愛普* (6531)-凱基-市政券商分點個股進出

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
365.5
漲跌
▲11.5
漲幅
+3.25%
成交量
1,890張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/23	0	0.00	3	353.67	354.00	-3	4,086	-0.07%
2024/04/22	11	356.05	9	345.44	345.00	2	4,172	0.05%
2024/04/19	10	375.15	11	360.50	360.50	-1	4,317	-0.02%
2024/04/18	9	377.33	6	384.00	383.00	3	4,479	0.07%
2024/04/17	2	385.50	1	383.00	383.00	1	4,559	0.02%
2024/04/16	8	369.38	13.2	374.90	384.00	-5.2	4,578	-0.11%
2024/04/15	7.1	379.95	18.2	378.25	376.50	-11.1	4,570	-0.24%
2024/04/12	17.2	393.61	4	389.25	388.00	13.2	4,622	0.29%
2024/04/11	7.1	398.02	7	400.43	395.00	0.1	4,776	0.00%
2024/04/10	3	397.00	3	398.67	398.50	0	4,801	0.00%
2024/04/09	11.6	397.04	1	395.00	395.00	10.6	4,875	0.22%
2024/04/08	4.5	402.28	2	407.00	402.00	2.5	4,896	0.05%
2024/04/03	0	0.00	1.1	415.00	412.00	-1.1	4,898	-0.02%
2024/04/02	1	412.00	0	0.00	408.00	1	4,923	0.02%
2024/04/01	6.2	412.41	0	0.00	408.00	6.2	4,955	0.13%
2024/03/29	2	397.03	3	398.33	401.50	-1	4,973	-0.02%
2024/03/27	0	394.00	0	0.00	392.00	0	5,034	0.00%
2024/03/26	1	395.51	0	0.00	394.00	1	5,043	0.02%
2024/03/25	1	408.50	1	414.50	405.00	0	5,038	0.00%
2024/03/22	4	411.50	4	406.63	405.00	0	5,059	0.00%
2024/03/21	2	404.50	2.6	400.84	405.50	-0.6	5,066	-0.01%
2024/03/20	1.2	397.67	3	399.50	395.00	-1.8	5,142	-0.03%
2024/03/19	3	406.50	4	404.75	402.50	-1	5,223	-0.02%
2024/03/18	3.4	410.10	2	408.50	407.00	1.4	5,232	0.03%
2024/03/15	0	0.00	2	405.50	406.00	-2	5,327	-0.04%
2024/03/14	3.6	403.64	3	405.50	404.50	0.6	5,365	0.01%
2024/03/13	5.5	424.81	5.1	415.06	405.00	0.5	5,337	0.01%
2024/03/12	4.1	440.65	0	0.00	431.50	4.1	5,314	0.08%
2024/03/11	2.4	438.04	3	438.33	443.00	-0.6	5,379	-0.01%
2024/03/08	2.3	439.48	2.1	439.14	431.00	0.2	5,373	0.00%
2024/03/07	3.4	444.30	9	437.94	435.00	-5.6	5,403	-0.10%
2024/03/06	25.1	463.56	17.5	461.08	450.00	7.6	5,385	0.14%
2024/03/05	4	489.13	10.9	490.64	490.00	-6.9	5,289	-0.13%
2024/03/04	4	493.52	49.1	488.47	491.50	-45.1	5,354	-0.84%
2024/03/01	42.1	470.41	6.7	476.28	477.50	35.4	5,262	0.67%
2024/02/29	6.3	445.50	8	448.62	455.00	-1.7	5,158	-0.03%
2024/02/27	6.7	443.06	6	442.33	438.00	0.7	5,104	0.01%
2024/02/26	6.4	438.93	1	442.50	436.50	5.4	5,085	0.11%
2024/02/23	6.1	443.57	7.4	445.28	439.50	-1.3	5,116	-0.02%
2024/02/22	16.2	458.42	11	454.09	450.00	5.2	5,122	0.10%
2024/02/21	3.1	472.32	6	470.00	464.00	-2.9	5,064	-0.06%
2024/02/20	10.5	474.20	6	477.17	470.50	4.5	5,206	0.09%
2024/02/19	8.1	475.37	4	476.50	470.00	4.1	5,224	0.08%
2024/02/16	3	484.33	5	484.50	480.00	-2	5,375	-0.04%
2024/02/15	20	481.60	11	478.23	483.50	9	5,427	0.17%
2024/02/05	11.4	504.32	7.4	503.97	497.00	4	5,456	0.07%
2024/02/02	7.5	523.60	6.4	527.16	518.00	1.1	5,458	0.02%
2024/02/01	2.7	517.96	1	521.00	517.00	1.7	5,464	0.03%
2024/01/31	3.6	527.96	4.5	528.34	523.00	-1	5,549	-0.02%
2024/01/30	10.5	519.98	17	524.65	523.00	-6.5	5,604	-0.12%
2024/01/29	7.2	503.53	6.5	507.55	519.00	0.7	5,712	0.01%
2024/01/26	4	493.13	2	498.50	490.50	2	5,994	0.03%
2024/01/25	1.2	495.58	1.1	496.91	494.00	0.1	6,221	0.00%
2024/01/24	6.7	504.87	2.4	498.96	498.00	4.3	6,216	0.07%
2024/01/23	2.2	523.68	3.7	524.60	520.00	-1.4	6,214	-0.02%
2024/01/22	3.6	534.05	4.3	527.40	526.00	-0.7	6,250	-0.01%
2024/01/19	8	522.00	6.1	521.03	519.00	1.9	6,245	0.03%
2024/01/18	3.8	534.55	2	529.50	516.00	1.8	6,244	0.03%
2024/01/17	5.5	535.79	9	536.67	534.00	-3.5	6,280	-0.06%
2024/01/16	11.1	540.74	12.7	542.43	544.00	-1.6	6,243	-0.02%
2024/01/15	12	535.92	14.3	536.63	539.00	-2.3	6,189	-0.04%
2024/01/12	34.1	516.76	32.3	520.04	514.00	1.8	6,097	0.03%
2024/01/11	7.2	496.92	11.2	496.80	497.50	-4	5,954	-0.07%
2024/01/10	5.2	487.42	7.4	487.05	489.00	-2.2	5,980	-0.04%
2024/01/09	10.1	488.08	5.1	485.12	485.00	5	6,081	0.08%
2024/01/08	6.4	492.12	5	489.70	484.50	1.4	6,191	0.02%
2024/01/05	6	474.17	11.9	479.46	498.00	-5.9	6,207	-0.10%
2024/01/04	10.4	465.75	7	465.86	467.00	3.4	6,150	0.06%
2024/01/03	13.1	468.51	18	469.03	472.00	-4.9	6,226	-0.08%
2024/01/02	4.3	462.11	5	461.90	459.50	-0.7	6,177	-0.01%
2023/12/29	7.4	469.11	7.5	469.85	469.00	-0.1	6,217	0.00%
2023/12/28	6.9	467.80	2.1	469.19	465.50	4.8	6,290	0.08%
2023/12/27	6.5	469.39	7.1	469.92	472.00	-0.6	6,397	-0.01%
2023/12/26	4.6	462.60	5.1	463.73	462.00	-0.5	6,452	-0.01%
2023/12/25	4.4	457.86	6	459.33	456.50	-1.6	6,524	-0.02%
2023/12/22	9.2	454.54	9.1	455.64	457.50	0.1	6,603	0.00%
2023/12/21	6.2	439.72	8.3	434.98	444.00	-2.1	6,757	-0.03%
2023/12/20	6.4	443.47	2	444.25	439.00	4.4	6,967	0.06%
2023/12/19	2.2	449.38	7	444.57	439.00	-4.8	7,147	-0.07%
2023/12/18	8.6	453.62	9	452.72	449.50	-0.4	7,374	-0.01%
2023/12/15	7.8	463.06	3.1	465.76	452.50	4.7	7,559	0.06%
2023/12/14	8.5	458.43	9.1	457.29	460.50	-0.6	7,734	-0.01%
2023/12/13	6.4	442.63	4.6	445.09	446.00	1.8	7,865	0.02%
2023/12/12	12.8	443.55	12.2	445.10	443.50	0.6	8,084	0.01%
2023/12/11	1.4	431.80	2	430.00	430.00	-0.6	8,065	-0.01%
2023/12/08	5.9	444.18	13	443.92	440.50	-7.1	8,053	-0.09%
2023/12/07	3.5	435.72	1.2	430.42	436.00	2.3	8,039	0.03%
2023/12/06	6.4	446.59	10.1	440.72	436.50	-3.7	8,040	-0.05%
2023/12/05	1.6	450.44	2	452.50	452.00	-0.4	8,017	0.00%
2023/12/04	5	468.05	2.2	471.57	460.00	2.8	8,050	0.03%
2023/12/01	5.4	468.96	7	469.79	469.00	-1.6	8,097	-0.02%
2023/11/30	10.6	468.47	3.1	468.08	468.00	7.5	8,371	0.09%
2023/11/29	5.8	458.46	5.8	457.44	471.00	0	8,353	0.00%
2023/11/28	5	441.00	7	438.07	444.50	-2	8,260	-0.02%
2023/11/27	6.7	435.33	13	435.58	430.50	-6.3	8,247	-0.08%
2023/11/24	5.7	446.32	4.4	446.09	447.00	1.3	8,267	0.02%
2023/11/22	5.7	451.44	6	451.25	452.50	-0.3	8,260	0.00%
2023/11/21	6.3	454.07	6.3	453.63	447.50	0	8,236	0.00%
2023/11/20	5.6	452.79	6	454.00	449.50	-0.4	8,221	-0.01%
2023/11/17	8.2	451.66	8.6	446.40	456.00	-0.4	8,215	0.00%
2023/11/16	5.7	437.82	5.4	440.85	435.00	0.3	8,146	0.00%
2023/11/15	7.7	447.50	10.5	446.07	444.00	-2.8	8,111	-0.03%
2023/11/14	9	425.30	7.6	428.08	432.50	1.4	7,988	0.02%
2023/11/13	9.8	421.12	12	422.00	422.00	-2.3	7,990	-0.03%
2023/11/10	3.2	404.42	2	409.00	409.50	1.2	7,913	0.02%
2023/11/09	10.4	412.50	3	411.00	410.00	7.4	7,901	0.09%
2023/11/08	7	423.49	4.3	417.52	411.00	2.8	7,892	0.04%
2023/11/07	9.1	418.05	10.1	418.91	420.00	-1	7,807	-0.01%
2023/11/06	5	412.40	19	411.90	416.00	-14	7,822	-0.18%
2023/11/03	58.1	402.51	49.8	402.88	410.00	8.3	7,733	0.11%
2023/11/02	13	389.77	21.2	390.10	397.50	-8.2	7,425	-0.11%
2023/11/01	1.6	359.44	0	0.00	361.50	1.6	7,250	0.02%
2023/10/31	7.1	369.33	7	372.79	357.00	0.1	7,338	0.00%
2023/10/30	5	373.10	5	373.90	375.50	0	7,436	0.00%
2023/10/27	6	368.58	4	366.75	361.50	2	7,542	0.03%
2023/10/26	1.4	371.79	3	371.33	368.00	-1.6	7,878	-0.02%
2023/10/25	4.6	379.67	3.2	383.31	382.50	1.4	8,188	0.02%
2023/10/24	2.7	364.41	2	366.00	368.50	0.7	8,301	0.01%
2023/10/23	1.8	372.35	2	370.00	366.00	-0.2	8,311	0.00%
2023/10/20	2	367.75	3	361.33	377.50	-1	8,316	-0.01%
2023/10/19	9	368.94	11	370.82	374.50	-2	8,260	-0.02%
2023/10/18	13.4	376.95	7	378.57	370.00	6.4	8,229	0.08%
2023/10/17	10.1	381.82	17.4	380.32	383.00	-7.3	8,177	-0.09%
2023/10/16	10.3	375.52	27.6	371.92	372.50	-17.3	8,093	-0.21%
