33	362.00	20	4,024	0.50%
2022/02/24	5.1	351.70	15	351.07	343.50	-9.9	4,005	-0.25%
2022/02/23	2.1	377.10	2	380.75	377.00	0.1	3,949	0.00%
2022/02/22	18	390.11	19	387.66	376.00	-1	3,991	-0.03%
2022/02/21	0	0.00	1	394.50	397.00	-1	3,977	-0.03%
2022/02/18	0.1	389.00	3.1	383.26	392.00	-3	4,015	-0.07%
2022/02/17	1	392.50	12	391.29	390.00	-11	4,078	-0.27%
2022/02/16	12	402.42	4	403.38	401.50	8	4,137	0.19%
2022/02/15	10	395.80	9	395.61	395.00	1	4,200	0.02%
2022/02/14	13.1	377.08	11	375.91	377.50	2.1	4,226	0.05%
2022/02/11	3	391.00	6	390.50	391.00	-3	4,311	-0.07%
2022/02/10	9	402.78	11.1	404.07	396.50	-2.1	4,501	-0.05%
2022/02/09	20.1	410.43	8	408.31	410.00	12.1	4,517	0.27%
2022/02/08	6	400.08	4	406.00	400.50	2	4,537	0.04%
2022/02/07	1	393.00	0	0.00	394.00	1	4,614	0.02%
2022/01/26	0.2	398.14	10	396.90	395.00	-9.8	4,811	-0.20%
2022/01/25	8.1	403.89	7	397.43	396.00	1.1	4,972	0.02%
2022/01/24	6	402.12	9	401.44	410.00	-3	5,086	-0.06%
2022/01/21	6.1	415.53	5	423.50	405.00	1.1	5,152	0.02%
2022/01/20	11.2	446.74	5	442.60	445.00	6.2	5,258	0.12%
2022/01/19	6.1	430.91	5	427.80	428.00	1.1	5,345	0.02%
2022/01/18	20.1	439.59	10	442.00	435.50	10.1	5,508	0.18%
2022/01/17	0	417.50	0	0.00	414.50	0	5,637	0.00%
2022/01/14	0	0.00	11	410.36	411.50	-11	5,954	-0.18%
2022/01/13	0	0.00	4	422.63	422.00	-4	6,140	-0.07%
2022/01/12	5	426.20	4	424.50	433.00	1	6,196	0.02%
2022/01/11	1	435.00	0	0.00	430.00	1	6,247	0.02%
2022/01/10	0	0.00	3	433.17	445.00	-3	6,396	-0.05%
2022/01/07	0	456.00	95	445.57	436.00	-95	6,406	-1.48%
2022/01/06	30	457.10	9	449.11	455.00	21	6,392	0.33%
2022/01/05	16	481.59	247	476.83	476.00	-231	6,362	-3.63%	大賣/鉅額交易
2022/01/04	27	487.61	6	484.50	481.50	21	6,387	0.33%
2022/01/03	40	497.65	4	487.25	483.00	36	6,446	0.56%
2021/12/30	242	499.39	11	498.41	499.00	231	6,486	3.56%	大買/鉅額交易
2021/12/29	1	501.00	14	501.36	501.00	-13	6,522	-0.20%
2021/12/28	42	513.74	4	517.23	502.00	38	6,586	0.58%
2021/12/27	5	497.60	1	496.00	500.00	4	6,527	0.06%
2021/12/24	4	493.88	15	496.60	496.00	-11	6,566	-0.17%
2021/12/23	24	504.81	12.1	497.38	499.00	11.9	6,585	0.18%
2021/12/22	2.1	491.57	2.2	496.91	487.00	-0.1	6,636	0.00%
2021/12/21	14.2	492.27	1	494.00	490.50	13.2	6,667	0.20%
2021/12/20	0.1	475.50	2	469.25	471.00	-1.9	6,630	-0.03%
2021/12/17	4	483.13	5	481.40	480.50	-1	6,627	-0.01%
2021/12/16	4	500.88	4	500.00	496.00	0	6,603	0.00%
2021/12/15	2	491.25	1	491.00	493.00	1	6,624	0.02%
2021/12/14	1.1	483.45	6.1	487.64	481.00	-5	6,610	-0.08%
2021/12/13	0	0.00	38	505.92	503.00	-38	6,625	-0.57%
2021/12/10	1.1	512.87	22	508.05	513.00	-20.9	6,655	-0.31%
2021/12/09	2.4	508.58	5	511.00	510.00	-2.6	6,733	-0.04%
2021/12/08	3.5	520.43	13.2	519.97	514.00	-9.7	6,765	-0.14%
2021/12/07	8.1	520.22	31	514.23	513.00	-22.9	6,754	-0.34%
2021/12/06	6	540.00	15.2	535.69	530.00	-9.2	6,728	-0.14%
2021/12/03	27	535.99	2	541.40	546.00	25	6,669	0.37%
2021/12/02	11	519.36	3	513.70	511.00	8	6,555	0.12%
2021/12/01	13	514.85	3	514.33	520.00	10	6,539	0.15%
2021/11/30	14	518.50	8.1	513.72	507.00	6	6,554	0.09%
2021/11/29	24.1	509.71	2.1	483.81	511.00	22	6,550	0.34%
2021/11/26	8.2	500.61	1	492.00	492.00	7.2	6,532	0.11%
2021/11/25	24.2	490.67	9	495.72	500.00	15.2	6,510	0.23%
2021/11/23	2.1	527.00	0	0.00	515.00	2.1	6,404	0.03%
2021/11/22	1.5	514.00	3	514.33	512.00	-1.5	6,408	-0.02%
2021/11/19	6.4	527.83	2.1	534.22	520.00	4.3	6,369	0.07%
2021/11/18	3.1	541.44	3	539.33	537.00	0.1	6,323	0.00%
2021/11/17	1	532.01	22	535.27	532.00	-21	6,279	-0.33%
2021/11/16	2.1	551.38	7	546.43	539.00	-4.9	6,234	-0.08%
2021/11/15	7	555.57	20	560.30	553.00	-13	6,192	-0.21%
2021/11/12	18	557.61	15.1	552.51	550.00	2.9	6,132	0.05%
2021/11/11	3	538.00	2	537.15	538.00	1	6,053	0.02%
2021/11/10	11.1	538.97	7.1	536.41	535.00	4	5,973	0.07%
2021/11/09	27.3	549.52	12.1	553.13	547.00	15.2	5,878	0.26%
2021/11/08	6.1	520.85	2.2	513.64	513.00	3.9	5,742	0.07%
2021/11/05	1	518.00	0	0.00	510.00	1	5,728	0.02%
2021/11/04	6.4	545.46	8.4	526.52	516.00	-2	5,737	-0.04%
2021/11/03	14.2	532.01	20.2	530.38	540.00	-6	5,727	-0.11%
2021/11/02	11.1	589.54	11	574.73	575.00	0.1	5,537	0.00%
2021/11/01	14	585.79	3.2	586.63	591.00	10.8	5,400	0.20%
