愛普* (6531)-華南永昌券商分點個股進出

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
354.0
漲跌
▲9.0
漲幅
+2.61%
成交量
1,950張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛普* (6531)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	1	349.50	2	350.00	354.00	-1	4,086	-0.02%
2024/04/22	1	358.40	350	347.91	345.00	-349	4,172	-8.37%	大賣/鉅額交易
2024/04/19	1.3	364.40	76.1	357.40	360.50	-74.8	4,317	-1.73%
2024/04/18	1	384.00	2	384.75	383.00	-1	4,479	-0.02%
2024/04/17	2.1	384.81	2	380.50	383.00	0.1	4,559	0.00%
2024/04/16	2	387.89	1.2	370.24	384.00	0.9	4,578	0.02%
2024/04/15	0	0.00	7	376.21	376.50	-7	4,570	-0.15%
2024/04/12	3	390.83	5	391.00	388.00	-2	4,622	-0.04%
2024/04/11	0.7	398.79	3	392.67	395.00	-2.3	4,776	-0.05%
2024/04/10	2	395.50	7	396.93	398.50	-5	4,801	-0.10%
2024/04/09	2	399.74	4.5	398.01	395.00	-2.5	4,875	-0.05%
2024/04/08	13	403.58	2	403.00	402.00	11	4,896	0.22%
2024/04/03	0	412.50	2	413.25	412.00	-2	4,898	-0.04%
2024/04/02	1	412.97	0.5	409.33	408.00	0.6	4,923	0.01%
2024/04/01	1.1	412.32	5	409.80	408.00	-3.9	4,955	-0.08%
2024/03/29	3.8	394.30	8	397.31	401.50	-4.2	4,973	-0.08%
2024/03/28	1	391.50	42	389.91	388.00	-41	4,987	-0.82%
2024/03/27	0.1	394.91	61	393.89	392.00	-60.9	5,034	-1.21%
2024/03/26	7	406.91	98	395.55	394.00	-91	5,043	-1.80%
2024/03/25	4	406.63	0	0.00	405.00	4	5,038	0.08%
2024/03/22	2	408.28	1	406.00	405.00	1	5,059	0.02%
2024/03/21	8.1	399.82	5	401.60	405.50	3.1	5,066	0.06%
2024/03/20	9.1	401.59	24	398.17	395.00	-14.9	5,142	-0.29%
2024/03/19	32	406.75	1.1	404.05	402.50	31	5,223	0.59%
2024/03/18	3	407.33	1	408.50	407.00	2	5,232	0.04%
2024/03/15	6	407.83	7	406.00	406.00	-1	5,327	-0.02%
2024/03/14	24.1	411.53	4.1	409.61	404.50	20	5,365	0.37%
2024/03/13	8.2	415.93	66.1	418.33	405.00	-57.9	5,337	-1.08%
2024/03/12	5	434.80	1.2	433.92	431.50	3.8	5,314	0.07%
2024/03/11	5.1	443.73	9	440.89	443.00	-3.9	5,379	-0.07%
2024/03/08	33.2	436.06	81.1	434.92	431.00	-47.8	5,373	-0.89%
2024/03/07	15.7	442.90	97.4	442.56	435.00	-81.7	5,403	-1.51%
2024/03/06	25.5	463.64	45.1	461.07	450.00	-19.5	5,385	-0.36%
2024/03/05	15.1	486.31	16.1	483.14	490.00	-1	5,289	-0.02%
2024/03/04	91.1	493.11	11	494.18	491.50	80.1	5,354	1.50%
2024/03/01	29.3	476.60	14.1	474.97	477.50	15.2	5,262	0.29%
2024/02/29	3	445.83	14.2	449.91	455.00	-11.2	5,158	-0.22%
2024/02/27	6	443.83	20	439.27	438.00	-14	5,104	-0.27%
2024/02/26	4.1	439.98	7.6	439.92	436.50	-3.5	5,085	-0.07%
2024/02/23	9.6	443.84	28	441.38	439.50	-18.4	5,116	-0.36%
2024/02/22	31.8	451.88	36.6	451.10	450.00	-4.8	5,122	-0.09%
2024/02/21	5.5	473.13	33.3	469.30	464.00	-27.8	5,064	-0.55%
2024/02/20	89.2	477.29	166.1	474.07	470.50	-76.9	5,206	-1.48%	大賣/
2024/02/19	7.2	477.76	11.7	471.39	470.00	-4.5	5,224	-0.09%
2024/02/16	6.1	482.61	2	484.25	480.00	4.1	5,375	0.08%
2024/02/15	5	481.81	230.6	481.05	483.50	-225.5	5,427	-4.16%	大賣/鉅額交易
2024/02/05	13.1	499.78	117.1	498.69	497.00	-104.1	5,456	-1.91%	大賣/鉅額交易
2024/02/02	8	523.25	3.2	525.75	518.00	4.8	5,458	0.09%
2024/02/01	18	517.39	10	518.30	517.00	8	5,464	0.15%
2024/01/31	48.1	527.01	11.1	527.63	523.00	37	5,549	0.67%
2024/01/30	6.1	522.85	6.1	525.26	523.00	0	5,604	0.00%
2024/01/29	17	505.94	19.1	507.41	519.00	-2.1	5,712	-0.04%
2024/01/26	41	495.16	3	492.33	490.50	38	5,994	0.63%
2024/01/25	6	496.58	2	500.48	494.00	4	6,221	0.06%
2024/01/24	46.2	501.14	17	505.38	498.00	29.2	6,216	0.47%
2024/01/23	7	521.14	4	522.50	520.00	3	6,214	0.05%
2024/01/22	17	530.70	28	531.68	526.00	-11	6,250	-0.18%
2024/01/19	66	521.36	10.2	524.43	519.00	55.8	6,245	0.89%
2024/01/18	25.2	529.64	111	519.28	516.00	-85.8	6,244	-1.37%	大賣/
2024/01/17	26	537.58	13.1	535.48	534.00	12.9	6,280	0.21%
2024/01/16	39.1	542.37	39.3	542.56	544.00	-0.1	6,243	0.00%
2024/01/15	81.2	532.51	131	539.73	539.00	-49.8	6,189	-0.80%	大賣/
2024/01/12	42	513.90	107.3	517.18	514.00	-65.3	6,097	-1.07%	大賣/
2024/01/11	29	498.86	26.1	494.53	497.50	2.9	5,954	0.05%
2024/01/10	19	488.68	11	487.14	489.00	8	5,980	0.13%
2024/01/09	21	488.31	16	487.56	485.00	5	6,081	0.08%
2024/01/08	21.1	488.57	35	486.56	484.50	-13.9	6,191	-0.22%
2024/01/05	58	484.03	30.5	477.09	498.00	27.5	6,207	0.44%
2024/01/04	10	465.80	9	465.78	467.00	1	6,150	0.02%
2024/01/03	10	470.00	33	470.50	472.00	-23	6,226	-0.37%
2024/01/02	52.2	459.46	3	470.83	459.50	49.2	6,177	0.80%
2023/12/29	4	466.38	13	470.04	469.00	-9	6,217	-0.14%
2023/12/28	20.4	466.32	11.5	468.06	465.50	8.9	6,290	0.14%
2023/12/27	19	466.00	10.2	469.84	472.00	8.8	6,397	0.14%
2023/12/26	14	461.89	17	461.56	462.00	-3	6,452	-0.05%
2023/12/25	19.1	461.39	2	462.00	456.50	17.1	6,524	0.26%
2023/12/22	16	453.88	21	450.45	457.50	-5	6,603	-0.08%
2023/12/21	15.1	435.61	2	431.75	444.00	13.1	6,757	0.19%
2023/12/20	17	442.44	18	443.05	439.00	-1	6,967	-0.01%
2023/12/19	13.5	440.15	13.5	440.30	439.00	0	7,147	0.00%
2023/12/18	8	453.44	26.2	454.06	449.50	-18.2	7,374	-0.25%
2023/12/15	51	461.70	18	465.22	452.50	33	7,559	0.44%
2023/12/14	41	456.89	24.6	457.44	460.50	16.4	7,734	0.21%
2023/12/13	29	444.59	46	445.25	446.00	-17	7,865	-0.22%
2023/12/12	39	444.69	52	446.88	443.50	-13	8,084	-0.16%
2023/12/11	19	431.26	13.2	429.85	430.00	5.9	8,065	0.07%
2023/12/08	68.2	443.21	7	442.57	440.50	61.2	8,053	0.76%
2023/12/07	14.1	432.98	11	427.41	436.00	3.1	8,039	0.04%
2023/12/06	34.3	443.14	192.1	439.60	436.50	-157.8	8,040	-1.96%	大賣/鉅額交易
2023/12/05	7.1	453.06	16	450.88	452.00	-8.9	8,017	-0.11%
2023/12/04	42.1	469.47	37	461.35	460.00	5.1	8,050	0.06%
2023/12/01	7	469.00	6	468.92	469.00	1	8,097	0.01%
2023/11/30	20	468.60	12.1	467.45	468.00	7.9	8,371	0.09%
2023/11/29	31	461.15	62.4	455.55	471.00	-31.4	8,353	-0.38%
2023/11/28	6	437.50	5	441.50	444.50	1	8,260	0.01%
2023/11/27	4.4	436.01	25	430.72	430.50	-20.6	8,247	-0.25%
2023/11/24	35.1	445.77	11	445.23	447.00	24.1	8,267	0.29%
2023/11/22	11.1	452.39	60	452.68	452.50	-48.9	8,260	-0.59%
2023/11/21	13.1	448.84	14.1	450.52	447.50	-1.1	8,236	-0.01%
2023/11/20	17.2	450.43	20	450.98	449.50	-2.8	8,221	-0.03%
2023/11/17	70.1	448.14	25.2	453.23	456.00	44.9	8,215	0.55%
2023/11/16	29.1	437.90	1	440.00	435.00	28.1	8,146	0.34%
2023/11/15	50	446.24	85.1	444.56	444.00	-35.1	8,111	-0.43%
2023/11/14	35	431.31	26.1	423.99	432.50	8.9	7,988	0.11%
2023/11/13	37	421.18	16.1	421.17	422.00	20.9	7,990	0.26%
2023/11/10	12.3	407.31	13	406.35	409.50	-0.7	7,913	-0.01%
2023/11/09	6.1	410.59	23	411.72	410.00	-17	7,901	-0.21%
2023/11/08	88.1	415.23	42	418.50	411.00	46.1	7,892	0.58%
2023/11/07	32	416.03	15.3	417.15	420.00	16.7	7,807	0.21%
2023/11/06	68.1	408.19	85.1	409.63	416.00	-17	7,822	-0.22%
2023/11/03	132	405.09	163.9	400.22	410.00	-31.9	7,733	-0.41%	大買/大賣/
2023/11/02	88.3	388.20	50.3	389.12	397.50	38.1	7,425	0.51%
2023/11/01	17	360.41	11	359.18	361.50	6	7,250	0.08%
2023/10/31	14.4	370.59	11	372.36	357.00	3.4	7,338	0.05%
2023/10/30	7	368.00	7	371.86	375.50	0	7,436	0.00%
2023/10/27	16	366.31	24	364.71	361.50	-8	7,542	-0.11%
2023/10/26	15	372.93	8	371.38	368.00	7	7,878	0.09%
2023/10/25	22	380.57	25.5	381.57	382.50	-3.5	8,188	-0.04%
2023/10/24	24	366.79	15	367.07	368.50	9	8,301	0.11%
2023/10/23	10.1	370.19	8	375.13	366.00	2.1	8,311	0.02%
2023/10/20	14.1	367.35	14	368.54	377.50	0.1	8,316	0.00%
2023/10/19	16.2	369.19	11	370.32	374.50	5.2	8,260	0.06%
2023/10/18	30	374.22	76	372.45	370.00	-46	8,229	-0.56%
2023/10/17	223	382.98	144.2	382.44	383.00	78.8	8,177	0.96%	大買/大賣/
2023/10/16	47	375.77	64.2	373.16	372.50	-17.2	8,093	-0.21%
2023/10/13	30	389.52	52	383.98	390.00	-22	7,975	-0.28%
2023/10/12	72.2	385.10	42	386.24	389.50	30.2	7,929	0.38%
2023/10/11	96.1	383.94	45.1	377.73	372.00	51	7,905	0.64%
2023/10/06	11	381.86	9.4	384.19	379.00	1.6	7,881	0.02%
2023/10/05	7	385.43	5.2	380.82	383.50	1.8	7,902	0.02%
2023/10/04	21.1	381.56	39	380.40	386.00	-17.9	7,885	-0.23%
2023/10/03	61.1	393.81	30.2	396.70	387.50	30.9	7,826	0.39%
2023/10/02	31.1	395.10	15.1	395.85	396.00	16	7,716	0.21%
2023/09/28	32	386.58	106.1	388.19	383.00	-74.1	7,663	-0.97%	大賣/
2023/09/27	21	387.26	27	384.35	392.00	-6	7,630	-0.08%
2023/09/26	47	389.29	50.2	390.71	385.50	-3.2	7,582	-0.04%
2023/09/25	53.1	396.07	21.2	394.71	395.50	31.9	7,406	0.43%
2023/09/22	72.1	376.22	31	377.68	386.00	41.1	7,204	0.57%
2023/09/21	157.3	375.20	144.3	376.92	382.00	12.9	7,053	0.18%	大買/大賣/
2023/09/20	59	370.16	50.3	369.13	373.50	8.8	6,807	0.13%