2023/10/13	23.3	387.81	12.2	385.51	390.00	11.1	7,975	0.14%
2023/10/12	15.3	379.86	8	380.94	389.50	7.3	7,929	0.09%
2023/10/11	9.9	384.93	7.4	385.16	372.00	2.5	7,905	0.03%
2023/10/06	3.3	380.95	1	379.00	379.00	2.3	7,881	0.03%
2023/10/05	6.3	386.79	5.7	386.86	383.50	0.6	7,902	0.01%
2023/10/04	4.2	380.70	10.8	381.17	386.00	-6.6	7,885	-0.08%
2023/10/03	13.1	398.43	4.3	393.59	387.50	8.9	7,826	0.11%
2023/10/02	7.2	393.53	11.1	394.59	396.00	-4	7,716	-0.05%
2023/09/28	7.9	390.58	6	388.00	383.00	1.9	7,663	0.02%
2023/09/27	11.2	385.62	11	386.82	392.00	0.2	7,630	0.00%
2023/09/26	8.3	395.77	12	392.38	385.50	-3.7	7,582	-0.05%
2023/09/25	20.3	389.40	16	390.92	395.50	4.3	7,406	0.06%
2023/09/22	9.4	377.92	9.1	377.67	386.00	0.3	7,204	0.00%
2023/09/21	12.7	374.71	10.9	377.33	382.00	1.9	7,053	0.03%
2023/09/20	4.1	368.16	5.1	367.16	373.50	-1	6,807	-0.02%
2023/09/19	9.2	372.85	237	364.69	360.50	-227.8	6,628	-3.44%	大賣/鉅額交易
2023/09/18	232.6	372.17	9.7	371.03	371.50	222.9	6,398	3.48%	大買/鉅額交易
2023/09/15	7.1	361.77	17.1	361.01	363.00	-10	6,188	-0.16%
2023/09/14	3.1	340.33	10.4	340.63	348.00	-7.3	5,976	-0.12%
2023/09/13	12	330.83	10.2	331.69	331.50	1.8	5,888	0.03%
2023/09/12	6.8	326.52	3	328.33	327.00	3.8	5,869	0.07%
2023/09/11	6.1	330.83	2	331.00	325.50	4.1	5,939	0.07%
2023/09/08	21	341.53	21	344.57	339.00	0	5,925	0.00%
2023/09/07	8	352.44	7.1	352.56	350.00	0.9	5,965	0.02%
2023/09/06	9.2	356.02	14	357.50	351.50	-4.8	5,970	-0.08%
2023/09/05	76.6	368.74	74	371.55	354.00	2.6	5,888	0.04%
2023/09/04	4	347.25	7.1	347.30	353.00	-3.1	5,656	-0.05%
2023/09/01	6.1	329.38	3	333.00	321.00	3.1	5,696	0.05%
2023/08/31	4	329.38	0.4	330.00	328.00	3.6	5,764	0.06%
2023/08/30	2	331.00	6.5	328.93	330.50	-4.5	5,788	-0.08%
2023/08/29	2.3	319.14	0	0.00	321.50	2.3	5,893	0.04%
2023/08/28	3.2	323.16	0	0.00	321.00	3.2	6,021	0.05%
2023/08/25	5	329.68	5	330.50	327.00	0	6,389	0.00%
2023/08/24	3	333.67	2.2	335.32	328.50	0.8	6,525	0.01%
2023/08/23	21	328.02	14.1	324.95	332.00	6.9	6,597	0.10%
2023/08/22	6	333.17	5	333.40	329.00	1	6,661	0.02%
2023/08/21	2	317.00	2	318.00	322.00	0	6,737	0.00%
2023/08/18	4.2	326.90	193	327.90	315.50	-188.8	6,747	-2.80%	大賣/鉅額交易
2023/08/17	214.1	328.05	24	330.96	334.00	190.1	6,739	2.82%	大買/鉅額交易
2023/08/16	26	317.64	52	320.72	321.00	-26	6,719	-0.39%
2023/08/15	27	316.24	3	320.30	317.50	24	6,849	0.35%
2023/08/14	5	316.50	5	314.90	314.50	0	6,979	0.00%
2023/08/11	0	326.50	1	332.00	325.50	-1	6,961	-0.01%
2023/08/10	7	333.27	6	327.50	327.00	1	6,969	0.01%
2023/08/09	1.5	350.39	1	357.94	345.00	0.5	6,893	0.01%
2023/08/08	5	354.90	5.4	352.48	351.00	-0.4	6,853	-0.01%
2023/08/07	7	353.50	3.1	354.53	356.00	3.9	6,835	0.06%
2023/08/04	10.1	348.25	9.4	347.18	343.00	0.8	6,781	0.01%
2023/08/02	2.9	366.44	5.7	366.98	348.00	-2.8	6,690	-0.04%
2023/08/01	14.1	383.94	11.7	382.45	386.50	2.4	6,568	0.04%
2023/07/31	46	393.52	335	397.75	381.50	-289	6,503	-4.44%	大賣/鉅額交易
2023/07/28	313.1	378.80	39.1	364.43	379.50	274.1	6,140	4.46%	大買/鉅額交易
2023/07/27	25.1	333.10	22.5	334.32	345.00	2.6	5,791	0.04%
2023/07/26	6	312.17	3.5	316.07	314.00	2.5	5,613	0.04%
2023/07/25	7	309.06	9	310.78	310.50	-2	5,615	-0.04%
2023/07/24	4	304.13	0	0.00	300.00	4	5,623	0.07%
2023/07/21	5	299.61	8	303.31	307.50	-3	5,689	-0.05%
2023/07/20	5	311.86	1	305.50	305.50	4	5,775	0.07%
2023/07/19	6.1	318.57	5	317.10	316.50	1.1	5,780	0.02%
2023/07/18	3	310.83	1	319.50	308.50	2	5,807	0.03%
2023/07/17	5	313.10	4	316.25	316.50	1	5,838	0.02%
2023/07/14	11	318.95	5	320.10	315.00	6	5,845	0.10%
2023/07/13	4	325.13	8	324.38	324.50	-4	5,826	-0.07%
2023/07/12	19	317.68	12	321.13	316.00	7	5,775	0.12%
2023/07/11	6	325.58	3.2	323.66	320.50	2.8	5,785	0.05%
2023/07/10	2	319.00	22	316.07	321.00	-20	5,805	-0.34%
2023/07/07	5	310.40	9	307.56	310.00	-4	5,846	-0.07%
2023/07/06	13	319.31	8	318.75	315.00	5	5,865	0.09%
2023/07/05	22	321.00	25	313.56	323.50	-3	5,874	-0.05%
2023/07/04	5	315.71	11	309.82	316.00	-6	5,886	-0.10%
2023/07/03	6	301.33	5	303.20	301.00	1	5,901	0.02%
2023/06/30	5	300.90	3	301.83	304.00	2	5,996	0.03%
2023/06/29	6	297.50	11	298.05	300.00	-5	6,035	-0.08%
2023/06/28	5	293.00	3	292.00	291.00	2	6,079	0.03%
2023/06/27	4	295.38	1	292.50	292.50	3	6,179	0.05%
2023/06/26	4	302.25	2	298.25	296.50	2	6,191	0.03%
2023/06/21	4.2	316.79	7	319.93	311.50	-2.8	6,270	-0.05%
2023/06/20	6.1	328.57	7	328.93	322.50	-0.9	6,406	-0.01%
2023/06/19	9	333.44	2	332.75	332.50	7	6,509	0.11%
2023/06/16	8	336.25	2	336.00	331.50	6	6,804	0.09%
2023/06/15	9	339.56	8	341.44	337.50	1	7,098	0.01%
2023/06/14	2	338.00	1	329.50	332.00	1	7,290	0.01%
2023/06/13	8	339.88	7	339.36	337.00	1	7,439	0.01%
2023/06/12	1.1	336.14	4	332.63	333.00	-2.9	7,583	-0.04%
2023/06/09	2	331.00	0	0.00	325.50	2	7,642	0.03%
2023/06/08	3	326.67	2	330.75	323.50	1	7,780	0.01%
2023/06/07	5	341.90	6	342.92	339.00	-1	7,849	-0.01%
2023/06/06	8	336.44	2	338.50	337.00	6	8,050	0.07%
2023/06/05	3	335.00	2	333.75	328.50	1	8,003	0.01%
2023/06/02	9	347.00	18.1	340.28	336.00	-9.1	8,006	-0.11%
2023/06/01	14	343.11	10.1	344.26	348.50	3.9	7,925	0.05%
2023/05/31	46	347.49	37.2	345.79	340.00	8.8	8,057	0.11%
2023/05/30	27	337.09	25	330.68	332.00	2	7,784	0.03%
2023/05/29	3	323.63	7.2	325.19	328.50	-4.1	7,820	-0.05%
2023/05/26	3	311.00	3	319.67	310.50	0	7,933	0.00%
2023/05/25	13	325.92	15	327.73	317.50	-2	8,093	-0.02%
2023/05/24	4	311.75	1.1	312.09	314.50	2.9	8,079	0.04%
2023/05/23	5.1	311.22	5	310.90	310.00	0.1	8,320	0.00%
2023/05/22	1.1	304.50	5	308.00	304.50	-3.9	8,621	-0.05%
2023/05/19	21	311.83	22.1	308.90	311.50	-1.1	8,783	-0.01%
2023/05/18	3.1	300.44	9	301.33	304.50	-5.9	8,778	-0.07%
2023/05/17	1	281.00	3	283.67	284.00	-2	8,712	-0.02%
2023/05/16	4	282.38	3	281.83	280.00	1	8,767	0.01%
2023/05/15	2	276.00	0	0.00	276.00	2	8,856	0.02%
2023/05/12	3	279.33	5	284.80	286.00	-2	8,969	-0.02%
2023/05/11	5	283.40	7	282.57	278.00	-2	9,121	-0.02%
2023/05/10	2	277.25	1	279.00	282.00	1	9,270	0.01%
2023/05/09	1	286.00	3	278.83	277.50	-2	9,322	-0.02%
2023/05/08	7	287.93	6	289.33	283.00	1	9,412	0.01%
2023/05/05	11	285.55	11	285.86	283.00	0	9,555	0.00%
2023/05/04	3	275.17	2	275.50	276.00	1	9,619	0.01%
2023/05/03	3	276.33	2	280.25	275.50	1	9,693	0.01%
2023/05/02	9	284.56	24	283.08	283.50	-15	9,732	-0.15%
2023/04/28	2	280.75	4	279.63	279.50	-2	9,742	-0.02%
2023/04/27	3	274.00	3	273.83	273.50	0	9,691	0.00%
2023/04/26	2	269.50	1	267.50	271.50	1	9,643	0.01%
2023/04/25	3	285.83	1	271.99	272.00	2	9,564	0.02%
2023/04/21	2	300.19	3	293.00	291.00	-1	9,423	-0.01%
2023/04/20	1	302.01	0	0.00	301.00	1	9,374	0.01%
2023/04/19	0	308.00	1	301.50	303.50	-1	9,346	-0.01%
2023/04/18	24	315.46	5	314.50	311.50	19	9,321	0.20%
2023/04/17	3	313.33	2	314.50	315.00	1	9,266	0.01%
2023/04/14	2	314.00	2	315.00	313.00	0	9,239	0.00%
2023/04/13	2	316.25	3	315.33	311.00	-1	9,183	-0.01%
2023/04/12	4	319.63	5	325.10	325.50	-1	9,112	-0.01%
2023/04/11	2	325.25	2	324.25	320.00	0	9,043	0.00%
2023/04/10	5	326.40	2	331.00	326.00	3	9,013	0.03%
2023/04/07	12	324.83	17	326.76	324.50	-5	8,947	-0.06%
2023/04/06	11.1	318.43	7	320.07	323.00	4.1	8,877	0.05%