2021/10/29	8.1	541.32	29	546.72	538.00	-20.9	5,328	-0.39%
2021/10/28	32.1	544.14	41.1	541.38	544.00	-9	5,205	-0.17%
2021/10/27	16.1	521.66	10	520.60	532.00	6.1	4,986	0.12%
2021/10/26	16	499.74	17	496.15	484.50	-1	4,843	-0.02%
2021/10/25	1	501.00	0	0.00	504.00	1	4,700	0.02%
2021/10/22	63.2	470.59	71	456.55	485.00	-7.9	4,543	-0.17%
2021/10/21	9	443.34	3	437.39	445.50	6	4,271	0.14%
2021/10/20	4	400.50	2	397.75	405.00	2	4,118	0.05%
2021/10/19	11	390.09	6	390.50	391.50	5	4,153	0.12%
2021/10/18	10	382.35	4	380.12	377.50	6	4,151	0.14%
2021/10/06	6	769.17	6	759.50	750.00	0	4,104	0.00%
2021/10/05	4	734.00	18	709.44	736.00	-14	4,111	-0.34%
2021/10/04	2	769.00	3	736.33	707.00	-1	4,085	-0.02%
2021/10/01	2	735.00	41	736.98	745.00	-39	4,049	-0.96%
2021/09/30	5	767.20	3	767.33	766.00	2	4,011	0.05%
2021/09/29	2	792.00	7	744.14	733.00	-5	3,958	-0.13%
2021/09/28	8	799.00	6	801.83	804.00	2	3,923	0.05%
2021/09/27	26	776.73	7	786.57	791.00	19	3,890	0.49%
2021/09/24	15	761.13	3	755.79	754.00	12	3,817	0.31%
2021/09/23	4	767.75	5	767.20	761.00	-1	3,792	-0.03%
2021/09/22	1	743.87	4	743.00	737.00	-3	3,759	-0.08%
2021/09/17	19	750.42	27	743.44	758.00	-8	3,732	-0.21%
2021/09/16	12	715.75	8	708.50	718.00	4	3,622	0.11%
2021/09/15	1	681.00	2	684.50	692.00	-1	3,558	-0.03%
2021/09/14	1	687.00	1	680.00	679.00	0	3,558	0.00%
2021/09/13	3	679.33	3	675.00	672.00	0	3,550	0.00%
2021/09/10	3	694.67	4	692.50	686.00	-1	3,551	-0.03%
2021/09/09	3	669.00	2	670.00	680.00	1	3,528	0.03%
2021/09/08	3	677.00	3	673.33	671.00	0	3,512	0.00%
2021/09/07	5	669.60	25	668.64	663.00	-20	3,469	-0.58%
2021/09/06	3	675.33	3	663.33	687.00	0	3,473	0.00%
2021/09/03	15	646.07	1	676.00	676.00	14	3,424	0.41%
2021/09/02	2	623.50	1.1	632.08	615.00	1	3,410	0.03%
2021/09/01	2.7	631.28	2.2	632.55	632.00	0.5	3,427	0.01%
2021/08/31	0	0.00	1	609.00	612.00	-1	3,422	-0.03%
2021/08/27	2	616.50	1	618.00	610.00	1	3,449	0.03%
2021/08/26	31	637.45	16	624.88	620.00	15	3,461	0.43%
2021/08/25	9	618.00	6	619.83	624.00	3	3,425	0.09%
2021/08/24	10.2	610.97	9.1	609.44	606.00	1.1	3,396	0.03%
2021/08/23	6.1	614.15	2	609.57	617.00	4.1	3,386	0.12%
2021/08/20	2.1	596.85	2.1	593.68	586.00	0	3,370	0.00%
2021/08/19	1.1	609.05	28.1	608.48	581.00	-27.1	3,359	-0.81%
2021/08/17	0	598.50	1.9	585.00	585.00	-1.9	3,426	-0.06%
2021/08/16	0.1	615.00	1	620.00	608.00	-0.9	3,472	-0.03%
2021/08/13	0	641.00	0	0.00	634.00	0	3,523	0.00%
2021/08/12	3	666.69	6.1	666.01	664.00	-3.1	3,550	-0.09%
2021/08/11	1.1	692.96	0	678.00	653.00	1	3,633	0.03%
2021/08/10	1	716.67	4	701.00	700.00	-3	3,653	-0.08%
2021/08/09	0	0.00	1	722.00	719.00	-1	3,692	-0.03%
2021/08/06	3	747.33	2	746.00	740.00	1	3,707	0.03%
2021/08/05	3	744.97	3	741.33	756.00	0	3,775	0.00%
2021/08/04	3	750.33	18	757.06	743.00	-15	3,898	-0.38%
2021/08/03	4	789.50	4	781.00	794.00	0	3,848	0.00%
2021/08/02	41	767.24	16	758.88	778.00	25	3,836	0.65%
2021/07/30	19	731.05	4	725.25	730.00	15	3,795	0.39%
2021/07/29	2	692.00	0	0.00	715.00	2	3,754	0.05%
2021/07/28	2	661.97	18.1	651.47	650.00	-16.1	3,760	-0.43%
2021/07/27	13.2	733.81	19	724.76	709.00	-5.9	3,771	-0.16%
2021/07/26	1	720.98	1	720.12	715.00	0	3,744	0.00%
2021/07/23	5	715.20	4	710.26	713.00	1	3,842	0.03%
2021/07/22	5	727.40	0.1	731.60	723.00	4.9	3,839	0.13%
2021/07/21	4.1	732.90	2.1	734.03	716.00	2	3,835	0.05%
2021/07/20	14.1	723.23	4	740.00	708.00	10.1	3,804	0.27%
2021/07/19	16	773.38	9	771.99	773.00	7	3,759	0.19%
2021/07/16	9	764.67	13	761.31	754.00	-4	3,760	-0.11%
2021/07/15	7	757.29	5	748.40	768.00	2	3,722	0.05%
2021/07/14	13	725.54	2	725.00	740.00	11	3,656	0.30%
2021/07/13	10	723.70	7	725.86	739.00	3	3,640	0.08%
2021/07/12	1	668.00	0	0.00	672.00	1	3,544	0.03%
2021/07/09	2	612.00	3.1	616.96	611.00	-1.1	3,524	-0.03%
2021/07/08	9	638.89	0.1	635.90	630.00	8.9	3,561	0.25%
2021/07/07	0	0.00	5	625.00	631.00	-5	3,607	-0.14%
2021/07/06	9	655.56	2	671.00	640.00	7	3,691	0.19%
2021/07/05	3	660.32	4	659.75	660.00	-1	3,765	-0.03%
2021/07/02	1	620.00	4	626.19	632.00	-3	3,784	-0.08%
2021/07/01	2	625.05	1	620.00	616.00	1	3,814	0.03%
2021/06/30	2	631.00	1	631.00	634.00	1	3,902	0.03%