2023/09/19	191.6	375.62	76.6	370.84	360.50	115	6,628	1.73%	大買/鉅額交易
2023/09/18	72	367.17	41.4	370.89	371.50	30.7	6,398	0.48%
2023/09/15	258.7	361.32	57.9	359.77	363.00	200.8	6,188	3.24%	大買/鉅額交易
2023/09/14	31	342.29	28.1	341.73	348.00	2.9	5,976	0.05%
2023/09/13	17	330.03	9	331.28	331.50	8	5,888	0.14%
2023/09/12	4.1	326.11	5	329.70	327.00	-0.9	5,869	-0.02%
2023/09/11	8.6	329.31	9	330.17	325.50	-0.4	5,939	-0.01%
2023/09/08	3.4	342.15	7	342.29	339.00	-3.6	5,925	-0.06%
2023/09/07	72.2	351.65	19	351.21	350.00	53.2	5,965	0.89%
2023/09/06	20	356.63	17	353.29	351.50	3	5,970	0.05%
2023/09/05	52.7	364.08	45.3	365.25	354.00	7.4	5,888	0.13%
2023/09/04	9	345.28	6	350.75	353.00	3	5,656	0.05%
2023/09/01	9	331.61	6	332.67	321.00	3	5,696	0.05%
2023/08/31	10.2	331.85	7	328.79	328.00	3.2	5,764	0.06%
2023/08/30	10	329.95	11	330.82	330.50	-1	5,788	-0.02%
2023/08/29	4	319.13	2	318.00	321.50	2	5,893	0.03%
2023/08/28	24	321.13	10	318.75	321.00	14	6,021	0.23%
2023/08/25	2	325.75	2	331.28	327.00	0	6,389	0.00%
2023/08/24	18	330.17	8.8	336.49	328.50	9.2	6,525	0.14%
2023/08/23	7	326.79	24.5	325.33	332.00	-17.5	6,597	-0.27%
2023/08/22	19.5	334.15	13.1	333.42	329.00	6.4	6,661	0.10%
2023/08/21	5	321.40	3	319.67	322.00	2	6,737	0.03%
2023/08/18	8.1	321.85	10	321.30	315.50	-2	6,747	-0.03%
2023/08/17	17.5	331.78	17	326.80	334.00	0.5	6,739	0.01%
2023/08/16	15	321.03	12	320.92	321.00	3	6,719	0.04%
2023/08/15	6.1	317.21	1.1	318.14	317.50	5	6,849	0.07%
2023/08/14	6.4	317.00	10.1	317.82	314.50	-3.7	6,979	-0.05%
2023/08/11	1.1	331.00	2.2	328.18	325.50	-1.1	6,961	-0.02%
2023/08/10	14.3	334.66	32	337.09	327.00	-17.7	6,969	-0.25%
2023/08/09	22	349.09	16	348.03	345.00	6	6,893	0.09%
2023/08/08	3.3	354.28	2.2	352.66	351.00	1.1	6,853	0.02%
2023/08/07	11.4	351.51	8.1	354.27	356.00	3.3	6,835	0.05%
2023/08/04	43.1	346.12	27	346.59	343.00	16.1	6,781	0.24%
2023/08/02	20.7	363.86	35.1	363.88	348.00	-14.3	6,690	-0.21%
2023/08/01	35.2	384.66	30	383.15	386.50	5.1	6,568	0.08%
2023/07/31	44.7	391.28	72	390.11	381.50	-27.4	6,503	-0.42%
2023/07/28	64.7	370.88	65.2	363.77	379.50	-0.5	6,140	-0.01%
2023/07/27	37.2	340.17	14.2	337.86	345.00	23	5,791	0.40%
2023/07/26	14.4	314.28	9	313.94	314.00	5.4	5,613	0.10%
2023/07/25	15.5	310.75	22.3	306.46	310.50	-6.8	5,615	-0.12%
2023/07/24	5	303.40	3.5	302.57	300.00	1.5	5,623	0.03%
2023/07/21	13.1	305.65	17	298.79	307.50	-3.9	5,689	-0.07%
2023/07/20	4	307.63	1	305.50	305.50	3	5,775	0.05%
2023/07/19	3	317.67	4	318.00	316.50	-1	5,780	-0.02%
2023/07/18	11.1	312.03	7	311.29	308.50	4.1	5,807	0.07%
2023/07/17	208	316.37	209	316.30	316.50	-1	5,838	-0.02%	大買/大賣/
2023/07/14	6	316.92	5	319.20	315.00	1	5,845	0.02%
2023/07/13	4.1	323.22	12	325.21	324.50	-7.9	5,826	-0.14%
2023/07/12	8	320.44	7	321.71	316.00	1	5,775	0.02%
2023/07/11	35.2	326.49	11	324.09	320.50	24.2	5,785	0.42%
2023/07/10	4.1	317.79	4.2	320.01	321.00	-0.1	5,805	0.00%
2023/07/07	8.1	310.07	13	310.50	310.00	-4.9	5,846	-0.08%
2023/07/06	12.5	319.34	8	318.56	315.00	4.5	5,865	0.08%
2023/07/05	8	319.88	6	320.09	323.50	2	5,874	0.03%
2023/07/04	13	312.58	7	311.29	316.00	6	5,886	0.10%
2023/07/03	2	302.25	6	299.50	301.00	-4	5,901	-0.07%
2023/06/30	6	303.00	6	300.67	304.00	0	5,996	0.00%
2023/06/29	5	298.50	5	299.90	300.00	0	6,035	0.00%
2023/06/28	5.1	292.68	3	291.67	291.00	2.1	6,079	0.03%
2023/06/27	4.1	295.27	7.1	294.28	292.50	-3	6,179	-0.05%
2023/06/26	5.1	301.76	35.1	299.48	296.50	-30	6,191	-0.48%
2023/06/21	3.1	312.54	153	314.25	311.50	-149.9	6,270	-2.39%	大賣/鉅額交易
2023/06/20	6	330.58	2	330.00	322.50	4	6,406	0.06%
2023/06/19	2.1	331.52	9	333.00	332.50	-6.9	6,509	-0.11%
2023/06/16	6	336.17	5.2	336.22	331.50	0.8	6,804	0.01%
2023/06/15	18.2	342.42	23	340.65	337.50	-4.8	7,098	-0.07%
2023/06/14	8	331.08	7	333.64	332.00	1	7,290	0.01%
2023/06/13	27	339.04	17.1	340.15	337.00	9.9	7,439	0.13%
2023/06/12	4	332.25	8	334.13	333.00	-4	7,583	-0.05%
2023/06/09	4	327.63	65	328.28	325.50	-61	7,642	-0.80%
2023/06/08	7.2	332.76	4.2	330.63	323.50	3.1	7,780	0.04%
2023/06/07	3	343.33	7	344.00	339.00	-4	7,849	-0.05%
2023/06/06	21.2	335.75	25	336.64	337.00	-3.8	8,050	-0.05%
2023/06/05	4.2	333.37	3	333.35	328.50	1.1	8,003	0.01%
2023/06/02	11.1	347.14	10	351.60	336.00	1.1	8,006	0.01%
2023/06/01	24	341.88	32	344.27	348.50	-8	7,925	-0.10%
2023/05/31	81	350.06	68	349.05	340.00	13	8,057	0.16%
2023/05/30	33.1	333.07	26	333.37	332.00	7.1	7,784	0.09%
2023/05/29	8.1	328.09	19	323.13	328.50	-10.9	7,820	-0.14%
2023/05/26	16	318.75	90	308.93	310.50	-74	7,933	-0.93%
2023/05/25	27.1	325.98	25	326.40	317.50	2	8,093	0.03%
2023/05/24	4	311.00	6	310.25	314.50	-2	8,079	-0.02%
2023/05/23	5	309.70	6	309.92	310.00	-1	8,320	-0.01%
2023/05/22	9	310.61	7	308.71	304.50	2	8,621	0.02%
2023/05/19	108	309.46	32	310.64	311.50	76	8,783	0.87%	大買/
2023/05/18	36.1	301.21	40.2	301.01	304.50	-4.2	8,778	-0.05%
2023/05/17	7.1	283.46	7	282.21	284.00	0.1	8,712	0.00%
2023/05/16	6	281.25	4	282.00	280.00	2	8,767	0.02%
2023/05/15	1	277.01	0	0.00	276.00	1	8,856	0.01%
2023/05/12	11	284.64	13	280.08	286.00	-2	8,969	-0.02%
2023/05/11	6	281.43	7	282.00	278.00	-1	9,121	-0.01%
2023/05/10	11	281.00	11	276.91	282.00	0	9,270	0.00%
2023/05/09	15.1	279.15	11	281.45	277.50	4.1	9,322	0.04%
2023/05/08	16.1	288.26	8	286.06	283.00	8.1	9,412	0.09%
2023/05/05	21.2	283.88	20	284.83	283.00	1.2	9,555	0.01%
2023/05/04	8.1	275.88	4	276.88	276.00	4.1	9,619	0.04%
2023/05/03	17	279.03	20	278.38	275.50	-3	9,693	-0.03%
2023/05/02	11	284.27	12	281.63	283.50	-1	9,732	-0.01%
2023/04/28	6	279.00	1.7	279.71	279.50	4.3	9,742	0.04%
2023/04/27	15	273.17	11	271.64	273.50	4	9,691	0.04%
2023/04/26	13.2	269.82	14.1	266.60	271.50	-0.9	9,643	-0.01%
2023/04/25	7	280.29	13	284.60	272.00	-6	9,564	-0.06%
2023/04/24	8	293.75	8	294.81	290.50	0	9,456	0.00%
2023/04/21	60	291.77	24	292.83	291.00	36	9,423	0.38%
2023/04/20	7.1	301.37	19	301.11	301.00	-11.9	9,374	-0.13%
2023/04/19	9	306.78	6.2	305.35	303.50	2.8	9,346	0.03%
2023/04/18	5	316.20	3.2	312.92	311.50	1.8	9,321	0.02%
2023/04/17	4	312.38	10	313.25	315.00	-6	9,266	-0.06%
2023/04/14	7	314.86	9	313.39	313.00	-2	9,239	-0.02%
2023/04/13	17.1	317.25	12	315.54	311.00	5.1	9,183	0.06%
2023/04/12	2.1	326.74	4.3	326.42	325.50	-2.3	9,112	-0.02%
2023/04/11	9	325.56	27	322.82	320.00	-18	9,043	-0.20%
2023/04/10	21	328.33	15	326.57	326.00	6	9,013	0.07%
2023/04/07	27	327.19	28	326.70	324.50	-1	8,947	-0.01%
2023/04/06	19	320.39	18	319.22	323.00	1	8,877	0.01%
2023/03/31	27.1	322.47	44	316.30	324.00	-16.9	8,813	-0.19%
2023/03/30	19	313.53	13	313.23	310.50	6	8,695	0.07%
2023/03/29	8.1	311.74	3.1	319.28	306.00	5	8,645	0.06%
2023/03/28	11	322.18	30	322.28	315.00	-19	8,601	-0.22%
2023/03/27	7	322.70	6	323.50	316.50	1	8,485	0.01%
2023/03/24	15.6	332.42	28	335.31	325.50	-12.4	8,469	-0.15%
2023/03/23	60	331.02	28.1	330.51	334.50	31.9	8,363	0.38%
2023/03/22	11.1	326.45	33.1	327.78	323.50	-22.1	8,242	-0.27%
2023/03/21	43.2	327.45	66	330.13	325.00	-22.9	8,118	-0.28%
2023/03/20	52.2	318.17	48.2	314.90	324.50	4	7,812	0.05%
2023/03/17	39	304.46	52	306.08	303.50	-13	7,499	-0.17%
2023/03/16	44.1	294.21	58	295.20	296.00	-13.9	7,232	-0.19%
2023/03/15	191.1	302.80	98	300.46	295.00	93.1	7,106	1.31%	大買/
2023/03/14	10	292.25	24	291.60	289.00	-14	6,909	-0.20%
2023/03/13	59	287.33	91	290.91	297.00	-32	6,875	-0.47%
2023/03/10	25	293.00	19	291.97	291.50	6	6,741	0.09%
2023/03/09	134	298.59	112.5	293.14	295.00	21.5	6,660	0.32%	大買/大賣/
2023/03/08	13	281.69	15	283.97	283.50	-2	6,405	-0.03%
2023/03/07	58	284.46	33	282.24	281.50	25	6,414	0.39%
2023/03/06	39	282.40	164	283.67	280.50	-125	6,421	-1.95%	大賣/鉅額交易
2023/03/03	49.5	285.24	35	282.63	283.00	14.5	6,468	0.22%
2023/03/02	15	290.23	36	289.57	287.00	-21	6,412	-0.33%
2023/03/01	15	288.16	22	289.32	290.00	-7	6,335	-0.11%
2023/02/24	50	287.36	34	288.29	283.00	16	6,277	0.25%
2023/02/23	38	284.05	37.1	283.74	289.50	0.9	6,234	0.01%
2023/02/22	36.2	268.44	20	267.33	266.50	16.2	6,186	0.26%
2023/02/21	54.1	283.45	125.3	284.78	281.50	-71.3	6,136	-1.16%	大賣/
2023/02/20	110.1	273.84	139	275.78	280.00	-28.9	6,047	-0.48%	大買/大賣/
2023/02/17	64.1	256.71	102	257.56	260.00	-38	5,796	-0.65%	大賣/
2023/02/16	149	252.17	29	246.47	252.00	120	5,679	2.11%	大買/鉅額交易
2023/02/15	29	236.62	33.1	238.45	235.50	-4.1	5,670	-0.07%
2023/02/14	17	246.06	17	247.53	246.00	0	5,652	0.00%
2023/02/13	19	247.92	17	249.21	244.00	2	5,834	0.03%