2023/03/31	7.1	318.44	11	319.41	324.00	-3.9	8,813	-0.04%
2023/03/30	6	316.75	7	312.50	310.50	-1	8,695	-0.01%
2023/03/29	4	316.13	3	307.67	306.00	1	8,645	0.01%
2023/03/28	8	322.50	3	322.33	315.00	5	8,601	0.06%
2023/03/27	1	327.00	4	322.50	316.50	-3	8,485	-0.04%
2023/03/24	11.1	337.36	15	335.53	325.50	-3.9	8,469	-0.05%
2023/03/23	7	330.00	14	329.96	334.50	-7	8,363	-0.08%
2023/03/22	13	328.04	7	329.71	323.50	6	8,242	0.07%
2023/03/21	21	328.31	11	327.09	325.00	10	8,118	0.12%
2023/03/20	21	315.48	30	318.08	324.50	-9	7,812	-0.12%
2023/03/17	16	306.03	25	306.14	303.50	-9	7,499	-0.12%
2023/03/16	22	297.82	15	295.73	296.00	7	7,232	0.10%
2023/03/15	25	304.04	32	304.42	295.00	-7	7,106	-0.10%
2023/03/14	9	294.39	7	293.07	289.00	2	6,909	0.03%
2023/03/13	9	289.33	16	292.34	297.00	-7	6,875	-0.10%
2023/03/10	14	292.29	9	294.67	291.50	5	6,741	0.07%
2023/03/09	33	296.94	23	299.65	295.00	10	6,660	0.15%
2023/03/08	10.1	283.72	10	283.65	283.50	0.1	6,405	0.00%
2023/03/07	3	281.67	15	285.10	281.50	-12	6,414	-0.19%
2023/03/06	9	285.89	8	282.25	280.50	1	6,421	0.02%
2023/03/03	25	284.22	20.1	288.58	283.00	4.9	6,468	0.08%
2023/03/02	5	291.20	3	289.50	287.00	2	6,412	0.03%
2023/03/01	18	287.94	26	286.94	290.00	-8	6,335	-0.13%
2023/02/24	33.1	285.52	15	285.37	283.00	18.1	6,277	0.29%
2023/02/23	10	279.25	25	278.32	289.50	-15	6,234	-0.24%
2023/02/22	20.1	265.49	11	269.59	266.50	9.1	6,186	0.15%
2023/02/21	30	283.53	12	282.17	281.50	18	6,136	0.29%
2023/02/20	6	273.33	17	275.09	280.00	-11	6,047	-0.18%
2023/02/17	23	254.39	39	256.53	260.00	-16	5,796	-0.28%
2023/02/16	6	246.17	14	248.50	252.00	-8	5,679	-0.14%
2023/02/15	8	239.13	5	237.40	235.50	3	5,670	0.05%
2023/02/14	14	246.29	6	247.25	246.00	8	5,652	0.14%
2023/02/13	6	248.75	3	251.17	244.00	3	5,834	0.05%
2023/02/10	16.1	253.95	4	250.38	247.00	12.1	5,986	0.20%
2023/02/09	11	266.50	13	264.88	262.00	-2	5,936	-0.03%
2023/02/08	76	265.02	77	264.42	268.00	-1	5,802	-0.02%
2023/02/07	6	246.33	5	245.60	244.00	1	5,686	0.02%
2023/02/06	7	245.64	20	244.15	245.50	-13	5,694	-0.23%
2023/02/03	10	241.90	10	241.85	247.50	0	5,663	0.00%
2023/02/02	22	231.02	8	227.63	233.50	14	5,633	0.25%
2023/02/01	1	209.00	13	215.23	219.00	-12	5,538	-0.22%
2023/01/31	8	209.06	8	205.56	210.00	0	5,479	0.00%
2023/01/30	2	198.50	9	200.00	201.50	-7	5,428	-0.13%
2023/01/17	3	187.67	2	189.75	187.50	1	5,478	0.02%
2023/01/16	2	187.25	3	187.00	188.50	-1	5,568	-0.02%
2023/01/13	7	185.21	3	184.00	183.00	4	5,575	0.07%
2023/01/12	1	188.00	2	189.50	186.00	-1	5,579	-0.02%
2023/01/11	5	188.60	7	189.64	190.00	-2	5,572	-0.04%
2023/01/10	2	185.75	2	188.25	188.00	0	5,560	0.00%
2023/01/09	4	185.88	2	188.75	186.50	2	5,541	0.04%
2023/01/06	10	179.50	11	179.68	182.00	-1	5,521	-0.02%
2023/01/05	5	176.60	5	175.00	175.00	0	5,521	0.00%
2023/01/04	2	173.25	3	175.50	176.00	-1	5,547	-0.02%
2023/01/03	0	167.50	3	167.00	174.00	-3	5,563	-0.05%
2022/12/29	1	166.50	1	166.50	168.00	0	5,567	0.00%
2022/12/28	11	168.68	12	167.54	166.50	-1	5,593	-0.02%
2022/12/27	2	171.25	3	173.33	172.50	-1	5,615	-0.02%
2022/12/26	5	168.00	9	168.06	170.50	-4	5,650	-0.07%
2022/12/23	3	168.33	4	167.38	170.00	-1	5,678	-0.02%
2022/12/22	5	172.80	0	0.00	170.00	5	5,695	0.09%
2022/12/21	3	172.67	1	172.00	172.00	2	5,733	0.03%
2022/12/20	4	180.88	2	177.75	172.00	2	5,756	0.03%
2022/12/19	1	179.00	1	181.50	181.50	0	5,757	0.00%
2022/12/16	7	180.29	7	179.71	181.00	0	5,766	0.00%
2022/12/15	1	186.50	1	186.00	186.00	0	5,749	0.00%
2022/12/14	1	183.00	0	0.00	190.50	1	5,737	0.02%
2022/12/13	4	186.75	5	186.70	184.50	-1	5,696	-0.02%
2022/12/12	3	185.33	2	186.00	186.00	1	5,677	0.02%
2022/12/09	6	188.67	5	189.70	186.50	1	5,677	0.02%
2022/12/08	10	188.70	7	190.14	187.00	3	5,682	0.05%
2022/12/07	11	193.18	8	191.31	187.50	3	5,668	0.05%
2022/12/06	4	198.63	1	202.00	195.50	3	5,611	0.05%
2022/12/05	2	211.50	5	210.70	207.00	-3	5,568	-0.05%
2022/12/02	6	208.67	3	208.00	209.00	3	5,496	0.05%
2022/12/01	4	204.75	6	206.50	206.50	-2	5,505	-0.04%
2022/11/30	2	203.00	3	200.50	198.00	-1	5,487	-0.02%
2022/11/29	3	198.17	1	199.00	199.00	2	5,520	0.04%
2022/11/28	4	206.75	1	206.50	202.00	3	5,519	0.05%
2022/11/25	6	210.58	6	210.99	207.50	0	5,661	0.00%
2022/11/24	14	212.07	15	211.73	213.50	-1	5,546	-0.02%
2022/11/23	2	201.25	4	199.38	199.00	-2	5,324	-0.04%
2022/11/22	11	199.32	29	202.16	197.00	-18	5,282	-0.34%
2022/11/21	51	208.69	26.2	208.56	207.00	24.8	5,187	0.48%
2022/11/18	13	200.08	20	197.43	203.00	-7	5,054	-0.14%
2022/11/17	11	191.64	8	190.88	191.00	3	4,838	0.06%
2022/11/16	5	184.00	6	185.75	192.50	-1	4,733	-0.02%
2022/11/15	8	176.50	9	179.21	180.50	-1	4,545	-0.02%
2022/11/14	7	179.71	7	181.29	179.50	0	4,463	0.00%
2022/11/11	11	177.64	15	177.07	175.50	-4	4,397	-0.09%
2022/11/10	5	173.40	4	171.25	171.00	1	4,261	0.02%
2022/11/09	12	175.67	11	175.91	177.00	1	4,222	0.02%
2022/11/08	233	179.30	232	179.48	169.00	1	4,037	0.02%	大買/大賣/
2022/11/07	10	158.40	12	161.67	164.50	-2	3,854	-0.05%
2022/11/04	10	159.05	6	159.67	158.00	4	3,799	0.11%
2022/11/03	9	155.89	12	157.17	159.00	-3	3,761	-0.08%
2022/11/02	14	153.96	16	154.59	155.50	-2	3,700	-0.05%
2022/11/01	12	150.50	5	151.20	153.00	7	3,633	0.19%
2022/10/31	7	147.29	9	146.72	151.00	-2	3,568	-0.06%
2022/10/28	12	143.50	7	141.00	139.00	5	3,427	0.15%
2022/10/27	4	140.25	10	142.05	147.00	-6	3,392	-0.18%
2022/10/26	3	139.33	4	137.75	137.50	-1	3,406	-0.03%
2022/10/25	13	143.88	2	151.50	140.00	11	3,459	0.32%
2022/10/24	71	160.35	78	160.29	150.50	-7	3,371	-0.21%
2022/10/21	1	152.00	1	151.00	146.00	0	3,305	0.00%
2022/10/20	1	145.00	1	149.50	153.00	0	3,310	0.00%
2022/10/19	1	151.50	0	0.00	148.50	1	3,323	0.03%
2022/10/18	2	149.25	5	151.00	152.50	-3	3,327	-0.09%
2022/10/17	2	142.50	2	145.50	149.00	0	3,405	0.00%
2022/10/14	2	147.50	0	0.00	147.50	2	3,471	0.06%
2022/10/13	1	145.00	1	137.50	137.50	0	3,573	0.00%
2022/10/12	3	144.67	3	143.83	145.50	0	3,562	0.00%
2022/10/11	3	147.67	2	147.00	146.00	1	3,607	0.03%
2022/10/07	1	159.00	1	157.50	157.00	0	3,625	0.00%
2022/10/06	2	161.75	4	160.75	161.00	-2	3,655	-0.05%
2022/10/05	1	160.00	1	163.00	158.50	0	3,665	0.00%
2022/10/04	6	159.08	7.1	159.11	158.50	-1.1	3,686	-0.03%
2022/10/03	5.1	153.12	10	153.70	153.00	-4.9	3,673	-0.13%
2022/09/30	5	145.70	10.4	149.30	153.00	-5.4	3,686	-0.15%
2022/09/29	9	147.39	7	148.71	147.00	2	3,690	0.05%
2022/09/28	2	153.25	8	149.00	146.00	-6	3,721	-0.16%
2022/09/27	8	152.81	8	153.25	155.00	0	3,758	0.00%
2022/09/26	3	156.67	4	155.75	149.00	-1	3,792	-0.03%
2022/09/23	10	165.10	8	164.63	161.50	2	3,850	0.05%
2022/09/22	5	164.90	3	164.50	166.50	2	3,904	0.05%
2022/09/21	2	169.00	1	166.50	168.50	1	3,906	0.03%
2022/09/20	12	170.08	6	170.92	169.00	6	3,926	0.15%
2022/09/19	3	169.33	0	0.00	168.50	3	3,966	0.08%
2022/09/16	2	172.50	6	173.25	170.50	-4	3,991	-0.10%
2022/09/15	5	176.10	6	177.83	175.50	-1	4,028	-0.02%
2022/09/14	1	169.50	3	170.67	174.50	-2	4,052	-0.05%
2022/09/13	7	178.07	3	176.00	176.50	4	4,056	0.10%
2022/09/12	4	176.13	3	175.83	175.00	1	4,086	0.02%
2022/09/07	4	171.88	3.1	172.08	171.00	0.9	4,104	0.02%
2022/09/06	7	184.14	14	183.39	178.50	-7	4,071	-0.17%