2021/06/29	4	638.50	4	629.75	624.00	0	3,955	0.00%
2021/06/28	5	627.80	4	622.75	639.00	1	4,023	0.02%
2021/06/25	0	0.00	1	624.00	620.00	-1	4,110	-0.02%
2021/06/23	3	639.67	1	652.00	639.00	2	4,489	0.04%
2021/06/22	0	0.00	3	628.67	621.00	-3	4,534	-0.07%
2021/06/21	0	0.00	1	663.00	651.00	-1	4,574	-0.02%
2021/06/18	7	690.00	9	683.56	671.00	-2	4,639	-0.04%
2021/06/17	3	674.00	0	0.00	675.00	3	4,711	0.06%
2021/06/16	6	676.33	10	682.40	668.00	-4	4,814	-0.08%
2021/06/15	3	688.31	3	696.00	694.00	0	4,953	0.00%
2021/06/11	8	661.50	1	674.00	658.00	7	5,107	0.14%
2021/06/10	3	667.66	1	668.00	663.00	2	5,129	0.04%
2021/06/09	2	675.50	2	669.50	650.00	0	5,196	0.00%
2021/06/08	4	679.00	4	683.75	670.00	0	5,289	0.00%
2021/06/07	5	688.80	5	686.60	695.00	0	5,344	0.00%
2021/06/04	4	697.75	4	697.00	691.00	0	5,394	0.00%
2021/06/03	3	709.33	2	695.50	720.00	1	5,445	0.02%
2021/06/02	2	713.00	2	717.00	693.00	0	5,515	0.00%
2021/06/01	4	714.25	7	727.57	713.00	-3	5,559	-0.05%
2021/05/31	2	713.00	0	0.00	716.00	2	5,591	0.04%
2021/05/28	4	700.00	3	706.67	695.00	1	5,615	0.02%
2021/05/27	1	690.00	1	685.00	698.00	0	5,669	0.00%
2021/05/26	8	699.00	7	698.00	696.00	1	5,707	0.02%
2021/05/25	2	686.00	4	672.75	690.00	-2	5,688	-0.04%
2021/05/24	5	604.20	4	599.51	634.00	1	5,642	0.02%
2021/05/21	31	614.77	7	601.86	603.00	24	5,628	0.43%
2021/05/20	1	571.00	1	574.04	588.00	0	5,626	0.00%
2021/05/19	11	571.39	9	573.44	575.00	2	5,660	0.04%
2021/05/18	0	0.00	2	537.00	569.00	-2	5,717	-0.03%
2021/05/17	2	535.00	2	542.50	518.00	0	5,778	0.00%
2021/05/14	7	601.43	8	590.63	573.00	-1	5,769	-0.02%
2021/05/13	8	602.63	7	608.29	592.00	1	5,787	0.02%
2021/05/12	14	601.36	15	601.33	626.00	-1	5,816	-0.02%
2021/05/11	4	629.25	4.1	630.61	600.00	-0.1	5,804	0.00%
2021/05/10	4	657.75	3.2	649.64	664.00	0.8	5,907	0.01%
2021/05/07	4	636.13	4	641.00	656.00	0	6,009	0.00%
2021/05/06	5	629.60	5	616.90	609.00	0	6,149	0.00%
2021/05/05	12	629.50	15	629.93	614.00	-3	6,228	-0.05%
2021/05/04	11	648.45	24	651.85	639.00	-13	6,308	-0.21%
2021/05/03	14	722.50	14.2	722.95	699.00	-0.2	6,363	0.00%
2021/04/29	23	792.91	26	785.56	776.00	-3	6,483	-0.05%
2021/04/28	18	750.22	8	750.75	752.00	10	6,534	0.15%
2021/04/27	5	740.80	4	743.24	743.00	1	6,618	0.01%
2021/04/26	17.1	744.44	17	748.00	735.00	0.1	6,656	0.00%
2021/04/23	15	738.80	10	738.40	747.00	5	6,723	0.07%
2021/04/22	14	742.28	10	746.60	726.00	4	6,844	0.06%
2021/04/21	9	715.89	9	715.56	725.00	0	6,931	0.00%
2021/04/20	5	726.00	5	723.40	715.00	0	6,989	0.00%
2021/04/19	8	720.88	8	713.75	721.00	0	7,033	0.00%
2021/04/16	8	752.25	31	756.55	731.00	-23	7,048	-0.33%
2021/04/15	4.1	758.61	5	762.20	750.00	-0.9	7,108	-0.01%
2021/04/14	1	756.00	4	758.25	756.00	-3	7,234	-0.04%
2021/04/13	3.2	751.15	2	767.50	736.00	1.2	7,384	0.02%
2021/04/12	26.2	779.64	50.2	754.40	750.00	-24	7,378	-0.33%
2021/04/09	11.1	841.01	32	863.25	792.00	-20.9	7,328	-0.29%
2021/04/08	7	878.14	6	878.17	880.00	1	7,242	0.01%
2021/04/07	5	879.56	5.1	887.72	872.00	0	7,215	0.00%
2021/04/06	22.2	893.35	18	905.61	886.00	4.2	7,193	0.06%
2021/04/01	7	883.00	7	886.00	879.00	0	7,169	0.00%
2021/03/31	17.1	874.16	19	880.47	870.00	-2	7,138	-0.03%
2021/03/30	25.1	909.32	23	907.87	905.00	2.1	7,063	0.03%
2021/03/29	64	877.58	59	879.52	889.00	5	6,964	0.07%
2021/03/26	51	854.12	47	846.68	872.00	4	6,769	0.06%
2021/03/25	14	787.07	16.1	787.80	793.00	-2	6,581	-0.03%
2021/03/24	5	776.20	3	771.67	777.00	2	6,527	0.03%
2021/03/23	6	776.50	6	777.00	774.00	0	6,484	0.00%
2021/03/22	11.1	777.99	9	783.33	766.00	2.1	6,448	0.03%
2021/03/19	23.1	784.34	16	785.94	780.00	7.1	6,378	0.11%
2021/03/18	30	831.50	28	839.93	818.00	2	6,278	0.03%
2021/03/17	28	822.04	47	825.66	847.00	-19	6,144	-0.31%
2021/03/16	21	779.81	20	784.10	770.00	1	5,955	0.02%
2021/03/15	51	791.90	38.1	795.11	778.00	12.9	5,936	0.22%
2021/03/12	26	773.04	32	769.22	781.00	-6	5,865	-0.10%
2021/03/11	12	695.67	26	712.73	743.00	-14	5,754	-0.24%
2021/03/10	36	685.11	41	687.97	676.00	-5	5,705	-0.09%
2021/03/09	17.1	664.05	13.1	659.71	673.00	4	5,667	0.07%
2021/03/08	23.1	673.35	17	677.59	654.00	6.1	5,646	0.11%
2021/03/05	4	630.50	5	628.00	653.00	-1	5,621	-0.02%