2023/02/10	27.1	251.84	19	251.68	247.00	8.1	5,986	0.14%
2023/02/09	37	265.49	52	265.81	262.00	-15	5,936	-0.25%
2023/02/08	74.1	254.78	72.4	263.67	268.00	1.7	5,802	0.03%
2023/02/07	27	245.48	20	247.25	244.00	7	5,686	0.12%
2023/02/06	11	244.77	19.1	245.21	245.50	-8.1	5,694	-0.14%
2023/02/03	23	242.28	55	242.55	247.50	-32	5,663	-0.56%
2023/02/02	32	226.11	16.1	227.99	233.50	15.9	5,633	0.28%
2023/02/01	14	218.07	17.8	212.98	219.00	-3.8	5,538	-0.07%
2023/01/31	23	208.57	21.5	207.18	210.00	1.5	5,479	0.03%
2023/01/30	8	200.38	8	200.94	201.50	0	5,428	0.00%
2023/01/17	8	187.38	4	189.38	187.50	4	5,478	0.07%
2023/01/16	1	187.50	12.1	188.12	188.50	-11.1	5,568	-0.20%
2023/01/13	0	0.00	1.1	184.55	183.00	-1.1	5,575	-0.02%
2023/01/11	10	189.45	13.1	187.84	190.00	-3.1	5,572	-0.05%
2023/01/10	9	187.39	10.1	185.36	188.00	-1.1	5,560	-0.02%
2023/01/09	6	187.33	2	187.00	186.50	4	5,541	0.07%
2023/01/06	10	179.45	6	181.25	182.00	4	5,521	0.07%
2023/01/05	4	176.88	2	178.46	175.00	2	5,521	0.04%
2023/01/04	5	174.60	4	175.38	176.00	1	5,547	0.02%
2023/01/03	1	174.00	1.1	165.73	174.00	-0.1	5,563	0.00%
2022/12/30	4	170.00	28.1	168.07	165.00	-24.1	5,557	-0.43%
2022/12/29	3	166.00	4	166.50	168.00	-1	5,567	-0.02%
2022/12/28	5	169.00	2	166.50	166.50	3	5,593	0.05%
2022/12/27	4	171.75	2	173.25	172.50	2	5,615	0.04%
2022/12/26	11	170.45	10	168.55	170.50	1	5,650	0.02%
2022/12/23	2	170.00	3	168.67	170.00	-1	5,678	-0.02%
2022/12/22	3	170.83	5	172.20	170.00	-2	5,695	-0.04%
2022/12/20	4	175.00	52	179.77	172.00	-48	5,756	-0.83%
2022/12/19	4	181.50	5	178.62	181.50	-1	5,757	-0.02%
2022/12/16	7	180.29	103	179.39	181.00	-96	5,766	-1.66%	大賣/
2022/12/15	2	186.00	1	186.00	186.00	1	5,749	0.02%
2022/12/14	8	185.81	13	186.35	190.50	-5	5,737	-0.09%
2022/12/13	5.1	188.56	0	0.00	184.50	5.1	5,696	0.09%
2022/12/12	2	185.50	4	186.00	186.00	-2	5,677	-0.04%
2022/12/09	1	189.00	11.1	188.77	186.50	-10.1	5,677	-0.18%
2022/12/08	4	189.88	6	190.08	187.00	-2	5,682	-0.04%
2022/12/07	10.1	191.88	20	190.20	187.50	-9.9	5,668	-0.17%
2022/12/06	12.6	198.80	9	199.39	195.50	3.6	5,611	0.06%
2022/12/05	12	212.79	10.1	212.05	207.00	1.9	5,568	0.03%
2022/12/02	12.1	208.75	15	207.27	209.00	-3	5,496	-0.05%
2022/12/01	11	205.55	26	206.00	206.50	-15	5,505	-0.27%
2022/11/30	5	200.00	6	201.17	198.00	-1	5,487	-0.02%
2022/11/29	3	196.17	59.1	196.65	199.00	-56.1	5,520	-1.02%
2022/11/28	11.5	204.58	9.1	204.50	202.00	2.4	5,519	0.04%
2022/11/25	23	209.96	60	208.83	207.50	-37	5,661	-0.65%
2022/11/24	130.1	206.93	84	212.20	213.50	46.1	5,546	0.83%	大買/
2022/11/23	49	200.19	10.7	200.51	199.00	38.3	5,324	0.72%
2022/11/22	27	199.52	21.1	200.44	197.00	5.9	5,282	0.11%
2022/11/21	24	207.33	17.1	206.57	207.00	6.9	5,187	0.13%
2022/11/18	76.1	196.20	87.1	199.35	203.00	-11	5,054	-0.22%
2022/11/17	20.1	190.68	18	190.86	191.00	2.1	4,838	0.04%
2022/11/16	37.1	189.03	36.1	188.87	192.50	1	4,733	0.02%
2022/11/15	8.1	177.12	6	177.67	180.50	2.1	4,545	0.05%
2022/11/14	8.1	180.69	8.1	180.93	179.50	0	4,463	0.00%
2022/11/11	9	177.06	29	178.59	175.50	-20	4,397	-0.46%
2022/11/10	22.1	172.36	21	173.48	171.00	1.1	4,261	0.03%
2022/11/09	48	176.17	44.2	178.32	177.00	3.8	4,222	0.09%
2022/11/08	207.1	177.67	206	172.55	169.00	1	4,037	0.03%	大買/大賣/
2022/11/07	30	161.38	32	161.66	164.50	-2	3,854	-0.05%
2022/11/04	6	159.83	11	158.41	158.00	-5	3,799	-0.13%
2022/11/03	18	156.47	16.6	156.72	159.00	1.4	3,761	0.04%
2022/11/02	18	154.89	15	155.63	155.50	3	3,700	0.08%
2022/11/01	12	150.63	16	150.88	153.00	-4	3,633	-0.11%
2022/10/31	139.1	145.48	130	149.67	151.00	9	3,568	0.25%	大買/大賣/
2022/10/28	24	140.52	20	141.08	139.00	4	3,427	0.12%
2022/10/27	1	141.00	5	144.10	147.00	-4	3,392	-0.12%
2022/10/26	5	138.40	4	138.63	137.50	1	3,406	0.03%
2022/10/25	16.4	143.08	14	142.21	140.00	2.4	3,459	0.07%
2022/10/24	27	159.04	3	160.50	150.50	24	3,371	0.71%
2022/10/21	8.1	148.84	15	151.53	146.00	-7	3,305	-0.21%
2022/10/20	1.3	147.85	2	151.00	153.00	-0.7	3,310	-0.02%
2022/10/19	1	156.00	1	150.50	148.50	0	3,323	0.00%
2022/10/18	5	150.21	2	151.25	152.50	3	3,327	0.09%
2022/10/17	7	143.00	2	144.50	149.00	5	3,405	0.15%
2022/10/14	4	145.88	5	146.80	147.50	-1	3,471	-0.03%
2022/10/13	8	142.62	10	138.75	137.50	-2	3,573	-0.06%
2022/10/12	17	143.71	3	146.33	145.50	14	3,562	0.39%
2022/10/11	7	146.57	21	146.93	146.00	-14	3,607	-0.39%
2022/10/06	2	162.50	3	161.33	161.00	-1	3,655	-0.03%
2022/10/05	8	160.81	3	161.17	158.50	5	3,665	0.14%
2022/10/04	14	159.39	9	159.61	158.50	5	3,686	0.14%
2022/10/03	12.1	154.24	7	153.00	153.00	5.1	3,673	0.14%
2022/09/30	9	142.56	18	146.11	153.00	-9	3,686	-0.24%
2022/09/29	9	149.00	9	148.00	147.00	0	3,690	0.00%
2022/09/28	7	150.21	14	146.43	146.00	-7	3,721	-0.19%
2022/09/27	10	151.90	13	153.81	155.00	-3	3,758	-0.08%
2022/09/26	4	154.99	29	150.64	149.00	-25	3,792	-0.66%
2022/09/23	18	163.86	0	0.00	161.50	18	3,850	0.47%
2022/09/22	1	165.00	1	166.50	166.50	0	3,904	0.00%
2022/09/21	1.1	169.00	1	167.00	168.50	0.1	3,906	0.00%
2022/09/20	0	0.00	2	170.00	169.00	-2	3,926	-0.05%
2022/09/19	0	0.00	1	170.50	168.50	-1	3,966	-0.03%
2022/09/16	5	171.50	15	176.47	170.50	-10	3,991	-0.25%
2022/09/15	6.1	176.86	4	176.38	175.50	2.1	4,028	0.05%
2022/09/14	7	172.28	8	172.88	174.50	-1	4,052	-0.02%
2022/09/13	7	178.14	3.1	177.52	176.50	3.9	4,056	0.10%
2022/09/12	4	175.50	5	176.70	175.00	-1	4,086	-0.02%
2022/09/08	8	172.50	8	171.75	172.50	0	4,101	0.00%
2022/09/07	15.1	172.50	62	173.06	171.00	-46.9	4,104	-1.14%
2022/09/06	8.1	182.39	9	185.72	178.50	-0.9	4,071	-0.02%
2022/09/05	20.1	193.67	12.1	192.49	190.00	8.1	4,054	0.20%
2022/09/02	8.1	207.09	6	205.34	201.00	2.1	4,027	0.05%
2022/09/01	30	210.02	35	211.13	205.50	-5	3,975	-0.13%
2022/08/31	1	195.00	3	202.00	204.00	-2	3,791	-0.05%
2022/08/30	1	196.05	1	196.50	196.50	0	3,878	0.00%
2022/08/29	3	196.50	0	0.00	196.00	3	3,916	0.08%
2022/08/26	11.4	209.41	8.1	215.04	205.00	3.3	3,956	0.08%
2022/08/25	16	210.38	15	209.20	208.00	1	4,060	0.02%
2022/08/24	4	200.00	5	200.10	198.50	-1	4,090	-0.02%
2022/08/23	3	197.02	6	199.08	200.50	-3	4,129	-0.07%
2022/08/22	1	201.50	0	0.00	200.00	1	4,201	0.02%
2022/08/19	7	209.42	15.1	209.93	206.00	-8	4,237	-0.19%
2022/08/18	27	206.61	15	206.77	209.00	12	4,252	0.28%
2022/08/17	6.1	206.91	2	207.50	206.50	4.1	4,228	0.10%
2022/08/16	14	205.36	35	208.96	205.00	-21	4,264	-0.49%
2022/08/15	56.1	206.73	83.1	209.41	210.00	-27	4,273	-0.63%
2022/08/12	96.1	198.78	34.2	199.99	200.00	61.9	4,316	1.43%
2022/08/11	6.1	189.41	3	189.67	190.00	3.1	4,317	0.07%
2022/08/10	1	186.00	1	187.50	183.00	0	4,331	0.00%
2022/08/08	6	189.17	6	191.08	189.50	0	4,566	0.00%
2022/08/05	51	194.77	1	194.00	193.00	50	4,787	1.04%
2022/08/04	25	186.58	22	189.14	191.50	3	4,911	0.06%
2022/08/03	4	193.50	56	189.66	189.00	-52	4,892	-1.06%
2022/08/02	41	192.04	36	190.90	190.50	5	4,873	0.10%
2022/08/01	22	204.36	15	204.70	204.00	7	4,837	0.14%
2022/07/29	3	202.17	2	204.25	201.00	1	4,791	0.02%
2022/07/28	1	198.50	3	201.00	198.00	-2	4,824	-0.04%
2022/07/27	2	199.75	2	201.50	202.00	0	4,829	0.00%
2022/07/26	1	207.00	3	202.17	199.50	-2	4,878	-0.04%
2022/07/25	1	208.50	1	210.50	210.50	0	4,856	0.00%
2022/07/22	5.2	212.25	6	216.42	213.00	-0.8	4,860	-0.02%
2022/07/21	27	218.65	32	218.58	219.00	-5	4,805	-0.10%
2022/07/20	15	214.60	14	215.03	212.50	1	4,748	0.02%
2022/07/19	0.1	204.50	0.1	204.50	203.00	0	4,654	0.00%
2022/07/18	13	208.81	5	210.50	207.50	8	4,662	0.17%
2022/07/15	3	200.83	6.3	204.89	206.00	-3.3	4,587	-0.07%
2022/07/14	3	197.00	3	200.00	201.50	0	4,559	0.00%
2022/07/13	5	197.80	2	194.50	194.50	3	4,542	0.07%
2022/07/12	2	190.25	3	191.83	191.00	-1	4,551	-0.02%
2022/07/11	3	198.33	3	197.50	200.50	0	4,544	0.00%
2022/07/08	1	202.50	5	203.70	202.50	-4	4,523	-0.09%
2022/07/07	5	199.00	3	198.00	199.00	2	4,484	0.04%
2022/07/06	2	195.76	2	197.25	190.50	0	4,453	0.00%
2022/07/05	17	194.12	12	196.00	198.00	5	4,428	0.11%
2022/07/04	4	198.38	6	199.50	198.00	-2	4,358	-0.05%
2022/07/01	5	205.58	7	203.43	192.50	-2	4,302	-0.05%
2022/06/30	19	212.61	27	216.13	209.00	-8	4,206	-0.19%
2022/06/29	0	0.00	1	224.50	227.00	-1	4,161	-0.02%
2022/06/28	4.1	225.63	2	226.00	227.00	2.1	4,153	0.05%
2022/06/27	8.1	232.57	5	230.60	232.50	3.1	4,141	0.07%
2022/06/24	5	222.20	5	224.90	221.00	0	4,098	0.00%
2022/06/23	11	220.91	7	221.57	219.50	4	4,074	0.10%