2022/09/05	19	193.37	33	194.65	190.00	-14	4,054	-0.35%
2022/09/02	22	205.86	47	206.24	201.00	-25	4,027	-0.62%
2022/09/01	69.2	208.19	29	214.33	205.50	40.2	3,975	1.01%
2022/08/31	3	197.17	6	199.25	204.00	-3	3,791	-0.08%
2022/08/30	4	197.00	0	0.00	196.50	4	3,878	0.10%
2022/08/29	1	196.00	6	194.92	196.00	-5	3,916	-0.13%
2022/08/26	10.1	206.72	23	205.93	205.00	-12.9	3,956	-0.33%
2022/08/25	26.1	212.30	9	210.72	208.00	17.1	4,060	0.42%
2022/08/24	4.1	201.63	1	202.00	198.50	3.1	4,090	0.07%
2022/08/23	6	199.25	7	198.57	200.50	-1	4,129	-0.02%
2022/08/22	7	202.79	0	0.00	200.00	7	4,201	0.17%
2022/08/19	0	210.00	2	210.00	206.00	-2	4,237	-0.05%
2022/08/18	4	206.75	4	207.63	209.00	0	4,252	0.00%
2022/08/17	2	204.50	3	206.17	206.50	-1	4,228	-0.02%
2022/08/16	1	206.50	1	204.50	205.00	0	4,264	0.00%
2022/08/15	2	208.25	1	205.50	210.00	1	4,273	0.02%
2022/08/12	1	199.50	5	194.60	200.00	-4	4,316	-0.09%
2022/08/11	0	0.00	1	189.50	190.00	-1	4,317	-0.02%
2022/08/10	8	185.63	10	183.85	183.00	-2	4,331	-0.05%
2022/08/09	3	187.83	3	190.00	190.50	0	4,396	0.00%
2022/08/08	4	190.13	10	189.55	189.50	-6	4,566	-0.13%
2022/08/05	8	193.75	8	194.38	193.00	0	4,787	0.00%
2022/08/04	6	186.67	2	189.25	191.50	4	4,911	0.08%
2022/08/03	4	190.75	1	193.00	189.00	3	4,892	0.06%
2022/08/02	1	193.50	0	0.00	190.50	1	4,873	0.02%
2022/08/01	5	205.50	5	206.30	204.00	0	4,837	0.00%
2022/07/29	4	200.88	1	204.50	201.00	3	4,791	0.06%
2022/07/28	1	199.50	3	201.00	198.00	-2	4,824	-0.04%
2022/07/26	2	200.50	3	202.50	199.50	-1	4,878	-0.02%
2022/07/25	2	209.50	1	211.00	210.50	1	4,856	0.02%
2022/07/22	4	215.00	5.1	218.87	213.00	-1.1	4,860	-0.02%
2022/07/21	12	216.88	8	217.25	219.00	4	4,805	0.08%
2022/07/20	45.5	218.60	43	217.86	212.50	2.5	4,748	0.05%
2022/07/19	1	202.00	3	205.00	203.00	-2	4,654	-0.04%
2022/07/18	5	207.60	3	209.17	207.50	2	4,662	0.04%
2022/07/15	2	204.50	3	201.50	206.00	-1	4,587	-0.02%
2022/07/14	2.1	199.83	2	197.00	201.50	0.1	4,559	0.00%
2022/07/12	1	192.00	0	0.00	191.00	1	4,551	0.02%
2022/07/08	2	201.25	2	203.00	202.50	0	4,523	0.00%
2022/07/07	1	199.00	1	198.00	199.00	0	4,484	0.00%
2022/07/06	1	190.50	6	198.50	190.50	-5	4,453	-0.11%
2022/07/05	2	197.50	2	200.00	198.00	0	4,428	0.00%
2022/07/04	3	201.33	7	197.93	198.00	-4	4,358	-0.09%
2022/07/01	5.1	199.83	4	196.25	192.50	1.1	4,302	0.02%
2022/06/30	4	211.50	6	212.58	209.00	-2	4,206	-0.05%
2022/06/29	1	226.00	0	0.00	227.00	1	4,161	0.02%
2022/06/28	2	228.50	0	0.00	227.00	2	4,153	0.05%
2022/06/27	1	232.50	1	232.00	232.50	0	4,141	0.00%
2022/06/23	3	220.83	3.5	221.23	219.50	-0.5	4,074	-0.01%
2022/06/22	3	220.50	11	221.77	216.50	-8	4,037	-0.20%
2022/06/21	6	233.50	2	235.00	233.00	4	3,991	0.10%
2022/06/20	4	241.00	1	235.00	235.00	3	4,000	0.07%
2022/06/17	9.2	254.05	12	255.58	255.50	-2.9	3,966	-0.07%
2022/06/16	5	269.90	2	278.00	257.00	3	3,957	0.08%
2022/06/15	2	273.25	1	276.50	269.50	1	3,963	0.03%
2022/06/14	7.2	270.13	8	271.00	271.50	-0.8	3,996	-0.02%
2022/06/13	7.3	278.09	1	281.00	274.00	6.3	4,007	0.16%
2022/06/10	1.1	298.68	0	0.00	296.50	1.1	4,041	0.03%
2022/06/09	2	302.50	0	0.00	302.00	2	4,034	0.05%
2022/06/08	10	310.40	7.1	309.08	307.00	3	4,028	0.07%
2022/06/07	1	300.00	3	301.84	302.00	-2	3,963	-0.05%
2022/06/06	5	301.40	15	305.60	297.50	-10	3,947	-0.25%
2022/06/02	17.3	310.10	13	310.73	303.50	4.3	3,947	0.11%
2022/06/01	415	316.54	415	321.05	321.50	0	3,855	0.00%	大買/大賣/
2022/05/31	0.1	289.50	0	0.00	292.50	0.1	3,784	0.00%
2022/05/30	6	290.42	3.2	289.56	291.50	2.8	3,790	0.07%
2022/05/27	5	277.80	5	277.70	278.50	0	3,785	0.00%
2022/05/25	0	0.00	8	272.00	273.00	-8	3,845	-0.21%
2022/05/24	11	266.77	3	267.50	264.50	8	3,919	0.20%
2022/05/23	2	282.00	1	278.00	277.50	1	3,885	0.03%
2022/05/20	8.2	280.77	8	282.06	278.50	0.2	3,894	0.01%
2022/05/19	5	270.50	14	274.75	276.00	-9	3,797	-0.24%
2022/05/18	11	270.45	2	272.25	270.00	9	3,717	0.24%
2022/05/17	17	270.29	71	269.11	274.50	-54	3,696	-1.46%
2022/05/16	64	268.54	10	284.80	265.50	54	3,666	1.47%
2022/05/13	53	283.22	47	282.78	284.00	6	3,560	0.17%
2022/05/12	1	266.50	12	279.79	283.00	-11	3,363	-0.33%
2022/05/11	3	256.00	8	253.00	257.50	-5	3,242	-0.15%
2022/05/09	1	242.00	4	243.00	241.00	-3	3,308	-0.09%
2022/05/05	9	263.17	9	265.33	261.00	0	3,316	0.00%
2022/05/04	4	256.63	4	261.00	256.00	0	3,295	0.00%
2022/05/03	7	266.64	4	266.88	264.50	3	3,295	0.09%
2022/04/28	1	247.00	2	243.50	247.00	-1	3,425	-0.03%
2022/04/27	2	235.25	3	234.00	242.00	-1	3,497	-0.03%
2022/04/25	0	0.00	3	251.50	251.50	-3	3,576	-0.08%
2022/04/22	2	269.50	0	0.00	268.00	2	3,585	0.06%
2022/04/21	0	276.50	3	277.83	279.00	-3	3,597	-0.08%
2022/04/20	1	275.50	3	275.50	277.50	-2	3,613	-0.06%
2022/04/18	2	272.75	2.2	273.64	274.50	-0.2	3,637	0.00%
2022/04/15	1	270.00	10	271.20	265.00	-9	3,629	-0.25%
2022/04/14	9	286.11	5	289.50	281.50	4	3,629	0.11%
2022/04/13	6	287.08	5	290.20	289.00	1	3,683	0.03%
2022/04/12	1	291.00	1	291.50	285.00	0	3,685	0.00%
2022/04/11	10	292.20	9	301.61	285.50	1	3,670	0.03%
2022/04/07	2	316.25	2	311.00	306.00	0	3,643	0.00%
2022/04/06	0	0.00	3	315.00	319.00	-3	3,636	-0.08%
2022/04/01	1	311.00	1	321.00	321.00	0	3,713	0.00%
2022/03/30	2	324.00	3	326.33	322.50	-1	3,728	-0.03%
2022/03/28	5	318.80	0	0.00	319.50	5	3,812	0.13%
2022/03/24	4	333.00	20	332.28	335.00	-16	3,889	-0.41%
2022/03/23	13	339.00	22	340.43	335.00	-9	3,921	-0.23%
2022/03/22	0	0.00	1	335.50	335.50	-1	3,911	-0.03%
2022/03/21	1	338.00	0	0.00	334.00	1	3,934	0.03%
2022/03/18	1	323.50	1	330.50	331.50	0	3,965	0.00%
2022/03/17	2	332.00	9	328.83	335.00	-7	3,950	-0.18%
2022/03/16	38	318.28	41	317.80	315.00	-3	3,908	-0.08%
2022/03/15	17	310.76	3	313.50	304.00	14	3,868	0.36%
2022/03/14	4	331.50	0	0.00	333.00	4	3,819	0.10%
2022/03/11	9	338.00	3	340.33	337.00	6	3,851	0.16%
2022/03/10	9	347.61	6	348.76	348.00	3	3,898	0.08%
2022/03/09	1	337.00	1	336.00	335.00	0	3,975	0.00%
2022/03/08	11	340.09	7	340.50	338.00	4	3,974	0.10%
2022/03/07	14	349.00	5	350.40	345.50	9	3,956	0.23%
2022/03/04	1	366.00	1	370.00	372.50	0	3,946	0.00%
2022/03/03	0	382.00	0	0.00	374.50	0	4,001	0.00%
2022/03/02	13	376.85	13	378.92	377.00	0	4,005	0.00%
2022/03/01	9	383.11	17	382.41	392.00	-8	4,088	-0.20%
2022/02/25	4	364.38	14	362.39	362.00	-10	4,024	-0.25%
2022/02/24	18	355.55	4	360.38	343.50	14	4,005	0.35%
2022/02/23	1	381.00	53	380.10	377.00	-52	3,949	-1.32%
2022/02/22	60.1	377.16	6	388.08	376.00	54.1	3,991	1.35%
2022/02/21	1	396.00	1	392.50	397.00	0	3,977	0.00%
2022/02/18	4	386.88	2	385.00	392.00	2	4,015	0.05%
2022/02/17	2	392.25	3	396.50	390.00	-1	4,078	-0.02%
2022/02/16	2	405.00	3	406.33	401.50	-1	4,137	-0.02%
2022/02/15	14	398.43	16	390.72	395.00	-2	4,200	-0.05%
2022/02/14	7	381.57	0	0.00	377.50	7	4,226	0.17%
2022/02/11	5	391.90	5	391.80	391.00	0	4,311	0.00%
2022/02/10	8	401.19	6	407.00	396.50	2	4,501	0.04%
2022/02/09	3	412.32	3	416.15	410.00	0	4,517	0.00%
2022/02/08	3	401.83	3	403.33	400.50	0	4,537	0.00%
2022/02/07	4	393.00	4	392.13	394.00	0	4,614	0.00%
2022/01/26	13	397.00	15	398.27	395.00	-2	4,811	-0.04%
2022/01/25	5	400.70	2	402.25	396.00	3	4,972	0.06%
2022/01/24	10	402.25	12	404.00	410.00	-2	5,086	-0.04%