2021/03/04	22	645.64	6	640.83	636.00	16	5,672	0.28%
2021/03/03	25	640.04	48	649.90	648.00	-23	5,672	-0.41%
2021/03/02	9	675.22	36	654.42	646.00	-27	5,630	-0.48%
2021/02/26	8.1	666.70	8	671.34	662.00	0.1	5,618	0.00%
2021/02/25	12	716.92	11	719.55	704.00	1	5,615	0.02%
2021/02/24	8.1	722.67	9	725.67	707.00	-1	5,727	-0.02%
2021/02/23	18	747.22	13	749.61	742.00	5	5,844	0.09%
2021/02/22	12	768.50	15	768.93	760.00	-3	5,942	-0.05%
2021/02/19	21	752.86	12.1	755.97	750.00	8.9	5,908	0.15%
2021/02/18	47	771.62	38.1	781.77	770.00	8.9	5,889	0.15%
2021/02/17	17	736.47	9	736.44	747.00	8	5,819	0.14%
2021/02/05	15	697.33	16	697.63	686.00	-1	5,745	-0.02%
2021/02/04	18	687.44	20	687.35	694.00	-2	5,759	-0.03%
2021/02/03	34.1	694.43	25	695.48	694.00	9.1	5,733	0.16%
2021/02/02	29.1	701.73	18	699.17	698.00	11.1	5,688	0.20%
2021/02/01	18	652.18	44	660.86	658.00	-26	5,639	-0.46%
2021/01/29	47	695.66	47	687.96	669.00	0	5,574	0.00%
2021/01/28	37.1	723.91	33.1	726.06	681.00	4	5,451	0.07%
2021/01/27	24	688.88	23	687.26	724.00	1	5,249	0.02%
2021/01/26	18	683.61	27	683.89	659.00	-9	5,115	-0.18%
2021/01/25	13	717.01	24	717.71	703.00	-11	4,995	-0.22%
2021/01/22	19	726.37	17	712.94	750.00	2	4,872	0.04%
2021/01/21	37	646.46	31	647.52	682.00	6	4,712	0.13%
2021/01/20	13	610.00	56	603.13	620.00	-43	4,559	-0.94%
2021/01/19	23	626.22	11	634.82	625.00	12	4,498	0.27%
2021/01/18	30	616.70	4	615.00	629.00	26	4,433	0.59%
2021/01/15	21	616.52	30	632.33	612.00	-9	4,334	-0.21%
2021/01/14	26	619.00	20	617.05	638.00	6	4,174	0.14%
2021/01/13	7	575.14	13	560.46	583.00	-6	4,006	-0.15%
2021/01/12	10	529.90	21	537.00	530.00	-11	3,913	-0.28%
2021/01/11	19	524.32	17	521.41	530.00	2	3,853	0.05%
2021/01/08	40.1	504.99	21	506.95	497.50	19.1	3,790	0.50%
2021/01/07	61	488.69	30.1	485.81	495.00	30.9	3,705	0.83%
2021/01/06	33.1	469.40	242	475.24	479.50	-208.9	3,575	-5.84%	大賣/鉅額交易
2021/01/05	11	437.00	9	439.44	437.00	2	3,391	0.06%
2021/01/04	15	436.50	3	436.50	432.00	12	3,375	0.36%
2020/12/31	2	428.25	2	429.25	425.50	0	3,388	0.00%
2020/12/30	9	431.06	3	425.50	432.00	6	3,403	0.18%
2020/12/29	2	422.75	2	421.25	424.00	0	3,400	0.00%
2020/12/28	5	425.80	1	426.50	427.50	4	3,397	0.12%
2020/12/25	2	405.00	6	400.67	405.00	-4	3,351	-0.12%
2020/12/24	2	394.75	3	394.50	393.00	-1	3,351	-0.03%
2020/12/23	7	392.21	4	389.13	399.50	3	3,389	0.09%
2020/12/22	3	389.50	3	388.00	379.50	0	3,453	0.00%
2020/12/21	1	389.50	2	388.50	390.50	-1	3,498	-0.03%
2020/12/18	4	406.88	3	405.50	390.50	1	3,574	0.03%
2020/12/17	7	399.36	3	406.00	397.50	4	3,627	0.11%
2020/12/16	4	413.25	4	409.00	407.50	0	3,731	0.00%
2020/12/15	4	389.38	4	395.75	389.50	0	3,794	0.00%
2020/12/14	3	405.17	3	406.33	397.50	0	3,829	0.00%
2020/12/11	5	417.20	4	416.13	409.00	1	3,941	0.03%
2020/12/10	6	416.50	6	421.00	420.00	0	3,969	0.00%
2020/12/09	4	431.38	3	431.00	425.00	1	4,058	0.02%
2020/12/08	4	424.25	3	415.67	430.00	1	4,043	0.02%
2020/12/07	5	411.50	5	410.10	413.50	0	4,044	0.00%
2020/12/04	8	410.44	8	411.19	408.00	0	4,049	0.00%
2020/12/03	6	420.00	6	424.33	416.00	0	4,058	0.00%
2020/12/02	13	425.46	12	424.88	429.00	1	4,060	0.02%
2020/12/01	14	433.75	17	436.88	426.00	-3	4,052	-0.07%
2020/11/30	18	449.64	29	451.86	456.00	-11	4,005	-0.27%
2020/11/27	9	432.17	5	428.39	436.00	4	3,909	0.10%
2020/11/26	18	419.42	8.1	420.01	423.50	9.9	3,889	0.25%
2020/11/25	4.1	419.56	4	423.88	412.00	0.1	3,879	0.00%
2020/11/24	6	429.08	9	433.46	423.00	-3	3,898	-0.08%
2020/11/23	48	441.28	66	442.02	430.50	-18	3,863	-0.46%
2020/11/20	34	415.59	48	415.11	430.00	-14	3,732	-0.38%
2020/11/19	66	389.24	56.2	390.18	392.50	9.8	3,611	0.27%
2020/11/18	2.2	365.17	28	370.60	370.50	-25.8	3,550	-0.73%
2020/11/17	14	367.57	12.1	367.33	358.00	2	3,563	0.05%
2020/11/16	17.1	366.77	13	361.15	371.50	4.1	3,583	0.11%
2020/11/13	10	348.50	17	344.53	356.50	-7	3,617	-0.19%
2020/11/12	63	359.90	23	362.83	345.00	40	3,616	1.11%
2020/11/11	5	345.20	4	342.38	340.50	1	3,598	0.03%
2020/11/10	13	338.38	11	343.86	331.50	2	3,596	0.06%
2020/11/09	3	353.33	3	355.50	358.50	0	3,548	0.00%
2020/11/06	8	331.38	10	336.48	326.00	-2	3,483	-0.06%
2020/11/05	1	323.29	2	313.75	315.00	-1	3,456	-0.03%