2022/06/22	3	223.83	2	222.00	216.50	1	4,037	0.03%
2022/06/21	10.1	232.09	2	234.23	233.00	8	3,991	0.20%
2022/06/20	60	235.80	6	237.50	235.00	54	4,000	1.35%
2022/06/17	7	258.07	1	257.00	255.50	6	3,966	0.15%
2022/06/16	4	272.63	6	269.25	257.00	-2	3,957	-0.05%
2022/06/15	8	273.31	5	271.20	269.50	3	3,963	0.08%
2022/06/14	11	271.86	13	271.73	271.50	-2	3,996	-0.05%
2022/06/13	9	280.06	13.4	275.78	274.00	-4.4	4,007	-0.11%
2022/06/10	6	296.59	5	296.60	296.50	1	4,041	0.03%
2022/06/09	3	306.33	5	303.80	302.00	-2	4,034	-0.05%
2022/06/08	7	311.14	7	309.50	307.00	0	4,028	0.00%
2022/06/07	13	302.08	14	301.93	302.00	-1	3,963	-0.03%
2022/06/06	10	299.95	7	300.29	297.50	3	3,947	0.08%
2022/06/02	24.2	310.48	36	307.03	303.50	-11.8	3,947	-0.30%
2022/06/01	18	306.61	22	318.53	321.50	-4	3,855	-0.10%
2022/05/31	37.1	290.56	9	289.89	292.50	28.1	3,784	0.74%
2022/05/30	5.1	289.46	14.2	290.99	291.50	-9.2	3,790	-0.24%
2022/05/27	10	279.45	8	279.63	278.50	2	3,785	0.05%
2022/05/26	15	273.47	14	274.29	270.00	1	3,826	0.03%
2022/05/25	0	0.00	4	272.63	273.00	-4	3,845	-0.10%
2022/05/24	6.1	270.10	29	273.94	264.50	-22.9	3,919	-0.59%
2022/05/23	1	280.00	0	0.00	277.50	1	3,885	0.03%
2022/05/20	6	282.16	55	277.58	278.50	-49	3,894	-1.26%
2022/05/19	3	273.00	43	276.79	276.00	-40	3,797	-1.05%
2022/05/18	1	272.00	0	272.25	270.00	1	3,717	0.03%
2022/05/17	41	271.78	33	274.32	274.50	8	3,696	0.22%
2022/05/16	111	273.77	20	276.58	265.50	91	3,666	2.48%	大買/
2022/05/13	44	284.22	154	279.21	284.00	-110	3,560	-3.09%	大賣/鉅額交易
2022/05/12	151	280.05	51.4	276.72	283.00	99.6	3,363	2.96%	大買/
2022/05/11	0	248.00	3	254.50	257.50	-3	3,242	-0.09%
2022/05/10	11	244.59	4	245.63	250.00	7	3,270	0.21%
2022/05/09	3	243.33	6	240.83	241.00	-3	3,308	-0.09%
2022/05/06	3	247.33	0	0.00	244.00	3	3,311	0.09%
2022/05/05	51	267.60	82	265.99	261.00	-31	3,316	-0.93%
2022/05/04	40	256.86	0	0.00	256.00	40	3,295	1.21%
2022/05/03	5	262.30	4	263.75	264.50	1	3,295	0.03%
2022/04/29	0	0.00	1	252.00	251.00	-1	3,295	-0.03%
2022/04/28	2	246.99	1	248.50	247.00	1	3,425	0.03%
2022/04/27	2	234.24	17	232.35	242.00	-15	3,497	-0.43%
2022/04/26	3	248.83	2	250.50	247.50	1	3,488	0.03%
2022/04/25	16	251.44	2.1	252.97	251.50	13.9	3,576	0.39%
2022/04/22	5	266.50	1	268.00	268.00	4	3,585	0.11%
2022/04/21	4.1	278.99	4	280.72	279.00	0	3,597	0.00%
2022/04/20	5.1	277.45	1	277.50	277.50	4.1	3,613	0.11%
2022/04/19	4	276.25	3	278.17	270.50	1	3,630	0.03%
2022/04/18	6.1	274.17	2	271.50	274.50	4.1	3,637	0.11%
2022/04/15	0	268.00	65	267.07	265.00	-65	3,629	-1.79%
2022/04/14	0.1	285.29	0	0.00	281.50	0.1	3,629	0.00%
2022/04/13	0	290.00	0.1	288.50	289.00	-0.1	3,683	0.00%
2022/04/12	4	287.52	0	0.00	285.00	4	3,685	0.11%
2022/04/11	12	294.79	7	295.36	285.50	5	3,670	0.14%
2022/04/08	1	305.00	1	307.00	307.50	0	3,647	0.00%
2022/04/07	6	313.75	1	306.03	306.00	5	3,643	0.14%
2022/04/06	1	313.50	1.1	315.18	319.00	-0.1	3,636	0.00%
2022/04/01	15	308.61	7.1	319.60	321.00	7.9	3,713	0.21%
2022/03/31	2	316.00	0	0.00	315.00	2	3,702	0.05%
2022/03/30	9	326.94	4	323.38	322.50	5	3,728	0.13%
2022/03/29	1	320.00	0.1	320.00	319.50	0.9	3,778	0.02%
2022/03/28	2.1	318.56	1	315.54	319.50	1.1	3,812	0.03%
2022/03/25	1	338.01	0.4	334.00	330.00	0.7	3,875	0.02%
2022/03/24	1	334.99	4	334.13	335.00	-3	3,889	-0.08%
2022/03/23	0	345.80	1.1	342.61	335.00	-1.1	3,921	-0.03%
2022/03/22	6	339.25	8	339.19	335.50	-2	3,911	-0.05%
2022/03/21	3	332.50	4	333.88	334.00	-1	3,934	-0.03%
2022/03/18	3.1	324.65	9	328.00	331.50	-5.9	3,965	-0.15%
2022/03/17	14	336.07	9	331.84	335.00	5	3,950	0.13%
2022/03/16	8	317.25	19	314.63	315.00	-11	3,908	-0.28%
2022/03/15	18.2	316.33	14	308.64	304.00	4.2	3,868	0.11%
2022/03/14	3.1	335.63	0	0.00	333.00	3.1	3,819	0.08%
2022/03/11	7.2	336.91	3	337.17	337.00	4.2	3,851	0.11%
2022/03/10	5	346.80	3.1	349.72	348.00	1.9	3,898	0.05%
2022/03/09	18.1	344.16	6	337.92	335.00	12.1	3,975	0.31%
2022/03/08	36.1	345.53	4	338.50	338.00	32.1	3,974	0.81%
2022/03/07	10.1	345.79	65	355.86	345.50	-55	3,956	-1.39%
2022/03/04	9	371.06	5	374.00	372.50	4	3,946	0.10%
2022/03/03	3.1	378.12	1.5	380.05	374.50	1.6	4,001	0.04%
2022/03/02	14.2	380.56	7	378.43	377.00	7.2	4,005	0.18%
2022/03/01	22.1	383.42	22.1	387.18	392.00	0.1	4,088	0.00%
2022/02/25	28.2	357.11	12	360.88	362.00	16.2	4,024	0.40%
2022/02/24	48	357.93	50	366.13	343.50	-2	4,005	-0.05%
2022/02/23	6	380.92	2	380.50	377.00	4	3,949	0.10%
2022/02/22	30.2	385.32	30	384.83	376.00	0.2	3,991	0.00%
2022/02/21	24.1	393.17	16	392.78	397.00	8.1	3,977	0.20%
2022/02/18	4	388.50	1	388.00	392.00	3	4,015	0.07%
2022/02/17	20	397.28	16	391.59	390.00	4	4,078	0.10%
2022/02/16	8	403.71	15	405.40	401.50	-7	4,137	-0.17%
2022/02/15	14	397.14	12	397.09	395.00	2	4,200	0.05%
2022/02/14	13	376.96	10	377.90	377.50	3	4,226	0.07%
2022/02/11	2	391.56	1	392.50	391.00	1	4,311	0.02%
2022/02/10	8.1	401.15	4	406.50	396.50	4.1	4,501	0.09%
2022/02/09	15.4	410.80	15	412.47	410.00	0.4	4,517	0.01%
2022/02/08	191	401.27	0	0.00	400.50	191	4,537	4.21%	大買/鉅額交易
2022/02/07	20.1	400.11	19	392.34	394.00	1.1	4,614	0.02%
2022/01/26	9.1	401.53	3	401.33	395.00	6.1	4,811	0.13%
2022/01/25	15	404.97	10	400.56	396.00	5	4,972	0.10%
2022/01/24	19.1	398.61	22	402.89	410.00	-2.9	5,086	-0.06%
2022/01/21	62.1	419.99	28	413.25	405.00	34.1	5,152	0.66%
2022/01/20	36	441.35	31.1	443.74	445.00	4.9	5,258	0.09%
2022/01/19	13.1	429.55	17	430.18	428.00	-3.9	5,345	-0.07%
2022/01/18	26.5	432.28	31	441.19	435.50	-4.5	5,508	-0.08%
2022/01/17	13.2	413.44	12	415.63	414.50	1.2	5,637	0.02%
2022/01/14	18.1	414.74	17	411.18	411.50	1.1	5,954	0.02%
2022/01/13	209	422.05	207	422.08	422.00	2	6,140	0.03%	大買/大賣/
2022/01/12	13.1	433.81	57	420.50	433.00	-43.9	6,196	-0.71%
2022/01/11	19.1	433.32	6	427.50	430.00	13.1	6,247	0.21%
2022/01/10	20	440.88	20.3	440.51	445.00	-0.3	6,396	0.00%
2022/01/07	15.6	440.08	29	441.09	436.00	-13.4	6,406	-0.21%
2022/01/06	32	456.66	13.7	454.98	455.00	18.3	6,392	0.29%
2022/01/05	4	478.25	4	482.63	476.00	0	6,362	0.00%
2022/01/04	5	484.59	4	488.13	481.50	1	6,387	0.02%
2022/01/03	7.1	483.95	3	486.67	483.00	4.1	6,446	0.06%
2021/12/30	3	499.00	0	0.00	499.00	3	6,486	0.05%
2021/12/29	10	503.00	10	505.00	501.00	0	6,522	0.00%
2021/12/28	41.9	519.20	40	524.50	502.00	1.9	6,586	0.03%
2021/12/27	3	497.67	2	498.25	500.00	1	6,527	0.02%
2021/12/24	5.1	498.65	5	501.90	496.00	0.1	6,566	0.00%
2021/12/23	7.3	501.55	19	504.42	499.00	-11.7	6,585	-0.18%
2021/12/22	6.7	495.03	6.7	491.23	487.00	0	6,636	0.00%
2021/12/21	10.1	489.36	5.1	492.95	490.50	5	6,667	0.07%
2021/12/20	7.1	475.22	4.3	472.03	471.00	2.9	6,630	0.04%
2021/12/17	10	483.10	4	482.63	480.50	6	6,627	0.09%
2021/12/16	1.2	495.00	2	498.00	496.00	-0.8	6,603	-0.01%
2021/12/15	8.1	489.73	6	493.75	493.00	2.1	6,624	0.03%
2021/12/14	5.5	488.39	1.9	493.34	481.00	3.6	6,610	0.05%
2021/12/13	4.4	506.43	0	0.00	503.00	4.4	6,625	0.07%
2021/12/10	3.1	510.19	3	510.33	513.00	0.1	6,655	0.00%
2021/12/09	2.1	508.51	4	511.50	510.00	-2	6,733	-0.03%
2021/12/08	6	518.50	20	523.10	514.00	-14	6,765	-0.21%
2021/12/07	14.2	517.40	7.1	519.35	513.00	7.1	6,754	0.10%
2021/12/06	25	538.76	8.3	536.47	530.00	16.7	6,728	0.25%
2021/12/03	11.3	529.55	16	535.69	546.00	-4.7	6,669	-0.07%
2021/12/02	8	516.00	2	520.00	511.00	6	6,555	0.09%
2021/12/01	9	518.00	11	514.00	520.00	-2	6,539	-0.03%
2021/11/30	9	519.67	7	522.00	507.00	2	6,554	0.03%
2021/11/29	45	508.74	30	500.22	511.00	15	6,550	0.23%
2021/11/26	15	496.53	19.1	496.54	492.00	-4.1	6,532	-0.06%
2021/11/25	30	497.37	47	494.35	500.00	-17	6,510	-0.26%
2021/11/24	11.9	516.53	12	513.42	512.00	-0.1	6,396	0.00%
2021/11/23	8.1	519.23	10	521.40	515.00	-2	6,404	-0.03%
2021/11/22	13	516.54	6	518.33	512.00	7	6,408	0.11%
2021/11/19	9	529.22	36	521.22	520.00	-27	6,369	-0.42%
2021/11/18	8.1	544.72	6	540.67	537.00	2.1	6,323	0.03%
2021/11/17	3	532.00	5	536.20	532.00	-2	6,279	-0.03%
2021/11/16	12.3	546.57	6	551.00	539.00	6.3	6,234	0.10%
2021/11/15	69	558.26	9	557.89	553.00	60	6,192	0.97%
2021/11/12	19.1	558.93	28	557.50	550.00	-8.9	6,132	-0.14%
2021/11/11	39.4	544.28	43	547.84	538.00	-3.6	6,053	-0.06%
2021/11/10	17	539.54	10	537.70	535.00	7	5,973	0.12%
2021/11/09	32.1	538.63	31	545.55	547.00	1.1	5,878	0.02%
2021/11/08	7.1	519.63	2	528.00	513.00	5.1	5,742	0.09%
2021/11/05	28.1	520.73	26.3	516.37	510.00	1.9	5,728	0.03%
2021/11/04	41.1	538.88	43	538.63	516.00	-1.9	5,737	-0.03%