2022/01/21	8	413.13	4	416.00	405.00	4	5,152	0.08%
2022/01/20	5	438.70	6	440.25	445.00	-1	5,258	-0.02%
2022/01/19	10	429.85	9	431.56	428.00	1	5,345	0.02%
2022/01/18	18	444.17	15	436.73	435.50	3	5,508	0.05%
2022/01/17	6	414.92	4	416.25	414.50	2	5,637	0.04%
2022/01/14	4	409.13	3	410.17	411.50	1	5,954	0.02%
2022/01/13	2	425.75	4	426.38	422.00	-2	6,140	-0.03%
2022/01/12	0	433.00	0	0.00	433.00	0	6,196	0.00%
2022/01/11	10	433.10	9	433.94	430.00	1	6,247	0.02%
2022/01/10	9	436.35	12	439.21	445.00	-3	6,396	-0.05%
2022/01/07	7	445.79	3	452.17	436.00	4	6,406	0.06%
2022/01/06	15.1	461.04	36	454.00	455.00	-20.9	6,392	-0.33%
2022/01/05	1	479.50	8	483.19	476.00	-7	6,362	-0.11%
2022/01/04	2	487.50	10	485.20	481.50	-8	6,387	-0.13%
2022/01/03	11	489.45	7	497.00	483.00	4	6,446	0.06%
2021/12/30	0	0.00	8	497.13	499.00	-8	6,486	-0.12%
2021/12/29	0	0.00	7	503.00	501.00	-7	6,522	-0.11%
2021/12/28	15	510.47	25	513.00	502.00	-10	6,586	-0.15%
2021/12/24	2	494.75	2	498.50	496.00	0	6,566	0.00%
2021/12/23	17	506.21	17	500.12	499.00	0	6,585	0.00%
2021/12/22	5	498.30	6.1	490.07	487.00	-1.1	6,636	-0.02%
2021/12/21	59	491.67	60	492.78	490.50	-1	6,667	-0.01%
2021/12/20	4	470.50	5	473.20	471.00	-1	6,630	-0.02%
2021/12/17	18.1	483.12	15	483.67	480.50	3.1	6,627	0.05%
2021/12/16	9	496.89	16	498.50	496.00	-7	6,603	-0.11%
2021/12/15	14	491.32	15	494.10	493.00	-1	6,624	-0.02%
2021/12/14	11.2	487.53	8	487.69	481.00	3.2	6,610	0.05%
2021/12/13	4	510.00	9	504.56	503.00	-5	6,625	-0.08%
2021/12/10	13	513.08	18	508.89	513.00	-5	6,655	-0.08%
2021/12/09	1	508.00	10	509.30	510.00	-9	6,733	-0.13%
2021/12/08	5	519.60	15	521.00	514.00	-10	6,765	-0.15%
2021/12/07	2	522.50	10	518.30	513.00	-8	6,754	-0.12%
2021/12/06	1	537.00	1	541.00	530.00	0	6,728	0.00%
2021/12/03	14	534.86	11	537.09	546.00	3	6,669	0.04%
2021/12/02	3	513.00	4	516.50	511.00	-1	6,555	-0.02%
2021/12/01	7	509.71	7	512.43	520.00	0	6,539	0.00%
2021/11/30	9	515.67	6.1	520.05	507.00	2.9	6,554	0.04%
2021/11/29	28	495.89	30	495.00	511.00	-2	6,550	-0.03%
2021/11/26	17.1	496.96	16	498.63	492.00	1.1	6,532	0.02%
2021/11/25	59	486.16	58	487.77	500.00	1	6,510	0.02%
2021/11/24	3	515.67	4	519.00	512.00	-1	6,396	-0.02%
2021/11/23	10	519.70	9	523.78	515.00	1	6,404	0.02%
2021/11/22	11	515.09	6	520.17	512.00	5	6,408	0.08%
2021/11/19	6	524.50	6	535.50	520.00	0	6,369	0.00%
2021/11/18	7	539.00	6	546.00	537.00	1	6,323	0.02%
2021/11/17	6	534.83	8	534.75	532.00	-2	6,279	-0.03%
2021/11/16	11	544.64	10	553.70	539.00	1	6,234	0.02%
2021/11/15	12	557.75	11	561.27	553.00	1	6,192	0.02%
2021/11/12	10	554.50	13	555.62	550.00	-3	6,132	-0.05%
2021/11/11	14	541.57	16	542.81	538.00	-2	6,053	-0.03%
2021/11/10	35.1	537.09	20.2	544.91	535.00	14.9	5,973	0.25%
2021/11/09	59	543.58	74	541.03	547.00	-15	5,878	-0.26%
2021/11/08	14	516.93	39	516.28	513.00	-25	5,742	-0.44%
2021/11/05	59	512.51	25.1	517.69	510.00	33.9	5,728	0.59%
2021/11/04	23.2	535.18	24.1	538.67	516.00	-0.9	5,737	-0.02%
2021/11/03	204.2	523.02	197.2	522.20	540.00	7	5,727	0.12%	大買/大賣/
2021/11/02	188	591.04	183	608.50	575.00	5	5,537	0.09%	大買/大賣/
2021/11/01	499	584.88	374.1	586.53	591.00	124.9	5,400	2.31%	大買/大賣/鉅額交易
2021/10/29	28.1	538.72	29.1	541.92	538.00	-1	5,328	-0.02%
2021/10/28	173.2	549.34	169	549.62	544.00	4.2	5,205	0.08%	大買/大賣/
2021/10/27	19.1	523.76	32	516.19	532.00	-12.9	4,986	-0.26%
2021/10/26	227	499.06	220.1	504.19	484.50	6.9	4,843	0.14%	大買/大賣/
2021/10/25	291.1	503.35	307	502.36	504.00	-16	4,700	-0.34%	大買/大賣/
2021/10/22	77.2	465.47	169	459.33	485.00	-91.8	4,543	-2.02%	大賣/
2021/10/21	576	445.11	484	444.23	445.50	92	4,271	2.15%	大買/大賣/
2021/10/20	18	397.89	22.1	399.35	405.00	-4.1	4,118	-0.10%
2021/10/19	110.2	389.35	178	389.78	391.50	-67.8	4,153	-1.63%	大買/大賣/
2021/10/18	117	385.47	261	386.09	377.50	-144	4,151	-3.47%	大買/大賣/鉅額交易
2021/10/06	65	752.94	21	754.86	750.00	44	4,104	1.07%
2021/10/05	6	711.83	12	716.58	736.00	-6	4,111	-0.15%
2021/10/04	72	723.04	27	735.74	707.00	45	4,085	1.10%
2021/10/01	13	742.15	9	747.78	745.00	4	4,049	0.10%
2021/09/30	13	751.62	36.2	750.75	766.00	-23.2	4,011	-0.58%
2021/09/29	77	748.96	26	753.81	733.00	51	3,958	1.29%
2021/09/28	23	797.22	24	794.08	804.00	-1	3,923	-0.03%
2021/09/27	17	788.29	20	784.00	791.00	-3	3,890	-0.08%
2021/09/24	7	770.43	6	777.00	754.00	1	3,817	0.03%
2021/09/23	16	766.00	16	764.38	761.00	0	3,792	0.00%
2021/09/22	10	742.00	9.1	746.49	737.00	0.9	3,759	0.02%
2021/09/17	14.1	740.43	18	743.22	758.00	-3.9	3,732	-0.10%
2021/09/16	17	717.35	22	718.27	718.00	-5	3,622	-0.14%
2021/09/15	4	679.25	5	683.00	692.00	-1	3,558	-0.03%
2021/09/14	9	686.67	10	687.60	679.00	-1	3,558	-0.03%
2021/09/10	6	695.17	7	694.14	686.00	-1	3,551	-0.03%
2021/09/09	1	673.00	2	668.50	680.00	-1	3,528	-0.03%
2021/09/08	6	674.67	4	676.25	671.00	2	3,512	0.06%
2021/09/07	11	677.82	12	677.33	663.00	-1	3,469	-0.03%
2021/09/06	34	674.06	36	674.92	687.00	-2	3,473	-0.06%
2021/09/03	8	636.38	10	638.10	676.00	-2	3,424	-0.06%
2021/09/02	3	627.33	1	618.00	615.00	2	3,410	0.06%
2021/09/01	4	615.75	9	623.33	632.00	-5	3,427	-0.15%
2021/08/31	4	612.75	5	616.20	612.00	-1	3,422	-0.03%
2021/08/30	3	610.67	0	0.00	604.00	3	3,431	0.09%
2021/08/27	1	618.00	0.1	618.00	610.00	1	3,449	0.03%
2021/08/26	6.1	631.96	6	635.50	620.00	0.1	3,461	0.00%
2021/08/25	11	614.00	10	613.10	624.00	1	3,425	0.03%
2021/08/24	9.2	612.22	9	610.00	606.00	0.2	3,396	0.00%
2021/08/23	7	613.71	7	616.29	617.00	0	3,386	0.00%
2021/08/20	4	593.00	4	596.25	586.00	0	3,370	0.00%
2021/08/19	4	609.00	4	615.25	581.00	0	3,359	0.00%
2021/08/18	9	612.11	8	608.25	632.00	1	3,387	0.03%
2021/08/16	6	606.33	4	610.00	608.00	2	3,472	0.06%
2021/08/13	4	636.25	1	639.00	634.00	3	3,523	0.09%
2021/08/12	1	670.00	0	0.00	664.00	1	3,550	0.03%
2021/08/11	4	673.00	4	663.50	653.00	0	3,633	0.00%
2021/08/10	8	711.50	6	716.33	700.00	2	3,653	0.05%
2021/08/09	7	738.71	4	747.50	719.00	3	3,692	0.08%
2021/08/06	5	746.40	4	750.50	740.00	1	3,707	0.03%
2021/08/05	10	738.70	10	745.40	756.00	0	3,775	0.00%
2021/08/04	11	760.18	9	762.78	743.00	2	3,898	0.05%
2021/08/03	4	785.25	6.1	786.64	794.00	-2.1	3,848	-0.05%
2021/08/02	12.1	767.89	16	770.13	778.00	-3.9	3,836	-0.10%
2021/07/30	14	733.14	17	740.06	730.00	-3	3,795	-0.08%
2021/07/29	13	681.77	14	678.36	715.00	-1	3,754	-0.03%
2021/07/28	28	654.50	27	658.22	650.00	1	3,760	0.03%
2021/07/27	21	732.43	16	734.06	709.00	5	3,771	0.13%
2021/07/26	7	723.29	9	725.00	715.00	-2	3,744	-0.05%
2021/07/23	6	725.83	4	713.00	713.00	2	3,842	0.05%
2021/07/22	5	730.40	5	732.20	723.00	0	3,839	0.00%
2021/07/21	12	726.83	12	732.17	716.00	0	3,835	0.00%
2021/07/20	27	734.85	24	738.00	708.00	3	3,804	0.08%
2021/07/19	50	766.56	50	772.38	773.00	0	3,759	0.00%
2021/07/16	13	767.15	11	770.91	754.00	2	3,760	0.05%
2021/07/15	23	773.70	24	773.88	768.00	-1	3,722	-0.03%
2021/07/14	16	718.19	17	722.82	740.00	-1	3,656	-0.03%
2021/07/13	14	718.57	22	726.14	739.00	-8	3,640	-0.22%
2021/07/12	12	642.00	22	635.90	672.00	-10	3,544	-0.28%
2021/07/09	12	616.00	2	622.50	611.00	10	3,524	0.28%
2021/07/07	2	641.47	3	637.00	631.00	-1	3,607	-0.03%
2021/07/06	1	646.00	0	0.00	640.00	1	3,691	0.03%