2020/11/04	3	305.18	2	303.00	310.00	1	3,451	0.03%
2020/11/03	0	303.50	0	0.00	303.50	0	3,479	0.00%
2020/11/02	3	300.17	3	295.83	298.50	0	3,539	0.00%
2020/10/30	5	304.50	5	307.00	301.00	0	3,570	0.00%
2020/10/28	7	305.29	7	309.29	304.00	0	3,671	0.00%
2020/10/27	2	300.50	2	304.00	314.50	0	3,754	0.00%
2020/10/26	2	309.00	2	314.00	303.00	0	3,855	0.00%
2020/10/22	2	310.50	2	313.50	312.00	0	3,971	0.00%
2020/10/20	4	314.13	4	314.00	315.50	0	4,069	0.00%
2020/10/19	4	309.75	4	310.38	317.50	0	4,122	0.00%
2020/10/15	3	323.00	3	320.50	323.00	0	4,264	0.00%
2020/10/13	1	330.00	1	325.00	330.00	0	4,424	0.00%
2020/10/12	1	333.50	0	334.50	331.00	1	4,528	0.02%
2020/10/08	7	348.29	7	350.71	337.50	0	4,608	0.00%
2020/10/07	2	341.25	2	338.25	341.00	0	4,665	0.00%
2020/10/06	2	337.75	2	340.25	332.00	0	4,726	0.00%
2020/09/30	2	320.02	2	317.00	329.00	0	4,711	0.00%
2020/09/29	14	323.61	3	327.83	321.50	11	4,685	0.23%
2020/09/28	7	328.07	12	331.29	327.00	-5	4,649	-0.11%
2020/09/25	9	332.22	16	340.78	333.50	-7	4,594	-0.15%
2020/09/24	12	350.04	7	350.21	342.00	5	4,515	0.11%
2020/09/23	7	367.71	7	366.79	360.00	0	4,459	0.00%
2020/09/22	23	367.74	25	371.42	357.00	-2	4,378	-0.05%
2020/09/21	39	387.46	39	387.54	385.00	0	4,312	0.00%
2020/09/18	4	363.63	4	367.50	375.00	0	4,200	0.00%
2020/09/17	8	354.88	6	355.92	354.50	2	4,108	0.05%
2020/09/16	0	0.00	4	360.63	354.00	-4	4,166	-0.10%
2020/09/15	28	339.66	33	345.24	342.50	-5	4,139	-0.12%
2020/09/14	9	340.06	58	330.87	352.00	-49	4,083	-1.20%
2020/09/11	4	319.00	11	317.50	326.00	-7	3,975	-0.18%
2020/09/10	6	318.33	6	318.83	315.00	0	3,934	0.00%
2020/09/09	2	319.00	2	319.50	325.00	0	3,892	0.00%
2020/09/08	0	0.00	1	317.50	317.00	-1	3,867	-0.03%
2020/09/07	6	318.42	17	324.17	312.00	-11	3,822	-0.29%
2020/09/04	25	320.46	10	319.35	323.50	15	3,791	0.40%
2020/09/03	5	316.60	4	317.63	316.00	1	3,744	0.03%
2020/09/01	4	317.75	3	316.17	320.00	1	3,701	0.03%
2020/08/31	6	319.67	6	319.42	316.00	0	3,770	0.00%
2020/08/28	11	313.84	11	316.64	324.50	0	3,975	0.00%
2020/08/27	8	314.38	8	316.25	308.00	0	4,101	0.00%
2020/08/26	11	321.41	11	321.45	321.50	0	4,095	0.00%
2020/08/25	3	322.33	13	325.27	329.50	-10	4,121	-0.24%
2020/08/24	11	339.82	8	335.63	336.00	3	4,121	0.07%
2020/08/21	2	304.00	4	307.38	326.00	-2	4,064	-0.05%
2020/08/20	6	305.33	3	309.50	296.50	3	4,046	0.07%
2020/08/19	79	327.66	20	322.45	327.50	59	3,998	1.48%
2020/08/18	3	336.50	22	345.15	332.00	-19	3,930	-0.48%
2020/08/17	21	374.76	18	380.75	368.50	3	3,923	0.08%
2020/08/14	26	377.88	23	377.74	396.00	3	3,926	0.08%
2020/08/13	17	389.71	65	388.25	390.00	-48	3,901	-1.23%
2020/08/12	16	394.69	6	396.67	385.50	10	3,925	0.25%
2020/08/11	9	410.94	23	401.87	392.00	-14	3,918	-0.36%
2020/08/10	14	436.79	1	436.00	436.50	13	3,890	0.33%
2020/08/07	14	450.32	2	456.75	442.50	12	3,908	0.31%
2020/08/06	57	466.95	5	467.20	452.50	52	3,889	1.34%
2020/08/05	16	443.06	50	441.71	451.00	-34	3,848	-0.88%
2020/08/04	19	440.79	18	444.11	436.50	1	3,860	0.03%
2020/08/03	16	447.66	25	451.10	434.00	-9	3,870	-0.23%
2020/07/31	45	448.36	41	446.71	444.50	4	3,846	0.10%
2020/07/30	35	430.40	31	429.47	436.50	4	3,767	0.11%
2020/07/29	19	385.50	15	381.70	410.50	4	3,650	0.11%
2020/07/28	24	398.85	27	398.15	373.50	-3	3,960	-0.08%
2020/07/27	14	407.29	14	406.04	409.00	0	4,160	0.00%
2020/07/24	30	402.12	34	403.10	405.00	-4	4,314	-0.09%
2020/07/23	38	425.49	27	426.70	421.50	11	4,535	0.24%
2020/07/22	28	419.00	27	419.43	426.50	1	4,728	0.02%
2020/07/21	39	407.04	29	404.03	409.00	10	4,850	0.21%
2020/07/20	47	362.01	44	375.70	383.00	3	4,981	0.06%
2020/07/17	31	398.35	30	397.77	372.50	1	5,000	0.02%
2020/07/16	17	395.47	17	396.15	413.50	0	4,993	0.00%
2020/07/15	24	430.33	26	430.10	394.50	-2	4,923	-0.04%
2020/07/14	42	477.45	42	488.69	436.50	0	4,931	0.00%
2020/07/13	33	456.08	39	438.47	485.00	-6	4,890	-0.12%
2020/07/10	2	460.75	4	451.38	441.00	-2	4,899	-0.04%
2020/07/09	4	484.25	0	0.00	490.00	4	4,924	0.08%
2020/07/08	0	0.00	1	490.00	490.00	-1	5,021	-0.02%
2020/07/07	4	495.00	0	0.00	495.00	4	5,062	0.08%
2020/07/06	1	550.00	0	0.00	550.00	1	5,140	0.02%