2021/11/03	52.5	528.50	123.1	523.73	540.00	-70.6	5,727	-1.23%	大賣/
2021/11/02	40	587.78	49.8	593.66	575.00	-9.8	5,537	-0.18%
2021/11/01	33.8	578.47	88	580.16	591.00	-54.2	5,400	-1.00%
2021/10/29	41	537.93	35.2	538.39	538.00	5.8	5,328	0.11%
2021/10/28	42.1	541.92	89	544.17	544.00	-46.9	5,205	-0.90%
2021/10/27	27.1	526.37	16	520.81	532.00	11	4,986	0.22%
2021/10/26	19	503.50	23.1	501.41	484.50	-4.1	4,843	-0.08%
2021/10/25	37	501.26	70.7	498.08	504.00	-33.7	4,700	-0.72%
2021/10/22	105.5	471.39	79	470.15	485.00	26.5	4,543	0.58%	大買/
2021/10/21	25.8	441.12	50.5	438.65	445.50	-24.7	4,271	-0.58%
2021/10/20	10.1	401.01	18.2	398.01	405.00	-8.1	4,118	-0.20%
2021/10/19	17.2	388.99	46	387.71	391.50	-28.8	4,153	-0.69%
2021/10/18	116.2	389.44	45.1	389.59	377.50	71.1	4,151	1.71%	大買/
2021/10/06	24.2	761.75	34.1	761.99	750.00	-9.9	4,104	-0.24%
2021/10/05	17.2	727.46	19.1	730.28	736.00	-1.9	4,111	-0.05%
2021/10/04	7.6	740.13	6.1	765.54	707.00	1.5	4,085	0.04%
2021/10/01	20	741.50	20.1	739.10	745.00	-0.1	4,049	0.00%
2021/09/30	15.1	755.05	7.1	746.96	766.00	8.1	4,011	0.20%
2021/09/29	18	760.78	34	763.47	733.00	-16	3,958	-0.40%
2021/09/28	12	794.58	14.1	794.67	804.00	-2.1	3,923	-0.05%
2021/09/27	15	787.87	24.1	788.40	791.00	-9.1	3,890	-0.23%
2021/09/24	15.1	763.07	10.1	760.54	754.00	5.1	3,817	0.13%
2021/09/23	13	764.54	18	764.50	761.00	-5	3,792	-0.13%
2021/09/22	9.1	740.42	26	743.69	737.00	-16.9	3,759	-0.45%
2021/09/17	31	743.74	26	737.85	758.00	5	3,732	0.13%
2021/09/16	45	715.49	37.1	708.94	718.00	7.9	3,622	0.22%
2021/09/15	8	681.13	10.1	683.37	692.00	-2.1	3,558	-0.06%
2021/09/14	7.1	687.53	7	687.29	679.00	0.1	3,558	0.00%
2021/09/13	8	677.75	7	678.43	672.00	1	3,550	0.03%
2021/09/10	5	689.20	10.1	694.45	686.00	-5.1	3,551	-0.14%
2021/09/09	8	675.38	4	672.75	680.00	4	3,528	0.11%
2021/09/08	23	669.74	29.5	668.16	671.00	-6.5	3,512	-0.19%
2021/09/07	34	672.41	25.5	674.25	663.00	8.5	3,469	0.24%
2021/09/06	23.2	674.86	28.1	677.14	687.00	-5	3,473	-0.14%
2021/09/03	20.1	650.85	22.3	645.30	676.00	-2.2	3,424	-0.06%
2021/09/02	13	627.54	8.5	628.00	615.00	4.5	3,410	0.13%
2021/09/01	9	627.33	18	630.13	632.00	-9	3,427	-0.26%
2021/08/31	4	613.25	6	613.67	612.00	-2	3,422	-0.06%
2021/08/30	4.5	616.11	5	610.60	604.00	-0.5	3,431	-0.01%
2021/08/27	4	615.00	14	610.21	610.00	-10	3,449	-0.29%
2021/08/26	18.2	632.16	17	634.12	620.00	1.1	3,461	0.03%
2021/08/25	21.3	610.24	14	615.79	624.00	7.3	3,425	0.21%
2021/08/24	24	611.40	90	601.53	606.00	-66	3,396	-1.94%
2021/08/23	15.5	616.42	17	614.41	617.00	-1.5	3,386	-0.04%
2021/08/20	25.1	593.65	31	592.55	586.00	-6	3,370	-0.18%
2021/08/19	19.1	606.27	10	611.10	581.00	9.1	3,359	0.27%
2021/08/18	60	608.47	64.1	600.96	632.00	-4.1	3,387	-0.12%
2021/08/17	6.1	600.89	8.4	607.51	585.00	-2.4	3,426	-0.07%
2021/08/16	9.1	615.50	2	605.05	608.00	7	3,472	0.20%
2021/08/13	7.1	647.10	14	639.57	634.00	-6.9	3,523	-0.20%
2021/08/12	4	671.25	6	670.67	664.00	-2	3,550	-0.06%
2021/08/11	8.2	684.55	25	678.88	653.00	-16.8	3,633	-0.46%
2021/08/10	15	711.53	14	714.64	700.00	1	3,653	0.03%
2021/08/09	1	740.00	1.2	743.93	719.00	-0.2	3,692	-0.01%
2021/08/06	8.2	756.98	9	746.56	740.00	-0.8	3,707	-0.02%
2021/08/05	14	746.57	17	737.12	756.00	-3	3,775	-0.08%
2021/08/04	20.1	761.07	14	758.79	743.00	6.1	3,898	0.16%
2021/08/03	16	785.44	24.1	781.37	794.00	-8.1	3,848	-0.21%
2021/08/02	30.2	772.43	43	753.87	778.00	-12.8	3,836	-0.33%
2021/07/30	35	728.51	9	737.23	730.00	26	3,795	0.68%
2021/07/29	11	688.36	15	680.73	715.00	-4	3,754	-0.11%
2021/07/28	18.1	658.91	23.1	646.74	650.00	-5.1	3,760	-0.13%
2021/07/27	16	740.81	114	747.61	709.00	-98	3,771	-2.60%	大賣/
2021/07/26	14	726.43	13.1	723.74	715.00	1	3,744	0.03%
2021/07/23	5	716.40	6	719.00	713.00	-1	3,842	-0.03%
2021/07/22	2.2	729.78	4	734.00	723.00	-1.9	3,839	-0.05%
2021/07/21	6.1	726.62	4	734.00	716.00	2.1	3,835	0.05%
2021/07/20	21.1	734.03	33	737.00	708.00	-11.9	3,804	-0.31%
2021/07/19	41	778.68	52	770.58	773.00	-11	3,759	-0.29%
2021/07/16	14	765.57	3	761.67	754.00	11	3,760	0.29%
2021/07/15	28	749.86	46	761.93	768.00	-18	3,722	-0.48%
2021/07/14	66.2	719.82	25	731.68	740.00	41.2	3,656	1.13%
2021/07/13	172	733.36	31	727.48	739.00	141	3,640	3.87%	大買/鉅額交易
2021/07/12	19	643.32	24	649.58	672.00	-5	3,544	-0.14%
2021/07/09	2.3	610.96	2	615.00	611.00	0.3	3,524	0.01%
2021/07/08	5	631.41	6	639.00	630.00	-1	3,561	-0.03%
2021/07/07	7	636.57	2	646.00	631.00	5	3,607	0.14%
2021/07/06	10	648.10	3	661.67	640.00	7	3,691	0.19%
2021/07/05	4.1	656.52	2.7	659.63	660.00	1.4	3,765	0.04%
2021/07/02	5.5	615.44	7	625.86	632.00	-1.5	3,784	-0.04%
2021/07/01	1	623.00	3	628.67	616.00	-2	3,814	-0.05%
2021/06/30	1	626.02	2	634.00	634.00	-1	3,902	-0.03%
2021/06/29	2	640.00	3	647.33	624.00	-1	3,955	-0.03%
2021/06/28	9	615.22	11	623.00	639.00	-2	4,023	-0.05%
2021/06/25	5	628.40	0	0.00	620.00	5	4,110	0.12%
2021/06/24	7	628.57	2	631.50	632.00	5	4,301	0.12%
2021/06/23	4	640.75	144	639.47	639.00	-140	4,489	-3.12%	大賣/鉅額交易
2021/06/22	6.2	654.50	3	651.33	621.00	3.2	4,534	0.07%
2021/06/21	1	656.00	32	657.00	651.00	-31	4,574	-0.68%
2021/06/18	59	689.86	30	681.67	671.00	29	4,639	0.63%
2021/06/17	0	0.00	2	666.50	675.00	-2	4,711	-0.04%
2021/06/16	10	679.40	8	672.64	668.00	2	4,814	0.04%
2021/06/15	19	677.74	18	685.06	694.00	1	4,953	0.02%
2021/06/11	3	659.33	4	663.25	658.00	-1	5,107	-0.02%
2021/06/10	4	662.75	3	664.67	663.00	1	5,129	0.02%
2021/06/09	13	660.23	1	678.00	650.00	12	5,196	0.23%
2021/06/08	12	672.50	13	686.73	670.00	-1	5,289	-0.02%
2021/06/07	2	677.00	7	679.71	695.00	-5	5,344	-0.09%
2021/06/04	9	697.56	2	700.00	691.00	7	5,394	0.13%
2021/06/03	3.1	714.27	10	705.10	720.00	-6.9	5,445	-0.13%
2021/06/02	19	705.21	29	693.45	693.00	-10	5,515	-0.18%
2021/06/01	5	717.80	5	717.80	713.00	0	5,559	0.00%
2021/05/31	18	725.28	5	730.40	716.00	13	5,591	0.23%
2021/05/28	2	708.50	2	708.00	695.00	0	5,615	0.00%
2021/05/27	4	690.50	4	691.50	698.00	0	5,669	0.00%
2021/05/26	13	697.92	39	701.03	696.00	-26	5,707	-0.46%
2021/05/25	65	675.65	61	672.67	690.00	4	5,688	0.07%
2021/05/24	49	609.57	26	621.62	634.00	23	5,642	0.41%
2021/05/21	13	607.31	12	611.33	603.00	1	5,628	0.02%
2021/05/20	19	583.53	49	572.67	588.00	-30	5,626	-0.53%
2021/05/19	69	573.42	49	574.04	575.00	20	5,660	0.35%
2021/05/18	40	547.13	30	561.03	569.00	10	5,717	0.17%
2021/05/17	22	543.45	37	540.14	518.00	-15	5,778	-0.26%
2021/05/14	47	610.19	58	593.29	573.00	-11	5,769	-0.19%
2021/05/13	24	617.25	34	608.00	592.00	-10	5,787	-0.17%
2021/05/12	45	608.00	50	604.52	626.00	-5	5,816	-0.09%
2021/05/11	17	628.89	26	623.08	600.00	-9	5,804	-0.15%
2021/05/10	19	663.84	6	659.33	664.00	13	5,907	0.22%
2021/05/07	40	638.76	40	651.18	656.00	0	6,009	0.00%
2021/05/06	15	615.33	47	612.32	609.00	-32	6,149	-0.52%
2021/05/05	6	636.33	10	637.10	614.00	-4	6,228	-0.06%
2021/05/04	7	651.00	8	650.38	639.00	-1	6,308	-0.02%
2021/05/03	22.2	734.12	6	733.67	699.00	16.2	6,363	0.25%
2021/04/29	26.8	786.74	22	803.36	776.00	4.8	6,483	0.07%
2021/04/28	8	755.88	18	755.22	752.00	-10	6,534	-0.15%
2021/04/27	29	742.55	23	744.57	743.00	6	6,618	0.09%
2021/04/26	29	753.55	11	758.46	735.00	18	6,656	0.27%
2021/04/23	4	733.28	2	732.57	747.00	2	6,723	0.03%
2021/04/22	13	748.54	4.1	772.09	726.00	8.9	6,844	0.13%
2021/04/21	15	714.27	12	720.25	725.00	3	6,931	0.04%
2021/04/20	6.1	721.62	17	718.71	715.00	-11	6,989	-0.16%
2021/04/19	21	709.18	26	715.25	721.00	-5	7,033	-0.07%
2021/04/16	18	759.77	14	744.36	731.00	4	7,048	0.06%
2021/04/15	18	759.73	12.6	757.71	750.00	5.5	7,108	0.08%
2021/04/14	14.3	737.33	26.2	748.97	756.00	-11.9	7,234	-0.16%
2021/04/13	16.1	772.23	14	745.93	736.00	2.1	7,384	0.03%
2021/04/12	25.2	780.44	81.6	751.68	750.00	-56.4	7,378	-0.76%
2021/04/09	31	835.48	22.1	805.57	792.00	8.9	7,328	0.12%
2021/04/08	15.1	871.31	13	879.62	880.00	2.1	7,242	0.03%
2021/04/07	9.1	884.09	21	883.00	872.00	-11.9	7,215	-0.16%
2021/04/06	26	909.50	22	901.45	886.00	4	7,193	0.06%
2021/04/01	30.1	885.14	15	881.67	879.00	15.1	7,169	0.21%
2021/03/31	20.2	875.48	40	879.93	870.00	-19.8	7,138	-0.28%
2021/03/30	14	908.36	10	910.10	905.00	4	7,063	0.06%
2021/03/29	37.1	883.37	30.1	881.60	889.00	7	6,964	0.10%
2021/03/26	33	853.85	41	845.62	872.00	-8	6,769	-0.12%
2021/03/25	39	785.38	12	789.67	793.00	27	6,581	0.41%
2021/03/24	20.1	776.65	15	772.93	777.00	5.1	6,527	0.08%