2021/07/05	1	648.55	4	658.50	660.00	-3	3,765	-0.08%
2021/07/02	0	0.00	7	633.57	632.00	-7	3,784	-0.18%
2021/07/01	5	622.00	0	0.00	616.00	5	3,814	0.13%
2021/06/30	0	0.00	5	635.00	634.00	-5	3,902	-0.13%
2021/06/29	2	627.50	1	641.00	624.00	1	3,955	0.03%
2021/06/28	2	619.50	1	629.00	639.00	1	4,023	0.02%
2021/06/25	2	624.50	2	632.50	620.00	0	4,110	0.00%
2021/06/24	6	629.00	0	0.00	632.00	6	4,301	0.14%
2021/06/23	7	636.00	7	642.00	639.00	0	4,489	0.00%
2021/06/22	2	654.00	1	666.00	621.00	1	4,534	0.02%
2021/06/21	6	656.33	2	659.00	651.00	4	4,574	0.09%
2021/06/18	8	685.88	7	688.71	671.00	1	4,639	0.02%
2021/06/17	4	665.00	3	669.67	675.00	1	4,711	0.02%
2021/06/16	1	685.00	1.1	677.75	668.00	-0.1	4,814	0.00%
2021/06/15	5	686.00	13	684.31	694.00	-8	4,953	-0.16%
2021/06/11	12.1	670.40	8	674.13	658.00	4.1	5,107	0.08%
2021/06/10	9	665.22	8	667.00	663.00	1	5,129	0.02%
2021/06/09	6	662.50	3	670.33	650.00	3	5,196	0.06%
2021/06/08	3	672.67	0	0.00	670.00	3	5,289	0.06%
2021/06/07	5	681.00	5	692.60	695.00	0	5,344	0.00%
2021/06/04	3	699.00	2	699.50	691.00	1	5,394	0.02%
2021/06/03	1	701.00	3	713.33	720.00	-2	5,445	-0.04%
2021/06/02	7	701.29	4	690.75	693.00	3	5,515	0.05%
2021/06/01	4	730.25	4	725.00	713.00	0	5,559	0.00%
2021/05/31	13	723.62	16.2	725.43	716.00	-3.2	5,591	-0.06%
2021/05/28	2	706.00	1	705.00	695.00	1	5,615	0.02%
2021/05/27	2	693.00	3	690.00	698.00	-1	5,669	-0.02%
2021/05/26	15	698.27	14.4	697.19	696.00	0.6	5,707	0.01%
2021/05/25	13.2	668.34	15	664.80	690.00	-1.8	5,688	-0.03%
2021/05/24	2	610.50	5	614.60	634.00	-3	5,642	-0.05%
2021/05/21	8	605.88	6	610.83	603.00	2	5,628	0.04%
2021/05/20	8	573.75	8	575.88	588.00	0	5,626	0.00%
2021/05/19	12	575.08	11	573.91	575.00	1	5,660	0.02%
2021/05/18	6	543.83	11	553.09	569.00	-5	5,717	-0.09%
2021/05/17	14	533.79	14	532.86	518.00	0	5,778	0.00%
2021/05/14	13	609.31	13	609.23	573.00	0	5,769	0.00%
2021/05/13	19	614.47	18	613.39	592.00	1	5,787	0.02%
2021/05/12	41	611.22	40	600.90	626.00	1	5,816	0.02%
2021/05/11	7	628.71	5	616.80	600.00	2	5,804	0.03%
2021/05/10	17	655.24	18	658.61	664.00	-1	5,907	-0.02%
2021/05/07	15	638.33	20	643.85	656.00	-5	6,009	-0.08%
2021/05/06	23	607.52	21	608.62	609.00	2	6,149	0.03%
2021/05/05	12	630.33	11	632.36	614.00	1	6,228	0.02%
2021/05/04	5	653.60	12	655.17	639.00	-7	6,308	-0.11%
2021/05/03	13	727.23	5	724.20	699.00	8	6,363	0.13%
2021/04/29	27	785.81	30	789.40	776.00	-3	6,483	-0.05%
2021/04/28	9	752.00	10	752.70	752.00	-1	6,534	-0.02%
2021/04/27	2	756.50	4	750.25	743.00	-2	6,618	-0.03%
2021/04/26	2	743.50	1	745.00	735.00	1	6,656	0.02%
2021/04/23	7	736.43	6	739.50	747.00	1	6,723	0.01%
2021/04/22	19	750.37	24	753.96	726.00	-5	6,844	-0.07%
2021/04/21	4	715.00	3	719.67	725.00	1	6,931	0.01%
2021/04/20	16	724.00	14	729.64	715.00	2	6,989	0.03%
2021/04/19	16	712.81	17	715.76	721.00	-1	7,033	-0.01%
2021/04/16	20	755.55	17	751.65	731.00	3	7,048	0.04%
2021/04/15	11	756.18	11	758.74	750.00	0	7,108	0.00%
2021/04/14	11	737.36	10	735.20	756.00	1	7,234	0.01%
2021/04/13	3	747.33	2	769.50	736.00	1	7,384	0.01%
2021/04/12	21	780.86	20	759.70	750.00	1	7,378	0.01%
2021/04/09	33	834.18	33	834.85	792.00	0	7,328	0.00%
2021/04/08	10	875.80	9	879.11	880.00	1	7,242	0.01%
2021/04/07	7	882.00	7	877.00	872.00	0	7,215	0.00%
2021/04/06	22	910.18	23	902.39	886.00	-1	7,193	-0.01%
2021/04/01	9	879.56	9	883.33	879.00	0	7,169	0.00%
2021/03/31	14	882.86	14	884.50	870.00	0	7,138	0.00%
2021/03/30	31	909.90	32	912.16	905.00	-1	7,063	-0.01%
2021/03/29	53	876.45	82	869.87	889.00	-29	6,964	-0.42%
2021/03/26	265	868.43	236	867.32	872.00	29	6,769	0.43%	大買/大賣/
2021/03/25	14	782.43	14	787.21	793.00	0	6,581	0.00%
2021/03/24	17	770.00	16	774.44	777.00	1	6,527	0.02%
2021/03/23	19	774.00	20	773.75	774.00	-1	6,484	-0.02%
2021/03/22	23	781.35	19	783.58	766.00	4	6,448	0.06%
2021/03/19	30	782.03	29	784.72	780.00	1	6,378	0.02%
2021/03/18	21	847.19	42	858.71	818.00	-21	6,278	-0.33%
2021/03/17	164	836.18	145	834.66	847.00	19	6,144	0.31%	大買/大賣/
2021/03/16	15	778.40	15	780.47	770.00	0	5,955	0.00%
2021/03/15	25	794.08	24	791.13	778.00	1	5,936	0.02%
2021/03/12	21	771.33	20	773.85	781.00	1	5,865	0.02%
2021/03/11	12	709.58	13.1	699.03	743.00	-1.1	5,754	-0.02%
2021/03/10	16	685.31	16	687.25	676.00	0	5,705	0.00%
2021/03/09	24	660.54	24	661.67	673.00	0	5,667	0.00%
2021/03/08	18	674.78	18	670.61	654.00	0	5,646	0.00%
2021/03/05	18.1	636.76	18	635.61	653.00	0.1	5,621	0.00%
2021/03/04	19	640.26	23	641.48	636.00	-4	5,672	-0.07%
2021/03/03	25.1	640.98	20	642.85	648.00	5.1	5,672	0.09%
2021/03/02	17	675.69	17	678.41	646.00	0	5,630	0.00%
2021/02/26	12.2	671.60	13	673.62	662.00	-0.8	5,618	-0.01%
2021/02/25	17	719.47	16	723.00	704.00	1	5,615	0.02%
2021/02/24	7	721.66	7	720.43	707.00	0	5,727	0.00%
2021/02/23	13	747.46	13	748.46	742.00	0	5,844	0.00%
2021/02/22	26	767.92	26	769.12	760.00	0	5,942	0.00%
2021/02/19	22.1	757.24	25	758.76	750.00	-2.9	5,908	-0.05%
2021/02/18	31	779.61	32	777.41	770.00	-1	5,889	-0.02%
2021/02/17	22	743.23	19	728.68	747.00	3	5,819	0.05%
2021/02/05	13	697.15	13	701.23	686.00	0	5,745	0.00%
2021/02/04	36	687.69	36.1	687.69	694.00	-0.1	5,759	0.00%
2021/02/03	40	697.80	40	690.13	694.00	0	5,733	0.00%
2021/02/02	121	703.60	124	700.96	698.00	-3	5,688	-0.05%	大買/大賣/
2021/02/01	32	657.72	34	660.24	658.00	-2	5,639	-0.04%
2021/01/29	66	692.21	72	692.85	669.00	-6	5,574	-0.11%
2021/01/28	70	717.61	144	708.26	681.00	-74	5,451	-1.36%	大賣/
2021/01/27	121	710.83	47	688.57	724.00	74	5,249	1.41%	大買/
2021/01/26	41	695.71	40	695.30	659.00	1	5,115	0.02%
2021/01/25	94	729.78	81	731.62	703.00	13	4,995	0.26%
2021/01/22	63	731.86	64	734.30	750.00	-1	4,872	-0.02%
2021/01/21	32	642.03	33	644.55	682.00	-1	4,712	-0.02%
2021/01/20	33	604.44	32	605.69	620.00	1	4,559	0.02%
2021/01/19	6	638.50	6	640.00	625.00	0	4,498	0.00%
2021/01/18	14	617.64	14	619.71	629.00	0	4,433	0.00%
2021/01/15	43	634.30	45	631.84	612.00	-2	4,334	-0.05%
2021/01/14	45	623.56	46	621.65	638.00	-1	4,174	-0.02%
2021/01/13	13	566.54	11	561.09	583.00	2	4,006	0.05%
2021/01/12	17	535.76	15	538.33	530.00	2	3,913	0.05%
2021/01/11	17	518.06	16	519.31	530.00	1	3,853	0.03%
2021/01/08	21	510.17	24	510.44	497.50	-3	3,790	-0.08%
2021/01/07	21	491.79	21	490.14	495.00	0	3,705	0.00%
2021/01/06	20	469.40	21	466.26	479.50	-1	3,575	-0.03%
2021/01/05	4	437.75	4	435.25	437.00	0	3,391	0.00%
2021/01/04	8	439.69	9	438.39	432.00	-1	3,375	-0.03%
2020/12/31	2	426.00	2	428.00	425.50	0	3,388	0.00%
2020/12/30	6	428.83	6	430.17	432.00	0	3,403	0.00%
2020/12/29	3	425.00	3	424.67	424.00	0	3,400	0.00%
2020/12/28	17	427.53	17	424.24	427.50	0	3,397	0.00%
2020/12/25	15	401.70	15	401.70	405.00	0	3,351	0.00%
2020/12/24	4	396.63	4	399.25	393.00	0	3,351	0.00%
2020/12/18	3	407.33	3	404.83	390.50	0	3,574	0.00%
2020/12/17	0	0.00	1	403.00	397.50	-1	3,627	-0.03%
2020/12/16	21	410.17	21	410.79	407.50	0	3,731	0.00%
2020/12/15	9	389.39	9	391.06	389.50	0	3,794	0.00%
2020/12/14	0	0.00	1	407.00	397.50	-1	3,829	-0.03%
2020/12/10	4	420.75	4	423.00	420.00	0	3,969	0.00%
2020/12/09	7.1	434.18	9	433.00	425.00	-1.9	4,058	-0.05%
2020/12/08	6	419.67	4	416.00	430.00	2	4,043	0.05%