2020/07/03	2	492.00	1	499.00	507.00	1	5,240	0.02%
2020/07/02	2	435.00	0	0.00	462.00	2	5,296	0.04%
2020/07/01	1	422.50	1	435.00	420.00	0	5,353	0.00%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/29	7	450.50	0	0.00	449.00	7	5,387	0.13%
2020/06/24	2	498.50	3	478.00	498.50	-1	5,415	-0.02%
2020/06/23	93	447.74	211	445.57	453.50	-118	5,529	-2.13%	大賣/鉅額交易
2020/06/22	36	402.32	49	400.77	412.50	-13	5,502	-0.24%
2020/06/19	1	361.00	28	367.43	375.00	-27	5,484	-0.49%
2020/06/18	3	330.67	0	0.00	341.00	3	5,510	0.05%
2020/06/17	3	327.00	0	0.00	328.00	3	5,531	0.05%
2020/06/15	0	0.00	1	305.00	303.00	-1	5,644	-0.02%
2020/06/11	1	275.50	2	289.00	280.00	-1	5,791	-0.02%
2020/06/10	1	280.00	0	0.00	291.00	1	5,875	0.02%
2020/06/09	1	288.00	4	285.00	284.00	-3	5,953	-0.05%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	20	275.13	86	273.10	271.50	-66	6,129	-1.08%
2020/06/04	35	285.50	51	286.60	286.50	-16	6,105	-0.26%
2020/06/03	61	265.87	67	265.29	273.50	-6	5,949	-0.10%
2020/06/02	0	0.00	5	247.00	249.00	-5	5,800	-0.09%
2020/06/01	1	219.00	7	214.21	226.50	-6	5,834	-0.10%
2020/05/29	12	207.21	14	206.57	206.00	-2	5,830	-0.03%
2020/05/28	5	204.60	3	206.33	215.00	2	5,847	0.03%
2020/05/27	4	209.13	7	208.07	205.50	-3	5,907	-0.05%
2020/05/26	8	208.06	1	208.49	207.00	7	5,975	0.12%
2020/05/25	4	207.16	22	207.25	214.00	-18	6,207	-0.29%
2020/05/22	6	210.92	13	210.42	207.00	-7	6,265	-0.11%
2020/05/21	5	211.80	31	215.15	215.00	-26	6,264	-0.42%
2020/05/20	6	219.00	44	219.18	216.50	-38	6,313	-0.60%
2020/05/19	16	219.31	6	226.58	216.00	10	6,431	0.16%
2020/05/18	4	237.50	28	236.96	223.00	-24	6,386	-0.38%
2020/05/15	1	231.00	0	0.00	238.00	1	6,413	0.02%
2020/05/14	4	225.00	4	226.63	226.00	0	6,430	0.00%
2020/05/13	0	0.00	1	214.00	219.50	-1	6,444	-0.02%
2020/05/12	10	211.45	2	213.25	212.00	8	6,472	0.12%
2020/05/11	4	201.63	5	200.30	207.50	-1	6,477	-0.02%
2020/05/08	10	225.90	6	234.17	197.00	4	6,490	0.06%
2020/05/07	5	210.40	4	210.00	218.50	1	6,493	0.02%
2020/05/06	3	199.67	0	0.00	199.00	3	6,513	0.05%
2020/05/05	1	194.00	1	202.00	194.00	0	6,543	0.00%
2020/05/04	105	202.93	128	202.20	195.00	-23	6,577	-0.35%	大買/大賣/
2020/04/30	70	189.01	72	188.72	195.00	-2	6,222	-0.03%
2020/04/29	81	176.36	39	173.14	177.50	42	6,001	0.70%
2020/04/28	73	166.61	74	166.56	167.50	-1	5,858	-0.02%
2020/04/27	86	151.12	61	151.43	159.50	25	5,622	0.44%
2020/04/24	120	141.68	17	139.88	145.00	103	5,461	1.89%	大買/鉅額交易
2020/04/23	62	131.06	92	130.60	134.00	-30	5,351	-0.56%
2020/04/22	41	124.68	14	124.18	129.50	27	5,160	0.52%
2020/04/21	8	117.94	9	118.56	118.00	-1	5,121	-0.02%
2020/04/20	23	123.26	23	122.78	124.00	0	5,082	0.00%
2020/04/17	10	121.85	11	122.91	126.00	-1	5,033	-0.02%
2020/04/16	4	123.25	0	0.00	121.50	4	4,954	0.08%
2020/04/15	6	119.75	10	118.35	116.00	-4	4,911	-0.08%
2020/04/13	3	104.67	2	103.35	104.00	1	4,782	0.02%
2020/04/10	3	99.83	3	101.17	97.70	0	4,690	0.00%
2020/04/09	3	99.70	28.1	102.64	97.50	-25.1	4,661	-0.54%
2020/04/08	33	97.98	3	96.70	101.50	30	4,632	0.65%
2020/04/07	2	95.50	5.1	94.30	92.60	-3.1	4,535	-0.07%
2020/04/06	0.1	92.90	2	90.35	93.00	-1.9	4,479	-0.04%
2020/04/01	1	87.60	8	87.60	87.80	-7	4,448	-0.16%
2020/03/31	3	87.13	3	88.30	87.50	0	4,429	0.00%
2020/03/30	6	84.47	5	83.60	86.20	1	4,410	0.02%
2020/03/27	18	89.70	26	93.57	87.50	-8	4,383	-0.18%
2020/03/26	16	91.97	4	90.68	95.50	12	4,267	0.28%
2020/03/25	23	92.30	4	87.60	87.00	19	4,228	0.45%
2020/03/24	6	84.88	1	85.80	85.80	5	4,153	0.12%
2020/03/23	6	77.00	6	77.93	78.00	0	4,131	0.00%
2020/03/20	16	79.21	8	80.78	81.60	8	4,129	0.19%
2020/03/19	11	75.94	5	77.56	74.20	6	4,055	0.15%
2020/03/18	14	84.62	25	83.36	82.40	-11	4,028	-0.27%
2020/03/17	30	89.56	17	90.81	83.10	13	3,969	0.33%
2020/03/16	24	100.57	25	100.12	90.10	-1	3,909	-0.03%
2020/03/13	9	97.11	6	98.03	98.20	3	3,824	0.08%
2020/03/12	29	108.78	33	109.44	107.00	-4	3,756	-0.11%
2020/03/11	14	125.39	13	125.96	118.00	1	3,677	0.03%
2020/03/10	34	126.79	25	127.16	131.00	9	3,706	0.24%
2020/03/09	17	128.97	84	126.17	124.50	-67	3,694	-1.81%
2020/03/06	3	136.50	7	137.29	136.00	-4	3,655	-0.11%
2020/03/05	92	134.24	16	132.31	135.00	76	3,624	2.10%