2021/03/23	15	772.67	14	771.57	774.00	1	6,484	0.02%
2021/03/22	27.1	777.35	21.1	779.22	766.00	6	6,448	0.09%
2021/03/19	49.1	787.37	30	779.33	780.00	19.1	6,378	0.30%
2021/03/18	52.2	838.95	35.3	849.19	818.00	16.9	6,278	0.27%
2021/03/17	33.5	837.29	61.6	818.86	847.00	-28.1	6,144	-0.46%
2021/03/16	30.3	777.18	16.1	782.58	770.00	14.2	5,955	0.24%
2021/03/15	19	789.37	17.2	789.71	778.00	1.8	5,936	0.03%
2021/03/12	41.7	774.77	56.6	770.78	781.00	-14.9	5,865	-0.25%
2021/03/11	17.5	720.61	14	712.87	743.00	3.5	5,754	0.06%
2021/03/10	30	684.23	27	683.67	676.00	3	5,705	0.05%
2021/03/09	21	662.29	21	660.19	673.00	0	5,667	0.00%
2021/03/08	52	665.98	57	663.63	654.00	-5	5,646	-0.09%
2021/03/05	18	637.61	15	644.27	653.00	3	5,621	0.05%
2021/03/04	16	643.50	15	642.33	636.00	1	5,672	0.02%
2021/03/03	14	640.29	9	635.11	648.00	5	5,672	0.09%
2021/03/02	17	678.59	16	677.13	646.00	1	5,630	0.02%
2021/02/26	6	670.33	82	675.42	662.00	-76	5,618	-1.35%
2021/02/25	7	727.43	12	716.17	704.00	-5	5,615	-0.09%
2021/02/24	5	741.80	14	726.14	707.00	-9	5,727	-0.16%
2021/02/23	5	748.80	8.5	746.24	742.00	-3.5	5,844	-0.06%
2021/02/22	7	769.72	8	776.38	760.00	-1	5,942	-0.02%
2021/02/19	16	752.44	12.3	751.25	750.00	3.7	5,908	0.06%
2021/02/18	43	776.07	23	779.52	770.00	20	5,889	0.34%
2021/02/17	110	735.73	27	735.41	747.00	83	5,819	1.43%	大買/
2021/02/05	14	695.43	21	699.57	686.00	-7	5,745	-0.12%
2021/02/04	17	691.88	14	687.79	694.00	3	5,759	0.05%
2021/02/03	35.4	694.58	32.2	701.25	694.00	3.2	5,733	0.06%
2021/02/02	31.1	696.18	37.2	686.19	698.00	-6.1	5,688	-0.11%
2021/02/01	46.3	655.95	45	658.16	658.00	1.3	5,639	0.02%
2021/01/29	41	684.61	45	693.07	669.00	-4	5,574	-0.07%
2021/01/28	51	719.80	85.4	709.11	681.00	-34.4	5,451	-0.63%
2021/01/27	41.4	705.73	54	691.94	724.00	-12.6	5,249	-0.24%
2021/01/26	43.1	681.97	39	691.85	659.00	4	5,115	0.08%
2021/01/25	26	723.38	12	722.75	703.00	14	4,995	0.28%
2021/01/22	50.6	726.13	42	724.97	750.00	8.6	4,872	0.18%
2021/01/21	24	643.57	25	648.40	682.00	-1	4,712	-0.02%
2021/01/20	19	594.69	25	604.76	620.00	-6	4,559	-0.13%
2021/01/19	7	631.57	5	641.40	625.00	2	4,498	0.04%
2021/01/18	16	619.38	20	621.50	629.00	-4	4,433	-0.09%
2021/01/15	26.1	633.44	28.1	626.01	612.00	-2	4,334	-0.05%
2021/01/14	37	621.54	40.3	624.89	638.00	-3.3	4,174	-0.08%
2021/01/13	75.3	570.15	35.1	560.81	583.00	40.2	4,006	1.00%
2021/01/12	30.1	534.88	48	534.13	530.00	-18	3,913	-0.46%
2021/01/11	19	524.37	6.1	527.22	530.00	12.9	3,853	0.34%
2021/01/08	28	504.77	45	519.64	497.50	-17	3,790	-0.45%
2021/01/07	51	485.99	31	482.00	495.00	20	3,705	0.54%
2021/01/06	33	465.36	128	471.75	479.50	-95	3,575	-2.66%	大賣/
2021/01/05	12	433.38	230	440.26	437.00	-218	3,391	-6.43%	大賣/鉅額交易
2021/01/04	10	437.30	8	441.69	432.00	2	3,375	0.06%
2020/12/31	10	425.30	3	429.83	425.50	7	3,388	0.21%
2020/12/30	21	431.81	6	430.33	432.00	15	3,403	0.44%
2020/12/29	1	423.97	3	423.83	424.00	-2	3,400	-0.06%
2020/12/28	17	424.35	23	427.65	427.50	-6	3,397	-0.18%
2020/12/25	3	401.00	2	405.00	405.00	1	3,351	0.03%
2020/12/24	16	395.50	5	398.30	393.00	11	3,351	0.33%
2020/12/23	2.1	395.95	4	392.63	399.50	-1.9	3,389	-0.06%
2020/12/22	4	383.75	3	386.17	379.50	1	3,453	0.03%
2020/12/21	1	389.50	0.2	387.33	390.50	0.9	3,498	0.02%
2020/12/18	10	406.05	11	401.00	390.50	-1	3,574	-0.03%
2020/12/17	2	401.00	2	403.50	397.50	0	3,627	0.00%
2020/12/16	8	411.06	7.1	407.67	407.50	1	3,731	0.03%
2020/12/15	1	385.50	0	0.00	389.50	1	3,794	0.03%
2020/12/14	4	402.75	4	403.38	397.50	0	3,829	0.00%
2020/12/11	13	416.15	4	410.50	409.00	9	3,941	0.23%
2020/12/10	3.1	418.90	8	419.50	420.00	-4.9	3,969	-0.12%
2020/12/09	10	431.05	9	431.28	425.00	1	4,058	0.02%
2020/12/08	14.1	425.21	12	421.38	430.00	2.1	4,043	0.05%
2020/12/07	5	410.70	5	414.00	413.50	0	4,044	0.00%
2020/12/04	9	411.28	6	410.67	408.00	3	4,049	0.07%
2020/12/03	8	416.94	4	418.75	416.00	4	4,058	0.10%
2020/12/02	14	425.46	12	427.13	429.00	2	4,060	0.05%
2020/12/01	6	442.75	5	445.00	426.00	1	4,052	0.02%
2020/11/30	27	453.13	45.1	451.39	456.00	-18.1	4,005	-0.45%
2020/11/27	13	431.00	13.1	426.26	436.00	-0.1	3,909	0.00%
2020/11/26	8	416.88	6	418.58	423.50	2	3,889	0.05%
2020/11/25	6.2	413.56	17	416.26	412.00	-10.8	3,879	-0.28%
2020/11/24	16	425.44	56	432.02	423.00	-40	3,898	-1.03%
2020/11/23	39	441.85	73	448.06	430.50	-34	3,863	-0.88%
2020/11/20	34	421.03	37	420.32	430.00	-3	3,732	-0.08%
2020/11/19	42	392.31	46	394.87	392.50	-4	3,611	-0.11%
2020/11/18	10	367.95	12	368.54	370.50	-2	3,550	-0.06%
2020/11/17	9	367.00	4	370.38	358.00	5	3,563	0.14%
2020/11/16	24	367.38	28	368.41	371.50	-4	3,583	-0.11%
2020/11/13	13	348.12	18	348.33	356.50	-5	3,617	-0.14%
2020/11/12	22	356.95	26	356.08	345.00	-4	3,616	-0.11%
2020/11/11	7	342.79	9	344.22	340.50	-2	3,598	-0.06%
2020/11/10	51	338.77	13	347.35	331.50	38	3,596	1.06%
2020/11/09	59	350.75	21	346.67	358.50	38	3,548	1.07%
2020/11/06	25	330.60	31	331.53	326.00	-6	3,483	-0.17%
2020/11/05	7	315.21	7	315.43	315.00	0	3,456	0.00%
2020/11/04	4	304.88	4	306.13	310.00	0	3,451	0.00%
2020/11/03	4	302.63	2	302.50	303.50	2	3,479	0.06%
2020/11/02	2	298.50	3	301.00	298.50	-1	3,539	-0.03%
2020/10/30	5	303.20	3	308.83	301.00	2	3,570	0.06%
2020/10/29	9	306.67	11	303.18	310.50	-2	3,620	-0.06%
2020/10/28	5	305.80	5	308.90	304.00	0	3,671	0.00%
2020/10/27	7	309.36	7	306.21	314.50	0	3,754	0.00%
2020/10/26	1.1	303.64	3	311.50	303.00	-1.9	3,855	-0.05%
2020/10/23	3	316.00	3	316.00	317.00	0	3,915	0.00%
2020/10/22	4	313.13	4	313.63	312.00	0	3,971	0.00%
2020/10/21	2	318.50	2	317.50	315.50	0	4,024	0.00%
2020/10/20	3	312.67	5	314.81	315.50	-2	4,069	-0.05%
2020/10/19	8	311.50	8	314.94	317.50	0	4,122	0.00%
2020/10/16	4	315.88	0	0.00	310.00	4	4,180	0.10%
2020/10/15	6	323.08	10	322.85	323.00	-4	4,264	-0.09%
2020/10/14	6	325.08	4	331.50	324.00	2	4,365	0.05%
2020/10/13	6	328.83	7	328.50	330.00	-1	4,424	-0.02%
2020/10/12	7	332.86	4	336.50	331.00	3	4,528	0.07%
2020/10/08	2	345.50	4	344.75	337.50	-2	4,608	-0.04%
2020/10/07	5	336.00	7	337.07	341.00	-2	4,665	-0.04%
2020/10/06	1	339.50	1	340.50	332.00	0	4,726	0.00%
2020/10/05	3	332.17	1	333.00	335.00	2	4,736	0.04%
2020/09/30	3	322.50	1	320.00	329.00	2	4,711	0.04%
2020/09/29	7	328.00	5	328.50	321.50	2	4,685	0.04%
2020/09/28	9	332.22	7	336.71	327.00	2	4,649	0.04%
2020/09/25	17	330.44	16	335.31	333.50	1	4,594	0.02%
2020/09/24	3	350.83	11	350.82	342.00	-8	4,515	-0.18%
2020/09/23	20	365.75	17	368.76	360.00	3	4,459	0.07%
2020/09/22	10	366.45	8	368.75	357.00	2	4,378	0.05%
2020/09/21	25	386.90	24	386.90	385.00	1	4,312	0.02%
2020/09/18	8	369.06	13	368.27	375.00	-5	4,200	-0.12%
2020/09/17	7	358.14	6	356.75	354.50	1	4,108	0.02%
2020/09/16	19	357.42	20	356.75	354.00	-1	4,166	-0.02%
2020/09/15	15	344.93	12	341.96	342.50	3	4,139	0.07%
2020/09/14	19	332.66	26	346.92	352.00	-7	4,083	-0.17%
2020/09/11	20	322.40	18	323.67	326.00	2	3,975	0.05%
2020/09/10	21	319.60	3	320.50	315.00	18	3,934	0.46%
2020/09/09	10	315.17	5	319.30	325.00	5	3,892	0.13%
2020/09/08	8	319.81	5	322.40	317.00	3	3,867	0.08%
2020/09/07	8	319.19	14	313.25	312.00	-6	3,822	-0.16%
2020/09/04	7	319.43	12	319.13	323.50	-5	3,791	-0.13%
2020/09/03	3	318.17	3	314.83	316.00	0	3,744	0.00%
2020/09/02	4	322.13	6	320.50	314.00	-2	3,715	-0.05%
2020/09/01	3	316.00	7	323.50	320.00	-4	3,701	-0.11%
2020/08/31	8	318.13	4	316.88	316.00	4	3,770	0.11%
2020/08/28	15	311.97	15	309.97	324.50	0	3,975	0.00%
2020/08/27	6	313.42	3	314.33	308.00	3	4,101	0.07%
2020/08/26	5	320.60	3	323.17	321.50	2	4,095	0.05%
2020/08/25	13	324.54	12	329.08	329.50	1	4,121	0.02%
2020/08/24	36	339.26	34	339.34	336.00	2	4,121	0.05%
2020/08/21	6	309.50	5	314.94	326.00	1	4,064	0.02%
2020/08/20	8	308.13	11	311.36	296.50	-3	4,046	-0.07%
2020/08/19	18	323.69	73	329.40	327.50	-55	3,998	-1.38%
2020/08/18	9	341.11	66	335.41	332.00	-57	3,930	-1.45%
2020/08/17	34	380.96	10	380.55	368.50	24	3,923	0.61%
2020/08/14	4	377.88	4	385.13	396.00	0	3,926	0.00%
2020/08/13	6	390.42	3	389.50	390.00	3	3,901	0.08%
2020/08/12	3	395.66	2	393.51	385.50	1	3,925	0.03%
2020/08/11	14	397.79	3	419.83	392.00	11	3,918	0.28%
2020/08/10	6	450.42	3	450.33	436.50	3	3,890	0.08%
2020/08/07	13	462.35	26	454.71	442.50	-13	3,908	-0.33%
2020/08/06	55	471.06	47	473.70	452.50	8	3,889	0.21%
2020/08/05	27	445.56	26	443.58	451.00	1	3,848	0.03%
2020/08/04	14.1	444.54	7	442.86	436.50	7.1	3,860	0.18%