2020/12/07	7	412.50	6	413.08	413.50	1	4,044	0.02%
2020/12/03	13	422.88	13	423.00	416.00	0	4,058	0.00%
2020/12/02	16	424.34	18	424.14	429.00	-2	4,060	-0.05%
2020/12/01	31	445.18	28	444.29	426.00	3	4,052	0.07%
2020/11/30	31	448.19	33	450.00	456.00	-2	4,005	-0.05%
2020/11/27	12	432.38	10	430.55	436.00	2	3,909	0.05%
2020/11/26	18	417.50	18	418.17	423.50	0	3,889	0.00%
2020/11/25	22	421.18	23	422.07	412.00	-1	3,879	-0.03%
2020/11/24	25	429.82	26	431.06	423.00	-1	3,898	-0.03%
2020/11/23	67	444.48	63	445.10	430.50	4	3,863	0.10%
2020/11/20	55	416.75	58	418.42	430.00	-3	3,732	-0.08%
2020/11/19	36	391.69	35	389.80	392.50	1	3,611	0.03%
2020/11/18	10	365.70	10	368.65	370.50	0	3,550	0.00%
2020/11/17	15	366.60	13	367.27	358.00	2	3,563	0.06%
2020/11/16	17	366.68	17	366.26	371.50	0	3,583	0.00%
2020/11/13	19	344.26	19	345.79	356.50	0	3,617	0.00%
2020/11/12	22	356.73	23	357.67	345.00	-1	3,616	-0.03%
2020/11/11	4	342.25	4	341.63	340.50	0	3,598	0.00%
2020/11/10	9	350.50	12	349.33	331.50	-3	3,596	-0.08%
2020/11/09	7	345.57	8	351.25	358.50	-1	3,548	-0.03%
2020/11/06	24	330.90	23	332.15	326.00	1	3,483	0.03%
2020/11/05	5	317.90	5	317.40	315.00	0	3,456	0.00%
2020/11/04	1	310.00	1	304.50	310.00	0	3,451	0.00%
2020/11/03	1	303.50	7	303.71	303.50	-6	3,479	-0.17%
2020/11/02	2	300.25	3.2	300.07	298.50	-1.2	3,539	-0.03%
2020/10/30	1	301.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	3	304.83	3	301.83	310.50	0	3,620	0.00%
2020/10/28	9	309.00	4	307.38	304.00	5	3,671	0.14%
2020/10/27	5	308.00	6.1	304.23	314.50	-1.1	3,754	-0.03%
2020/10/22	1	315.50	1	316.50	312.00	0	3,971	0.00%
2020/10/21	2	318.25	2	315.50	315.50	0	4,024	0.00%
2020/10/20	0	0.00	0	316.00	315.50	0	4,069	0.00%
2020/10/19	2	313.75	5	313.50	317.50	-3	4,122	-0.07%
2020/10/16	4	315.75	1	324.00	310.00	3	4,180	0.07%
2020/10/15	3	322.17	3	324.83	323.00	0	4,264	0.00%
2020/10/14	3.1	325.29	1	336.00	324.00	2.1	4,365	0.05%
2020/10/13	4.2	329.29	4	329.38	330.00	0.2	4,424	0.00%
2020/10/12	1	337.50	1	343.00	331.00	0	4,528	0.00%
2020/10/08	6	349.92	5	350.40	337.50	1	4,608	0.02%
2020/10/07	2	334.75	2	338.00	341.00	0	4,665	0.00%
2020/10/06	2	342.25	1	340.00	332.00	1	4,726	0.02%
2020/10/05	3	329.83	3	331.67	335.00	0	4,736	0.00%
2020/09/30	2	318.00	2	322.50	329.00	0	4,711	0.00%
2020/09/29	7	326.71	7	328.64	321.50	0	4,685	0.00%
2020/09/28	0	0.00	1	334.00	327.00	-1	4,649	-0.02%
2020/09/25	17	325.09	17	334.56	333.50	0	4,594	0.00%
2020/09/24	4	349.88	5	348.70	342.00	-1	4,515	-0.02%
2020/09/23	14	368.86	13	368.12	360.00	1	4,459	0.02%
2020/09/22	9	371.33	9	371.06	357.00	0	4,378	0.00%
2020/09/21	9	387.56	8	388.25	385.00	1	4,312	0.02%
2020/09/18	11	364.00	13	366.27	375.00	-2	4,200	-0.05%
2020/09/17	6	356.33	6	356.58	354.50	0	4,108	0.00%
2020/09/16	15	359.13	15	360.30	354.00	0	4,166	0.00%
2020/09/15	10	345.95	9	340.17	342.50	1	4,139	0.02%
2020/09/14	7	337.00	7	344.36	352.00	0	4,083	0.00%
2020/09/11	2	319.75	4	320.63	326.00	-2	3,975	-0.05%
2020/09/10	4	317.25	1	319.50	315.00	3	3,934	0.08%
2020/09/09	1	311.00	3	323.33	325.00	-2	3,892	-0.05%
2020/09/08	6	318.00	5	322.60	317.00	1	3,867	0.03%
2020/09/07	1	317.00	1	312.00	312.00	0	3,822	0.00%
2020/09/04	7	319.50	8	315.63	323.50	-1	3,791	-0.03%
2020/09/03	1	319.00	0	0.00	316.00	1	3,744	0.03%
2020/09/02	2	319.50	0	0.00	314.00	2	3,715	0.05%
2020/09/01	4	319.13	6	323.00	320.00	-2	3,701	-0.05%
2020/08/31	4	320.25	4	319.63	316.00	0	3,770	0.00%
2020/08/28	16	314.94	18	312.53	324.50	-2	3,975	-0.05%
2020/08/27	5	311.60	4	311.63	308.00	1	4,101	0.02%
2020/08/26	5	322.90	4	325.00	321.50	1	4,095	0.02%
2020/08/25	3	326.17	2	327.50	329.50	1	4,121	0.02%
2020/08/24	9	340.61	9	339.78	336.00	0	4,121	0.00%
2020/08/21	10	321.50	13	317.08	326.00	-3	4,064	-0.07%
2020/08/20	17	316.65	14	314.07	296.50	3	4,046	0.07%
2020/08/19	50	325.29	47	326.43	327.50	3	3,998	0.08%
2020/08/18	7	340.79	18	340.08	332.00	-11	3,930	-0.28%
2020/08/17	11	377.23	9	377.56	368.50	2	3,923	0.05%
2020/08/14	14	386.00	15	382.80	396.00	-1	3,926	-0.03%
2020/08/13	17	390.41	18	391.94	390.00	-1	3,901	-0.03%
2020/08/12	42	390.33	47	391.50	385.50	-5	3,925	-0.13%
2020/08/11	23	407.59	16	403.03	392.00	7	3,918	0.18%
2020/08/10	5	444.60	4	440.75	436.50	1	3,890	0.03%
2020/08/07	16	461.88	11	465.36	442.50	5	3,908	0.13%
2020/08/06	21	468.31	25	470.52	452.50	-4	3,889	-0.10%
2020/08/05	22	445.39	21	445.12	451.00	1	3,848	0.03%
2020/08/04	27	442.41	24	443.33	436.50	3	3,860	0.08%
2020/08/03	30	446.25	27	446.43	434.00	3	3,870	0.08%
2020/07/31	79	448.38	80	448.98	444.50	-1	3,846	-0.03%
2020/07/30	102	435.96	100	436.16	436.50	2	3,767	0.05%	大買/
2020/07/29	68	389.37	69	390.36	410.50	-1	3,650	-0.03%
2020/07/28	5	397.90	2	391.75	373.50	3	3,960	0.08%
2020/07/27	17	407.21	18	408.39	409.00	-1	4,160	-0.02%
2020/07/24	17	403.79	17.5	405.20	405.00	-0.5	4,314	-0.01%
2020/07/23	11	427.05	11	428.55	421.50	0	4,535	0.00%
2020/07/22	44	420.31	46	421.84	426.50	-2	4,728	-0.04%
2020/07/21	22	404.20	22	404.05	409.00	0	4,850	0.00%
2020/07/20	122	368.93	119	370.48	383.00	3	4,981	0.06%	大買/大賣/
2020/07/17	48	387.59	49	384.53	372.50	-1	5,000	-0.02%
2020/07/16	128	398.92	131	399.51	413.50	-3	4,993	-0.06%	大買/大賣/
2020/07/15	108	424.85	108	426.19	394.50	0	4,923	0.00%	大買/大賣/
2020/07/14	210	466.77	211	468.81	436.50	-1	4,931	-0.02%	大買/大賣/
2020/07/13	50	458.15	47	451.68	485.00	3	4,890	0.06%
2020/07/10	9	478.72	30	492.23	441.00	-21	4,899	-0.43%
2020/07/09	24	476.54	33	491.12	490.00	-9	4,924	-0.18%
2020/07/08	30	465.00	3	460.50	490.00	27	5,021	0.54%
2020/07/06	3	540.33	3	548.67	550.00	0	5,140	0.00%
2020/07/03	23	481.65	21	482.17	507.00	2	5,240	0.04%
2020/07/02	0	0.00	1	435.00	462.00	-1	5,296	-0.02%
2020/07/01	40	423.04	41	420.23	420.00	-1	5,353	-0.02%
2020/06/30	2	404.50	1	404.50	404.50	1	5,367	0.02%
2020/06/29	67	458.66	61	473.42	449.00	6	5,387	0.11%
2020/06/24	94	483.39	43	496.20	498.50	51	5,415	0.94%
2020/06/23	77	445.01	136	447.57	453.50	-59	5,529	-1.07%	大賣/
2020/06/22	128	411.11	130	409.20	412.50	-2	5,502	-0.04%	大買/大賣/
2020/06/19	2	375.00	2	349.00	375.00	0	5,484	0.00%
2020/06/18	6	327.92	25	338.24	341.00	-19	5,510	-0.34%
2020/06/17	10	318.30	3	323.33	328.00	7	5,531	0.13%
2020/06/16	21	304.76	3	313.00	308.00	18	5,611	0.32%
2020/06/15	5	311.10	3	307.00	303.00	2	5,644	0.04%
2020/06/12	21	282.62	24	281.54	298.00	-3	5,710	-0.05%
2020/06/11	55	286.04	55	300.10	280.00	0	5,791	0.00%
2020/06/10	91	288.25	46	287.75	291.00	45	5,875	0.77%
2020/06/09	3	284.33	4	285.13	284.00	-1	5,953	-0.02%
2020/06/08	52	281.31	62	277.70	283.00	-10	6,057	-0.17%
2020/06/05	99	275.62	137	277.02	271.50	-38	6,129	-0.62%	大賣/
2020/06/04	330	286.03	331	286.78	286.50	-1	6,105	-0.02%	大買/大賣/
2020/06/03	318	270.45	567	267.37	273.50	-249	5,949	-4.19%	大買/大賣/鉅額交易
2020/06/02	261	248.60	50	244.50	249.00	211	5,800	3.64%	大買/鉅額交易
2020/06/01	82	220.65	43	222.29	226.50	39	5,834	0.67%
2020/05/29	8	208.50	55	207.00	206.00	-47	5,830	-0.81%
2020/05/28	72	206.58	72	205.48	215.00	0	5,847	0.00%
2020/05/27	14	207.57	7	205.36	205.50	7	5,907	0.12%
2020/05/26	37	207.00	43	206.00	207.00	-6	5,975	-0.10%
2020/05/25	81	211.08	60	210.74	214.00	21	6,207	0.34%