2020/03/04	1	127.50	0	0.00	126.50	1	3,567	0.03%
2020/03/03	8	134.56	10	131.00	133.00	-2	3,506	-0.06%
2020/03/02	0	0.00	8	127.56	128.00	-8	3,423	-0.23%
2020/02/27	14	131.61	10	132.90	126.50	4	3,322	0.12%
2020/02/26	85	140.06	63	138.71	137.50	22	3,207	0.69%
2020/02/25	35	133.34	46	130.60	138.00	-11	2,929	-0.38%
2020/02/24	2	123.00	2	121.50	125.50	0	2,808	0.00%
2020/02/21	4	125.75	0	0.00	126.50	4	2,754	0.15%
2020/02/20	11	125.41	0	122.00	123.00	11	2,624	0.42%
2020/02/18	7	120.00	11	118.08	115.00	-4	2,434	-0.17%
2020/02/17	1	115.00	6	116.08	115.50	-5	2,364	-0.21%
2020/02/14	1	107.00	1	109.65	115.50	0	2,307	0.00%
2020/02/13	1	105.00	0	0.00	105.50	1	2,239	0.04%
2020/02/12	6	103.58	1	102.50	104.00	5	2,185	0.23%
2020/02/11	0.1	102.00	2	100.50	103.00	-1.9	2,146	-0.09%
2020/02/10	0	100.50	0	0.00	100.50	0	2,069	0.00%
2020/02/07	1	117.50	0	0.00	111.50	1	1,983	0.05%
2020/02/06	1	119.00	1	119.50	123.50	0	1,907	0.00%
2020/02/05	11	115.05	11	113.78	118.50	0	1,842	0.00%
2020/02/04	1	111.50	1	113.50	111.50	0	1,758	0.00%
2020/02/03	0	0.00	1	100.00	111.50	-1	1,721	-0.06%
2020/01/31	4	107.38	3	107.17	109.00	1	1,672	0.06%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	20	120.75	21	120.86	122.00	-1	1,545	-0.06%
2020/01/17	8	116.00	10	117.50	118.50	-2	1,446	-0.14%
2020/01/16	0	0.00	1	102.50	108.00	-1	1,328	-0.08%
2020/01/15	1	99.20	1	97.80	98.50	0	1,270	0.00%
2020/01/08	2	86.60	2	85.50	87.00	0	1,002	0.00%
2020/01/02	8	89.16	4	89.15	87.80	4	918	0.44%
2019/12/27	7	87.51	7	88.24	86.70	0	837	0.00%
2019/12/25	1	87.10	0	0.00	87.20	1	794	0.13%
2019/12/24	1	86.40	5	83.82	87.90	-4	770	-0.52%
2019/12/20	6	81.23	1	82.50	83.70	5	729	0.69%
2019/12/19	6	90.02	4	91.50	88.70	2	686	0.29%
2019/12/18	13	90.82	14	92.56	89.90	-1	684	-0.15%
2019/12/17	2	91.00	3	92.00	91.50	-1	665	-0.15%
2019/12/12	0	0.00	1	85.98	85.40	-1	602	-0.17%
2019/12/10	0	79.00	0	0.00	79.40	0	545	0.00%
2019/12/05	1	69.20	2.5	72.23	75.10	-1.5	469	-0.33%
2019/12/04	27	68.19	28	68.69	68.30	-1	351	-0.28%
2019/12/03	2	62.65	54.5	64.14	64.20	-52.5	263	-19.90%
2019/12/02	2	58.30	2	54.50	58.40	0	206	0.00%
2019/11/28	1	48.35	0	0.00	48.35	1	142	0.70%
2019/11/27	0	0.00	1	45.60	46.00	-1	138	-0.72%
2019/11/20	0	0.00	2	46.45	45.65	-2	139	-1.44%
2019/11/19	1	46.20	0	0.00	46.50	1	139	0.72%
2019/11/07	1	46.05	0	0.00	46.00	1	157	0.64%
2019/11/06	4	46.85	0	0.00	47.05	4	157	2.54%
2019/11/04	2	46.65	0	0.00	46.60	2	157	1.27%
2019/11/01	1	46.40	0	0.00	47.50	1	158	0.63%
2019/10/28	2	46.50	0	0.00	46.50	2	155	1.29%
2019/10/02	0	0.00	1	47.00	47.00	-1	134	-0.75%
2019/10/01	1	46.00	0	0.00	46.05	1	131	0.76%
2019/09/23	0	0.00	15	46.40	46.40	-15	98	-15.31%
2019/09/03	2	40.60	0	0.00	40.10	2	95	2.10%
2019/08/30	0	0.00	1	40.25	39.70	-1	92	-1.08%
2019/08/02	1	39.50	0	0.00	39.65	1	135	0.74%
2019/06/19	1	37.75	0	0.00	37.70	1	152	0.66%
2019/06/11	0	0.00	1	36.70	36.70	-1	159	-0.63%
2019/05/21	1	36.50	0	0.00	36.70	1	177	0.56%
2019/05/16	1	36.50	0	0.00	36.40	1	185	0.54%
2019/05/15	0	0.00	13	34.08	34.80	-13	193	-6.73%
2019/04/29	0	0.00	1	42.40	42.30	-1	214	-0.47%
2019/04/22	0	0.00	1	45.40	45.15	-1	274	-0.36%
2019/03/22	0	0.00	2	45.20	45.50	-2	276	-0.72%
2019/03/08	7	45.00	0	0.00	45.30	7	277	2.53%
2019/03/07	1	47.35	2	47.50	47.35	-1	280	-0.36%
2019/02/26	1	48.10	0	0.00	47.95	1	282	0.35%
2019/02/15	4	48.06	3	47.70	47.50	1	282	0.35%
2019/02/13	3	51.43	0	0.00	51.00	3	268	1.12%
2019/02/12	0	0.00	1	49.90	49.15	-1	252	-0.40%
2019/02/11	0	0.00	2	48.85	48.30	-2	250	-0.80%
2019/01/21	0	0.00	1	52.20	52.20	-1	247	-0.40%
2019/01/04	1	41.40	0	0.00	42.40	1	202	0.49%
2018/12/25	1	42.50	0	0.00	42.70	1	237	0.42%
2018/11/09	0	0.00	0.2	45.00	44.80	-0.2	305	-0.08%
2018/11/05	0	0.00	1	43.75	43.85	-1	309	-0.32%
2018/10/26	1	40.45	0	0.00	40.30	1	286	0.35%
2018/10/25	0	0.00	2	40.48	40.70	-2	282	-0.71%
2018/10/24	2	42.68	1	42.30	42.80	1	276	0.36%
2018/10/19	3	41.27	0	0.00	41.35	3	264	1.13%
2018/10/17	1	43.40	0	0.00	43.50	1	257	0.39%
2018/10/16	2	44.98	2	44.80	44.90	0	252	0.00%
2018/10/15	2	43.98	0	0.00	45.35	2	248	0.80%
2018/10/12	1	40.95	0	0.00	43.95	1	244	0.41%
2018/10/11	11	42.90	6	43.13	42.90	5	238	2.10%
2018/10/09	16	48.39	4	49.19	47.65	12	232	5.16%