2020/08/03	22	441.39	20	447.48	434.00	2	3,870	0.05%
2020/07/31	24	445.04	28	443.29	444.50	-4	3,846	-0.10%
2020/07/30	37	436.45	27	435.43	436.50	10	3,767	0.27%
2020/07/29	9	384.33	5	387.70	410.50	4	3,650	0.11%
2020/07/28	12	393.63	26	393.10	373.50	-14	3,960	-0.35%
2020/07/27	16	408.78	11	399.02	409.00	5	4,160	0.12%
2020/07/24	20	406.18	24	400.58	405.00	-4	4,314	-0.09%
2020/07/23	15	425.47	21	426.98	421.50	-6	4,535	-0.13%
2020/07/22	35	422.71	36	421.26	426.50	-1	4,728	-0.02%
2020/07/21	77	409.07	16	407.66	409.00	61	4,850	1.26%
2020/07/20	35.1	372.31	23	376.46	383.00	12.1	4,981	0.24%
2020/07/17	13	386.00	28	382.65	372.50	-15	5,000	-0.30%
2020/07/16	54	398.98	49	391.76	413.50	5	4,993	0.10%
2020/07/15	19	413.63	22	420.69	394.50	-3	4,923	-0.06%
2020/07/14	39	475.23	12	460.67	436.50	27	4,931	0.55%
2020/07/13	20	458.03	17	462.30	485.00	3	4,890	0.06%
2020/07/10	100	441.00	1.1	444.81	441.00	99	4,899	2.02%
2020/07/09	4	482.13	0	0.00	490.00	4	4,924	0.08%
2020/07/08	0	0.00	16	468.84	490.00	-16	5,021	-0.32%
2020/07/06	1	548.00	0	0.00	550.00	1	5,140	0.02%
2020/07/02	0	0.00	1	462.00	462.00	-1	5,296	-0.02%
2020/07/01	0	0.00	5	411.60	420.00	-5	5,353	-0.09%
2020/06/30	35	404.50	0	0.00	404.50	35	5,367	0.65%
2020/06/29	4	474.50	9	475.17	449.00	-5	5,387	-0.09%
2020/06/24	57	485.61	2	498.50	498.50	55	5,415	1.02%
2020/06/23	25	439.54	33	443.03	453.50	-8	5,529	-0.14%
2020/06/22	35	393.27	44	396.24	412.50	-9	5,502	-0.16%
2020/06/19	0	0.00	17.5	352.71	375.00	-17.5	5,484	-0.32%
2020/06/18	16	331.13	8	323.94	341.00	8	5,510	0.15%
2020/06/17	0	0.00	4	325.38	328.00	-4	5,531	-0.07%
2020/06/16	4	304.00	0	0.00	308.00	4	5,611	0.07%
2020/06/15	1	307.00	3	315.67	303.00	-2	5,644	-0.04%
2020/06/12	8	288.00	4	285.00	298.00	4	5,710	0.07%
2020/06/11	26	295.98	2	279.25	280.00	24	5,791	0.41%
2020/06/10	1	280.00	10	287.25	291.00	-9	5,875	-0.15%
2020/06/09	1	280.00	0	0.00	284.00	1	5,953	0.02%
2020/06/08	20	274.65	1	272.00	283.00	19	6,057	0.31%
2020/06/05	19.1	274.31	37	273.77	271.50	-18	6,129	-0.29%
2020/06/04	93	286.39	101.1	286.05	286.50	-8.1	6,105	-0.13%	大賣/
2020/06/03	117	265.09	34.1	265.26	273.50	83	5,949	1.39%	大買/
2020/06/02	37	245.27	25.1	245.85	249.00	12	5,800	0.21%
2020/06/01	88	220.17	23.1	217.37	226.50	65	5,834	1.11%
2020/05/29	13.1	208.91	11	206.50	206.00	2.1	5,830	0.04%
2020/05/28	13	210.31	16	208.20	215.00	-3	5,847	-0.05%
2020/05/27	6	207.17	8	209.00	205.50	-2	5,907	-0.03%
2020/05/26	10	211.24	8	208.31	207.00	2	5,975	0.03%
2020/05/25	19.1	210.51	17	211.12	214.00	2.1	6,207	0.03%
2020/05/22	8	212.69	6	211.25	207.00	2	6,265	0.03%
2020/05/21	36.1	214.38	54	212.30	215.00	-18	6,264	-0.29%
2020/05/20	20	218.60	5	220.10	216.50	15	6,313	0.24%
2020/05/19	7	222.50	20	225.63	216.00	-13	6,431	-0.20%
2020/05/18	7	230.07	35	223.24	223.00	-28	6,386	-0.44%
2020/05/15	12	235.75	7	233.86	238.00	5	6,413	0.08%
2020/05/14	7	225.14	4	232.75	226.00	3	6,430	0.05%
2020/05/13	8	213.13	2	217.25	219.50	6	6,444	0.09%
2020/05/12	2	210.75	1	203.00	212.00	1	6,472	0.02%
2020/05/11	19	197.11	21.1	193.27	207.50	-2.1	6,477	-0.03%
2020/05/08	22.6	232.04	20	231.95	197.00	2.6	6,490	0.04%
2020/05/07	6	208.67	7	207.43	218.50	-1	6,493	-0.02%
2020/05/06	10	200.80	0.1	197.00	199.00	10	6,513	0.15%
2020/05/05	8.1	198.97	6	195.00	194.00	2.1	6,543	0.03%
2020/05/04	137	202.82	91.4	200.05	195.00	45.6	6,577	0.69%	大買/
2020/04/30	78	187.18	74	186.13	195.00	4	6,222	0.06%
2020/04/29	48.1	173.86	43	174.16	177.50	5.1	6,001	0.08%
2020/04/28	64.1	166.86	49	166.28	167.50	15.1	5,858	0.26%
2020/04/27	50	153.98	48	151.94	159.50	2	5,622	0.04%
2020/04/24	59	140.77	39	140.44	145.00	20	5,461	0.37%
2020/04/23	47	131.36	69	131.20	134.00	-22	5,351	-0.41%
2020/04/22	57	125.00	56.1	128.14	129.50	1	5,160	0.02%
2020/04/21	14	119.93	16.1	120.83	118.00	-2.1	5,121	-0.04%
2020/04/20	16	123.19	14	123.32	124.00	2	5,082	0.04%
2020/04/17	12.1	123.22	28	123.55	126.00	-16	5,033	-0.32%
2020/04/16	14	121.54	18	121.50	121.50	-4	4,954	-0.08%
2020/04/15	35	118.11	22	118.80	116.00	13	4,911	0.26%
2020/04/14	9	112.78	30.1	110.74	114.00	-21.1	4,824	-0.44%
2020/04/13	27	105.83	74.1	103.82	104.00	-47	4,782	-0.98%
2020/04/10	16	98.34	3	101.00	97.70	13	4,690	0.28%
2020/04/09	12	99.61	35	102.19	97.50	-23	4,661	-0.49%
2020/04/08	37	98.31	18	97.62	101.50	19	4,632	0.41%
2020/04/07	41.1	93.72	52	94.60	92.60	-10.9	4,535	-0.24%
2020/04/06	28	91.71	3	91.13	93.00	25	4,479	0.56%
2020/04/01	64	87.68	2	86.75	87.80	62	4,448	1.39%
2020/03/30	1	85.40	2	84.85	86.20	-1	4,410	-0.02%
2020/03/27	37	92.86	41	92.77	87.50	-4	4,383	-0.09%
2020/03/26	27	91.56	79	91.98	95.50	-52	4,267	-1.22%
2020/03/25	88.1	88.38	31	88.20	87.00	57.1	4,228	1.35%
2020/03/24	1	84.80	1	85.80	85.80	0	4,153	0.00%
2020/03/23	1	75.90	2	76.50	78.00	-1	4,131	-0.02%
2020/03/20	9	76.69	7	79.73	81.60	2	4,129	0.05%
2020/03/19	22	77.04	22	74.54	74.20	0	4,055	0.00%
2020/03/18	27	83.50	8	82.20	82.40	19	4,028	0.47%
2020/03/17	37	89.60	36	85.82	83.10	1	3,969	0.03%
2020/03/16	2	103.00	2.2	95.69	90.10	-0.2	3,909	0.00%
2020/03/13	2	96.40	6	98.03	98.20	-4	3,824	-0.10%
2020/03/12	6	109.58	6	111.92	107.00	0	3,756	0.00%
2020/03/11	16.1	123.45	4	122.50	118.00	12.1	3,677	0.33%
2020/03/10	7	125.71	9	127.44	131.00	-2	3,706	-0.05%
2020/03/09	6	124.25	11	126.45	124.50	-5	3,694	-0.14%
2020/03/06	7	136.07	11	136.27	136.00	-4	3,655	-0.11%
2020/03/05	18	134.22	28.2	132.34	135.00	-10.2	3,624	-0.28%
2020/03/04	4.1	130.94	9	131.17	126.50	-5	3,567	-0.14%
2020/03/03	10	133.85	2	134.00	133.00	8	3,506	0.23%
2020/03/02	21	128.14	6	129.00	128.00	15	3,423	0.44%
2020/02/27	21.1	131.84	23	131.37	126.50	-2	3,322	-0.06%
2020/02/26	41	138.56	39	138.37	137.50	2	3,207	0.06%
2020/02/25	7	131.36	7.1	136.24	138.00	-0.1	2,929	0.00%
2020/02/24	1	123.00	20	124.50	125.50	-19	2,808	-0.68%
2020/02/21	24	126.48	45	128.83	126.50	-21	2,754	-0.76%
2020/02/20	26	118.83	3.1	126.43	123.00	23	2,624	0.87%
2020/02/19	1	116.50	0	0.00	116.00	1	2,460	0.04%
2020/02/18	15	118.83	39	119.10	115.00	-24	2,434	-0.99%
2020/02/17	3	115.33	42	113.13	115.50	-39	2,364	-1.65%
2020/02/14	14	113.96	15.1	114.67	115.50	-1.1	2,307	-0.05%
2020/02/13	41	107.99	6.1	106.32	105.50	35	2,239	1.56%
2020/02/12	29	103.17	0	0.00	104.00	29	2,185	1.33%
2020/02/11	29.1	103.70	1.2	103.60	103.00	27.8	2,146	1.30%
2020/02/10	12	101.08	2	102.75	100.50	10	2,069	0.48%
2020/02/07	12.1	112.57	9	116.94	111.50	3.1	1,983	0.16%
2020/02/06	8	120.25	5	119.80	123.50	3	1,907	0.16%
2020/02/05	26	115.12	26.1	115.24	118.50	-0.1	1,842	0.00%
2020/02/04	3	110.67	1	111.50	111.50	2	1,758	0.11%
2020/02/03	23.1	104.34	27	107.69	111.50	-3.9	1,721	-0.23%
2020/01/31	27	102.19	26	108.37	109.00	1	1,672	0.06%
2020/01/30	2.1	110.00	0	0.00	110.00	2.1	1,596	0.13%
2020/01/20	4	120.88	16	119.38	122.00	-12	1,545	-0.78%
2020/01/17	21	116.71	6	117.83	118.50	15	1,446	1.04%
2020/01/16	2	105.00	14	108.00	108.00	-12	1,328	-0.90%
2020/01/15	7	100.39	18	99.58	98.50	-11	1,270	-0.87%
2020/01/14	15	96.30	4	92.85	98.70	11	1,158	0.95%
2020/01/13	3	89.50	0	0.00	89.80	3	1,103	0.27%
2020/01/10	12	90.02	10	88.90	89.00	2	1,090	0.18%
2020/01/09	3	88.43	5	90.22	92.00	-2	1,044	-0.19%
2020/01/07	0	0.00	9.1	87.33	89.00	-9.1	981	-0.93%
2020/01/06	10	86.30	0.1	86.30	86.40	9.9	954	1.03%
2020/01/03	2	85.30	1	85.50	85.80	1	942	0.11%
2020/01/02	3	88.70	4	89.10	87.80	-1	918	-0.11%
2019/12/31	3	87.60	1	87.20	87.10	2	865	0.23%
2019/12/30	3	84.97	5	86.58	87.90	-2	853	-0.23%
2019/12/27	2	89.25	1	88.50	86.70	1	837	0.12%
2019/12/25	0	0.00	20	88.50	87.20	-20	794	-2.52%
2019/12/24	25	84.42	5.1	86.19	87.90	19.9	770	2.58%
2019/12/23	6	83.13	5	84.16	82.00	1	747	0.13%
2019/12/20	1	79.90	3	82.77	83.70	-2	729	-0.27%
2019/12/19	1	88.70	1	87.50	88.70	0	686	0.00%
2019/12/18	4	90.50	0	0.00	89.90	4	684	0.58%
2019/12/17	4	90.78	5	89.78	91.50	-1	665	-0.15%
2019/12/16	1	86.00	1	83.00	84.80	0	633	0.00%
2019/12/13	2	83.75	1.2	82.85	82.90	0.8	617	0.13%
2019/12/12	1.1	85.45	2.2	86.01	85.40	-1.1	602	-0.18%
2019/12/11	7.4	81.32	4	81.28	84.40	3.4	577	0.59%
2019/12/10	1	80.60	3.5	80.03	79.40	-2.5	545	-0.46%
2019/12/09	1.1	81.61	2	80.20	80.20	-0.9	527	-0.17%
2019/12/06	19.5	80.26	13	77.52	79.50	6.5	504	1.29%
2019/12/05	12	69.62	23	70.18	75.10	-11	469	-2.34%
2019/12/04	3	68.07	2	68.30	68.30	1	351	0.28%
2019/12/03	26	63.71	3	63.80	64.20	23	263	8.72%