2020/05/22	35	206.83	25	210.28	207.00	10	6,265	0.16%
2020/05/21	70	210.67	50	211.78	215.00	20	6,264	0.32%
2020/05/20	16	218.84	15	220.63	216.50	1	6,313	0.02%
2020/05/19	25	224.74	25	225.16	216.00	0	6,431	0.00%
2020/05/18	105	227.48	102	230.49	223.00	3	6,386	0.05%	大買/大賣/
2020/05/15	117	232.79	118	233.47	238.00	-1	6,413	-0.02%	大買/大賣/
2020/05/14	73	228.51	73	226.41	226.00	0	6,430	0.00%
2020/05/13	72	215.04	72	217.68	219.50	0	6,444	0.00%
2020/05/12	95	210.43	95	210.57	212.00	0	6,472	0.00%
2020/05/11	191	192.25	193	199.71	207.50	-2	6,477	-0.03%	大買/大賣/
2020/05/08	215	229.56	270	232.45	197.00	-55	6,490	-0.85%	大買/大賣/
2020/05/07	59	215.00	4	204.00	218.50	55	6,493	0.85%
2020/05/06	119	199.75	120	202.12	199.00	-1	6,513	-0.02%	大買/大賣/
2020/05/05	113	193.73	113	195.51	194.00	0	6,543	0.00%	大買/大賣/
2020/05/04	629	200.91	631.2	201.63	195.00	-2.2	6,577	-0.03%	大買/大賣/
2020/04/30	502	187.40	502	187.88	195.00	0	6,222	0.00%	大買/大賣/
2020/04/29	94.1	172.88	90	173.54	177.50	4.1	6,001	0.07%
2020/04/28	285.2	168.34	285	169.17	167.50	0.2	5,858	0.00%	大買/大賣/
2020/04/27	101	156.16	120	156.74	159.50	-19	5,622	-0.34%	大買/大賣/
2020/04/24	262.2	144.52	258	145.77	145.00	4.2	5,461	0.08%	大買/大賣/
2020/04/23	18.1	129.91	21	129.60	134.00	-2.9	5,351	-0.05%
2020/04/22	12	129.25	2.1	128.07	129.50	9.9	5,160	0.19%
2020/04/21	3	122.50	5	117.30	118.00	-2	5,121	-0.04%
2020/04/20	16	123.22	8	122.13	124.00	8	5,082	0.16%
2020/04/17	6	128.08	6	120.92	126.00	0	5,033	0.00%
2020/04/16	5	121.00	6	120.83	121.50	-1	4,954	-0.02%
2020/04/15	11	119.18	11	119.09	116.00	0	4,911	0.00%
2020/04/14	2	110.50	2	111.25	114.00	0	4,824	0.00%
2020/04/13	3.2	104.31	12	104.92	104.00	-8.8	4,782	-0.18%
2020/04/10	1	101.00	1	98.80	97.70	0	4,690	0.00%
2020/04/09	5	102.58	13	101.87	97.50	-8	4,661	-0.17%
2020/04/08	23.2	99.64	14	98.26	101.50	9.2	4,632	0.20%
2020/04/07	1	95.50	2	93.90	92.60	-1	4,535	-0.02%
2020/04/06	2	92.25	1	92.70	93.00	1	4,479	0.02%
2020/03/31	2	88.00	2	87.95	87.50	0	4,429	0.00%
2020/03/30	4	83.73	3	83.33	86.20	1	4,410	0.02%
2020/03/27	9	93.44	6	92.88	87.50	3	4,383	0.07%
2020/03/26	2	92.35	4	93.68	95.50	-2	4,267	-0.05%
2020/03/25	7.5	90.90	7	90.27	87.00	0.5	4,228	0.01%
2020/03/24	1	85.00	0	0.00	85.80	1	4,153	0.02%
2020/03/23	0	0.00	3	77.50	78.00	-3	4,131	-0.07%
2020/03/20	6	77.95	1	76.10	81.60	5	4,129	0.12%
2020/03/18	3	86.57	5	86.22	82.40	-2	4,028	-0.05%
2020/03/17	12	90.25	11.5	87.41	83.10	0.5	3,969	0.01%
2020/03/16	12	100.50	8	98.73	90.10	4	3,909	0.10%
2020/03/13	5	97.12	6	97.30	98.20	-1	3,824	-0.03%
2020/03/12	6	109.17	6	112.08	107.00	0	3,756	0.00%
2020/03/11	6	122.00	7	124.64	118.00	-1	3,677	-0.03%
2020/03/10	4	128.13	3	128.83	131.00	1	3,706	0.03%
2020/03/09	5	129.70	5	132.70	124.50	0	3,694	0.00%
2020/03/06	6	136.42	6	136.17	136.00	0	3,655	0.00%
2020/03/05	7	133.71	7	134.00	135.00	0	3,624	0.00%
2020/03/04	4	127.63	2	127.00	126.50	2	3,567	0.06%
2020/03/03	7	132.50	7	134.07	133.00	0	3,506	0.00%
2020/03/02	0	0.00	1	121.00	128.00	-1	3,423	-0.03%
2020/02/27	0	0.00	2	136.00	126.50	-2	3,322	-0.06%
2020/02/26	24.1	139.48	21	138.02	137.50	3.1	3,207	0.10%
2020/02/25	6	130.83	6	134.00	138.00	0	2,929	0.00%
2020/02/21	3.1	126.50	2	127.75	126.50	1.1	2,754	0.04%
2020/02/20	7	120.57	14	124.96	123.00	-7	2,624	-0.27%
2020/02/18	6	118.42	6	118.58	115.00	0	2,434	0.00%
2020/02/17	2	116.25	2	114.25	115.50	0	2,364	0.00%
2020/02/14	1	112.00	2	112.75	115.50	-1	2,307	-0.04%
2020/02/13	5	106.80	6	106.75	105.50	-1	2,239	-0.04%
2020/02/12	2	104.25	0	0.00	104.00	2	2,185	0.09%
2020/02/11	2	103.75	5	104.90	103.00	-3	2,146	-0.14%
2020/02/10	11	101.77	5	102.50	100.50	6	2,069	0.29%
2020/02/07	2	118.00	1	113.50	111.50	1	1,983	0.05%
2020/02/06	2	121.00	2	120.00	123.50	0	1,907	0.00%
2020/02/05	3	115.17	3	116.00	118.50	0	1,842	0.00%
2020/02/03	1	100.50	1	103.50	111.50	0	1,721	0.00%
2020/01/31	4	107.00	4	105.25	109.00	0	1,672	0.00%
2020/01/30	5.1	111.18	5	111.20	110.00	0.1	1,596	0.01%
2020/01/20	1.1	121.05	1	122.50	122.00	0.1	1,545	0.01%
2020/01/17	5	115.90	5	116.40	118.50	0	1,446	0.00%
2020/01/16	4	103.00	8	106.63	108.00	-4	1,328	-0.30%
2020/01/15	9.1	99.94	6	100.53	98.50	3.1	1,270	0.24%
2020/01/14	6	93.60	10	93.22	98.70	-4	1,158	-0.35%
2020/01/13	2	89.80	0	0.00	89.80	2	1,103	0.18%
2020/01/10	7	89.19	5	89.54	89.00	2	1,090	0.18%
2020/01/09	0	0.00	2	92.00	92.00	-2	1,044	-0.19%
2020/01/07	2	88.50	2.1	88.31	89.00	-0.1	981	-0.01%
2020/01/03	0	0.00	1	87.50	85.80	-1	942	-0.11%
2020/01/02	5	90.44	3	90.20	87.80	2	918	0.22%
2019/12/25	0	0.00	1	87.00	87.20	-1	794	-0.13%
2019/12/24	1	83.30	0	0.00	87.90	1	770	0.13%
2019/12/20	6	84.32	6	83.80	83.70	0	729	0.00%
2019/12/18	1	91.50	1	92.10	89.90	0	684	0.00%
2019/12/16	0	0.00	1	82.90	84.80	-1	633	-0.16%
2019/12/13	1	86.20	4	83.05	82.90	-3	617	-0.49%
2019/12/12	1	84.80	4	84.08	85.40	-3	602	-0.50%
2019/12/11	6	82.97	1	84.40	84.40	5	577	0.87%
2019/12/10	0	0.00	25	78.16	79.40	-25	545	-4.58%
2019/12/09	0.3	79.70	9	80.10	80.20	-8.7	527	-1.65%
2019/12/06	31	79.24	2	76.60	79.50	29	504	5.75%
2019/12/05	12	69.61	10	68.29	75.10	2	469	0.43%
2019/12/04	17	67.69	16	67.92	68.30	1	351	0.28%
2019/12/03	1	61.40	1	61.40	64.20	0	263	0.00%
2019/12/02	8	56.69	3	56.60	58.40	5	206	2.43%
2019/11/29	2	53.05	0	0.00	53.10	2	164	1.21%
2019/08/20	0	0.00	1	44.65	43.00	-1	86	-1.16%
2019/08/19	1	42.50	0	0.00	42.50	1	75	1.32%
2019/06/13	3	36.73	0	0.00	36.60	3	157	1.90%
2019/05/20	6	36.92	6	36.58	36.90	0	179	0.00%
2019/04/17	1	43.85	1	44.05	44.50	0	271	0.00%
2019/02/25	0	0.00	1	48.40	48.05	-1	282	-0.35%
2019/02/21	0	0.00	1	48.50	48.40	-1	282	-0.35%
2019/02/15	0	0.00	3	47.30	47.50	-3	282	-1.06%
2019/02/14	0	0.00	1	51.30	50.50	-1	272	-0.37%
2019/02/13	6	51.33	0	0.00	51.00	6	268	2.23%
2019/01/22	3	52.13	6	51.45	50.60	-3	257	-1.16%
2019/01/18	25	50.74	22	49.38	49.50	3	229	1.31%
2018/10/12	0	0.00	10	40.00	43.95	-10	244	-4.08%
2018/10/11	5	42.90	0	0.00	42.90	5	238	2.10%
2018/08/24	2	68.10	0	0.00	68.10	2	203	0.98%
2018/07/19	0	0.00	1	87.20	86.00	-1	366	-0.27%
2018/07/18	1	87.40	0	0.00	85.90	1	376	0.27%
2018/05/14	0	0.00	1	85.90	86.00	-1	1,530	-0.07%
2018/05/11	1	85.20	0	0.00	83.00	1	1,528	0.07%
2018/03/30	2	107.00	2	108.00	102.00	0	1,542	0.00%
2018/03/28	1	100.50	1	101.50	103.00	0	1,571	0.00%
2018/03/26	8	101.03	8	100.88	102.50	0	1,626	0.00%
2018/03/23	1	97.50	1	97.50	97.80	0	1,592	0.00%
2018/03/22	2	118.00	2	107.00	105.00	0	1,547	0.00%
2018/03/21	2	119.00	4	118.25	116.50	-2	1,499	-0.13%
2018/03/20	6	120.17	5	118.20	117.00	1	1,455	0.07%
2018/03/19	3	125.50	3	125.50	118.00	0	1,420	0.00%
2018/03/16	2	111.00	0	0.00	117.50	2	1,322	0.15%
2018/03/15	1	110.00	2	108.50	107.00	-1	1,255	-0.08%
2018/03/13	4	108.00	2	104.00	103.00	2	1,229	0.16%
2018/03/09	0	0.00	2	102.00	101.50	-2	1,174	-0.17%
2018/03/07	2	100.10	0	0.00	99.00	2	1,046	0.19%
2018/02/27	1	97.00	1	94.10	94.40	0	913	0.00%
2018/02/26	0	0.00	1	94.00	96.00	-1	903	-0.11%
2018/02/21	0	0.00	1	84.50	84.20	-1	874	-0.11%
2018/02/07	1	86.50	0	0.00	85.20	1	842	0.12%
2018/02/01	0	0.00	2	95.30	97.00	-2	796	-0.25%
2018/01/10	1	90.50	0	0.00	90.00	1	755	0.13%
2018/01/04	1	95.50	1	95.90	96.10	0	713	0.00%