2018/10/08	2	48.60	1	50.90	49.00	1	227	0.44%
2018/10/05	1	48.30	1	48.25	48.65	0	220	0.00%
2018/10/03	2	54.60	8.8	53.85	52.80	-6.8	208	-3.27%
2018/09/26	2	58.00	2	58.00	58.00	0	200	0.00%
2018/09/20	1	59.10	0	0.00	58.00	1	198	0.50%
2018/09/19	1	60.40	0	0.00	59.70	1	196	0.51%
2018/09/14	0	0.00	20	58.20	59.50	-20	192	-10.39%
2018/09/11	0	0.00	70	58.85	59.80	-70	190	-36.70%
2018/09/04	0	0.00	59	67.52	67.50	-59	185	-31.75%
2018/09/03	0	0.00	4	67.83	68.00	-4	186	-2.14%
2018/08/23	1	68.70	0	0.00	68.60	1	209	0.48%
2018/08/22	2	69.10	0	0.00	69.20	2	215	0.93%
2018/08/21	8	66.98	12	66.87	67.60	-4	222	-1.80%
2018/08/20	0	0.00	1	63.40	65.40	-1	220	-0.45%
2018/08/16	5	68.18	0	0.00	68.90	5	208	2.40%
2018/08/14	1	78.30	31	78.72	78.40	-30	202	-14.81%
2018/08/13	5	79.50	2	79.60	80.60	3	224	1.33%
2018/08/02	2	82.30	0	0.00	82.20	2	294	0.68%
2018/07/27	3	83.80	0	0.00	83.70	3	318	0.94%
2018/07/17	0	0.00	0.1	84.30	84.30	-0.1	378	-0.02%
2018/07/11	0	0.00	1	83.70	84.50	-1	431	-0.23%
2018/07/10	0.1	84.50	1	84.10	84.50	-0.9	447	-0.20%
2018/07/05	3	82.20	53	83.07	82.00	-50	495	-10.08%
2018/07/04	0	0.00	50	84.82	85.00	-50	501	-9.96%
2018/06/25	0	0.00	50	86.97	87.20	-50	598	-8.36%
2018/06/22	0	0.00	50	86.57	87.90	-50	624	-8.01%
2018/06/20	5	86.50	50	86.78	88.20	-45	721	-6.24%
2018/06/15	0	0.00	1	89.30	89.50	-1	836	-0.12%
2018/06/07	0	0.00	4	88.88	89.10	-4	1,190	-0.34%
2018/06/01	0	0.00	1	89.80	90.30	-1	1,401	-0.07%
2018/05/31	4	91.73	0	0.00	89.50	4	1,470	0.27%
2018/05/29	12	87.69	0	0.00	87.10	12	1,472	0.81%
2018/05/23	0	0.00	1	89.92	89.90	-1	1,527	-0.07%
2018/05/22	50	90.87	0	0.00	90.00	50	1,525	3.28%
2018/05/21	201	91.96	2	92.20	90.80	199	1,528	13.02%	大買/鉅額交易
2018/05/16	4	87.30	2	87.00	87.50	2	1,512	0.13%
2018/05/14	0	0.00	3	88.20	86.00	-3	1,530	-0.20%
2018/05/02	0	0.00	2	81.00	80.50	-2	1,563	-0.13%
2018/04/30	0	0.00	2	80.90	80.50	-2	1,564	-0.13%
2018/04/26	5	82.86	25	81.01	79.00	-20	1,562	-1.28%
2018/04/25	9	82.58	1	82.40	82.50	8	1,557	0.51%
2018/04/24	3	83.00	0	0.00	79.20	3	1,545	0.19%
2018/04/23	5	84.40	0	0.00	84.70	5	1,538	0.32%
2018/04/19	0	0.00	1	89.00	87.80	-1	1,531	-0.07%
2018/04/18	0	0.00	2	91.00	87.70	-2	1,528	-0.13%
2018/04/13	5	91.14	0	0.00	90.90	5	1,485	0.34%
2018/04/12	2	90.10	2	90.80	90.90	0	1,512	0.00%
2018/04/11	1	93.30	0	0.00	93.10	1	1,512	0.07%
2018/04/03	0	0.00	1	102.00	102.50	-1	1,503	-0.07%
2018/03/31	1	102.00	0	0.00	100.50	1	1,528	0.07%
2018/03/30	4	105.63	4	106.50	102.00	0	1,542	0.00%
2018/03/29	0	0.00	2	105.75	106.00	-2	1,547	-0.13%
2018/03/27	1	103.50	0	0.00	102.00	1	1,577	0.06%
2018/03/26	1	100.00	1.1	101.98	102.50	-0.1	1,626	0.00%
2018/03/23	1	96.40	0.1	98.10	97.80	0.9	1,592	0.06%
2018/03/22	9	110.56	4	109.38	105.00	5	1,547	0.32%
2018/03/21	3	118.00	20	118.38	116.50	-17	1,499	-1.13%
2018/03/20	16.1	118.55	1	121.00	117.00	15.1	1,455	1.04%
2018/03/19	21	124.04	20	118.28	118.00	1	1,420	0.07%
2018/03/16	7	113.64	217	111.86	117.50	-210	1,322	-15.87%	大賣/鉅額交易
2018/03/15	247	109.12	10	108.85	107.00	237	1,255	18.88%	大買/鉅額交易
2018/03/14	0	0.00	0	102.00	102.00	0	1,223	0.00%
2018/03/13	3	107.50	0	102.50	103.00	3	1,229	0.24%
2018/03/12	3	102.17	3	102.17	101.50	0	1,192	0.00%
2018/03/09	7.1	104.12	17	103.85	101.50	-9.9	1,174	-0.85%
2018/03/08	4	106.75	32	108.50	108.50	-28	1,083	-2.58%
2018/03/07	4	98.95	28	99.16	99.00	-24	1,046	-2.29%
2018/03/06	1	98.20	6	96.08	101.50	-5	995	-0.50%
2018/03/01	1	93.10	1	94.00	93.50	0	912	0.00%
2018/02/27	2	96.10	1	97.90	94.40	1	913	0.11%
2018/02/26	8	94.45	28	92.63	96.00	-20	903	-2.21%
2018/02/23	3	88.93	1	89.00	88.80	2	878	0.23%
2018/02/22	1	84.90	0	0.00	85.70	1	872	0.11%
2018/02/07	0	0.00	0	85.80	85.20	0	842	0.00%
2018/02/02	1	96.59	11	96.41	93.40	-10	815	-1.22%
2018/02/01	50	91.85	28	95.78	97.00	22	796	2.76%
2018/01/23	2	90.10	0	0.00	90.00	2	734	0.27%
2018/01/22	0	0.00	7	86.93	88.50	-7	731	-0.96%
2018/01/11	0	0.00	8	90.51	89.80	-8	751	-1.06%
2018/01/09	153	91.62	50	91.15	91.60	103	753	13.67%	大買/鉅額交易
2018/01/08	100	89.37	0	0.00	91.50	100	754	13.25%
2018/01/05	110	94.77	0	0.00	93.80	110	724	15.18%	大買/鉅額交易
2018/01/03	10	92.90	0	0.00	92.60	10	713	1.40%