2019/12/02	12	55.76	27	56.02	58.40	-15	206	-7.28%
2019/11/29	2	52.85	0	0.00	53.10	2	164	1.21%
2019/11/28	1	48.15	1	48.55	48.35	0	142	0.00%
2019/11/20	0	0.00	3	45.85	45.65	-3	139	-2.16%
2019/11/19	3	46.40	0	0.00	46.50	3	139	2.15%
2019/11/05	0	0.00	2	46.20	46.40	-2	156	-1.28%
2019/10/31	2	46.00	7	45.65	46.00	-5	158	-3.16%
2019/10/28	0	0.00	6	46.50	46.50	-6	155	-3.86%
2019/10/25	2	47.70	3	47.50	47.45	-1	154	-0.65%
2019/10/24	3	47.65	0	0.00	47.60	3	152	1.96%
2019/10/21	1	47.50	0	0.00	47.45	1	152	0.66%
2019/10/18	0	0.00	1	48.55	48.40	-1	151	-0.66%
2019/10/17	0	0.00	4	49.19	48.40	-4	149	-2.67%
2019/10/08	3	47.25	1	46.50	46.50	2	139	1.44%
2019/10/04	0	0.00	1	47.50	47.35	-1	138	-0.72%
2019/10/03	3	47.70	0	0.00	47.65	3	136	2.19%
2019/10/02	3	46.80	0	0.00	47.00	3	134	2.24%
2019/09/26	6	46.58	0	0.00	46.50	6	131	4.55%
2019/09/25	1	45.45	0	0.00	45.50	1	129	0.77%
2019/09/24	3	47.78	20	47.75	47.00	-17	125	-13.50%
2019/09/23	15	46.40	0.1	46.40	46.40	14.9	98	15.21%
2019/09/19	0.2	41.90	0	0.00	41.90	0.2	82	0.22%
2019/09/18	0	0.00	1	40.75	42.05	-1	82	-1.21%
2019/09/06	0	0.00	1	41.70	41.60	-1	99	-1.00%
2019/08/30	2	39.93	0	0.00	39.70	2	92	2.16%
2019/08/29	2	40.30	0	0.00	40.00	2	90	2.21%
2019/08/20	3	43.45	5	44.39	43.00	-2	86	-2.32%
2019/08/16	2	38.70	0	0.00	38.65	2	71	2.78%
2019/08/15	0	0.00	2	39.05	39.05	-2	72	-2.75%
2019/06/26	0	0.00	2	38.35	38.50	-2	165	-1.21%
2019/06/25	3	38.57	3	38.10	38.10	0	166	0.00%
2019/06/24	4	38.20	2	38.25	38.40	2	164	1.21%
2019/05/27	0	0.00	2	37.15	37.10	-2	175	-1.14%
2019/05/16	0	0.00	2	36.00	36.40	-2	185	-1.08%
2019/05/15	0	0.00	3	34.10	34.80	-3	193	-1.55%
2019/05/13	0	0.00	3	37.97	37.70	-3	166	-1.81%
2019/05/07	0	0.00	2	41.80	41.80	-2	169	-1.18%
2019/05/03	10	42.36	2	42.00	42.40	8	177	4.50%
2019/04/30	0	0.00	10	42.30	41.95	-10	194	-5.13%
2019/04/23	0	0.00	7.1	44.70	44.55	-7.1	274	-2.59%
2019/04/22	4	45.95	4	45.15	45.15	0	274	0.00%
2019/04/19	5	45.46	5	45.30	45.30	0	271	0.00%
2019/04/17	0	0.00	1	44.00	44.50	-1	271	-0.37%
2019/04/12	0	0.00	5	44.30	44.25	-5	273	-1.83%
2019/03/29	3	43.88	0	0.00	44.00	3	273	1.10%
2019/03/22	0	0.00	3	45.50	45.50	-3	276	-1.09%
2019/03/21	3	44.00	0	0.00	44.30	3	271	1.11%
2019/03/18	1	43.55	0	0.00	43.80	1	269	0.37%
2019/03/12	0	0.00	5	45.70	45.35	-5	268	-1.86%
2019/03/07	0	0.00	3	47.70	47.35	-3	280	-1.07%
2019/03/06	3	48.15	0	0.00	47.95	3	282	1.06%
2019/02/21	0	0.00	1	48.10	48.40	-1	282	-0.35%
2019/02/19	1	48.15	0	0.00	48.20	1	285	0.35%
2019/02/18	0	0.00	2.5	47.70	47.55	-2.5	284	-0.88%
2019/02/15	1	47.75	1	49.00	47.50	0	282	0.00%
2019/02/14	0	0.00	12	51.34	50.50	-12	272	-4.40%
2019/02/13	13	51.05	8	51.33	51.00	5	268	1.86%
2019/02/12	1	49.10	2	49.90	49.15	-1	252	-0.40%
2019/02/11	2	48.43	0	0.00	48.30	2	250	0.80%
2019/01/30	0	0.00	1	49.00	49.10	-1	249	-0.40%
2019/01/29	0	0.00	2	48.70	48.70	-2	251	-0.79%
2019/01/24	2	50.70	2	50.30	50.10	0	257	0.00%
2019/01/22	2	51.10	7	51.49	50.60	-5	257	-1.94%
2019/01/21	0	0.00	3	51.33	52.20	-3	247	-1.21%
2019/01/18	5	50.44	4	50.48	49.50	1	229	0.44%
2019/01/17	8	46.20	5	49.50	49.50	3	188	1.59%
2019/01/16	6	44.50	0	0.00	45.00	6	179	3.34%
2019/01/14	0	0.00	1	42.85	42.85	-1	183	-0.55%
2019/01/10	0	0.00	2	44.15	43.90	-2	188	-1.06%
2019/01/08	1	42.60	0	0.00	42.60	1	192	0.52%
2019/01/07	0	0.00	2	42.93	42.65	-2	193	-1.03%
2018/12/26	0	0.00	5	43.28	42.70	-5	232	-2.16%
2018/12/25	1	42.40	1	42.40	42.70	0	237	0.00%
2018/12/20	0	0.00	1	44.65	43.90	-1	246	-0.41%
2018/12/12	0	0.00	1	48.25	48.20	-1	255	-0.39%
2018/12/11	1	47.20	0	0.00	47.05	1	256	0.39%
2018/12/03	2	51.60	0	0.00	52.40	2	277	0.72%
2018/11/30	0	0.00	1	48.40	49.85	-1	273	-0.36%
2018/11/29	1	48.25	0	0.00	47.80	1	267	0.37%
2018/11/28	0	0.00	1	46.50	46.90	-1	265	-0.38%
2018/11/08	0	0.00	1	44.00	44.40	-1	314	-0.32%
2018/11/02	10	45.80	10	47.12	45.20	0	307	0.00%
2018/11/01	0	0.00	4	44.81	44.70	-4	299	-1.34%
2018/10/30	0	0.00	1	41.20	41.95	-1	291	-0.34%
2018/10/26	6	40.49	5	41.00	40.30	1	286	0.35%
2018/10/23	0	0.00	10	43.75	43.60	-10	272	-3.67%
2018/10/22	11	43.32	0	0.00	43.55	11	269	4.09%
2018/10/18	3	42.98	3	43.25	43.45	0	260	0.00%
2018/10/17	2	44.70	2	44.50	43.50	0	257	0.00%
2018/10/16	0	0.00	11	45.49	44.90	-11	252	-4.35%
2018/10/12	0	0.00	149	41.47	43.95	-149	244	-60.82%	大賣/鉅額交易
2018/10/11	0	0.00	23	43.06	42.90	-23	238	-9.67%
2018/10/05	0	0.00	5	50.10	48.65	-5	220	-2.26%
2018/10/04	1	52.30	0.2	51.10	51.10	0.8	214	0.37%
2018/10/03	4	53.63	9	53.46	52.80	-5	208	-2.40%
2018/10/02	13	55.60	0	0.00	55.30	13	201	6.44%
2018/10/01	3	53.53	3	53.80	53.70	0	201	0.00%
2018/09/28	0	0.00	3	56.20	54.00	-3	201	-1.49%
2018/09/19	1	59.90	0	0.00	59.70	1	196	0.51%
2018/09/14	1	58.80	1	59.50	59.50	0	192	0.00%
2018/09/13	1	59.00	1	58.60	58.60	0	191	0.00%
2018/09/12	1	59.80	1	59.00	59.00	0	188	0.00%
2018/09/10	0	0.00	1	58.20	58.00	-1	190	-0.52%
2018/09/03	2	68.00	0	0.00	68.00	2	186	1.07%
2018/08/31	1	68.70	0	0.00	69.00	1	187	0.53%
2018/08/28	2	66.60	0	0.00	66.50	2	192	1.04%
2018/08/27	0	0.00	4	64.55	67.50	-4	196	-2.04%
2018/08/24	4	68.28	0	0.00	68.10	4	203	1.97%
2018/08/16	1	69.60	2	68.00	68.90	-1	208	-0.48%
2018/08/13	0	0.00	1	80.00	80.60	-1	224	-0.44%
2018/07/19	0	0.00	2	86.45	86.00	-2	366	-0.55%
2018/07/18	1	85.90	3	87.00	85.90	-2	376	-0.53%
2018/07/06	0	0.00	1	83.60	86.00	-1	467	-0.21%
2018/07/05	1	82.30	0	0.00	82.00	1	495	0.20%
2018/06/22	0	0.00	0	87.00	87.90	0	624	0.00%
2018/06/19	0	0.00	2	88.50	88.90	-2	790	-0.25%
2018/06/15	1	89.40	0	0.00	89.50	1	836	0.12%
2018/06/14	0	0.00	2	89.90	89.90	-2	894	-0.22%
2018/06/13	2	89.40	0	0.00	89.50	2	1,005	0.20%
2018/06/08	0	0.00	1	89.50	88.00	-1	1,147	-0.09%
2018/06/07	1	89.40	0	0.00	89.10	1	1,190	0.08%
2018/06/04	1	89.00	2	90.00	89.20	-1	1,349	-0.07%
2018/05/30	0	0.00	2	88.75	90.10	-2	1,472	-0.14%
2018/05/29	1	87.80	2	88.10	87.10	-1	1,472	-0.07%
2018/05/28	0	0.00	1	90.80	90.60	-1	1,471	-0.07%
2018/05/25	1	90.10	1	90.10	89.90	0	1,485	0.00%
2018/05/24	0	0.00	1	90.50	90.30	-1	1,517	-0.07%
2018/05/23	0	0.00	1	90.30	89.90	-1	1,527	-0.07%
2018/05/22	3	92.43	0	0.00	90.00	3	1,525	0.20%
2018/05/21	0	0.00	1	92.00	90.80	-1	1,528	-0.07%
2018/05/18	1	87.00	1	87.20	88.10	0	1,505	0.00%
2018/05/17	1	88.00	1	87.70	88.10	0	1,508	0.00%
2018/05/16	3	87.27	0	0.00	87.50	3	1,512	0.20%
2018/05/15	1	86.60	1	87.50	87.50	0	1,513	0.00%
2018/05/14	1	86.00	2	87.65	86.00	-1	1,530	-0.07%
2018/05/11	3	83.33	2	83.70	83.00	1	1,528	0.07%
2018/05/10	0	0.00	2	82.70	84.90	-2	1,534	-0.13%
2018/05/09	3	77.63	1	77.50	77.30	2	1,576	0.13%
2018/05/08	0	0.00	3	80.27	80.10	-3	1,567	-0.19%
2018/05/07	1	81.70	1	79.60	79.60	0	1,565	0.00%
2018/05/04	2	79.75	1	80.30	80.30	1	1,563	0.06%
2018/05/03	2	79.75	2	79.95	79.60	0	1,563	0.00%
2018/04/30	2	80.10	1	80.50	80.50	1	1,564	0.06%
2018/04/27	2	80.35	2	79.70	81.10	0	1,564	0.00%
2018/04/26	3	82.00	7	80.23	79.00	-4	1,562	-0.26%
2018/04/25	1	79.50	1	82.50	82.50	0	1,557	0.00%
2018/04/24	4	80.95	5	80.02	79.20	-1	1,545	-0.06%
2018/04/23	1	85.40	3	84.70	84.70	-2	1,538	-0.13%
2018/04/20	5	85.70	5	85.04	85.00	0	1,534	0.00%
2018/04/19	1	88.40	1	87.80	87.80	0	1,531	0.00%
2018/04/18	4	89.48	4	87.75	87.70	0	1,528	0.00%
2018/04/17	4	87.50	2	90.40	90.00	2	1,518	0.13%
2018/04/16	3	87.93	1	88.00	88.00	2	1,494	0.13%
2018/04/13	4	91.00	1	90.90	90.90	3	1,485	0.20%
2018/04/12	2	90.35	1	90.80	90.90	1	1,512	0.07%
2018/04/11	8	92.71	3	92.53	93.10	5	1,512	0.33%
2018/04/10	3	98.00	1	98.70	97.20	2	1,507	0.13%
2018/04/09	6	100.35	0	0.00	98.00	6	1,507	0.40%
2018/03/31	2	101.50	0	0.00	100.50	2	1,528	0.13%
2018/03/30	25	107.00	40	106.28	102.00	-15	1,542	-0.97%
2018/03/29	16	103.63	21	106.50	106.00	-5	1,547	-0.32%
2018/03/28	21	102.90	1	103.00	103.00	20	1,571	1.27%
2018/03/27	38	103.89	0	0.00	102.00	38	1,577	2.41%
2018/03/26	40	100.80	7	100.50	102.50	33	1,626	2.03%
2018/03/23	1	98.20	129	98.83	97.80	-128	1,592	-8.04%	大賣/鉅額交易
2018/03/22	14	110.54	4	106.13	105.00	10	1,547	0.65%
2018/03/21	6	119.83	1	120.00	116.50	5	1,499	0.33%
2018/03/20	18	119.00	17	118.41	117.00	1	1,455	0.07%
2018/03/19	231	116.83	21	117.48	118.00	210	1,420	14.78%	大買/鉅額交易
2018/03/16	10	111.00	8	113.50	117.50	2	1,322	0.15%
2018/03/15	1	107.00	24	108.17	107.00	-23	1,255	-1.83%
2018/03/14	1	102.00	5	102.20	102.00	-4	1,223	-0.33%
2018/03/13	4	105.63	31	108.05	103.00	-27	1,229	-2.20%
2018/03/12	1	103.50	5	105.00	101.50	-4	1,192	-0.34%
2018/03/09	46	101.00	6	110.17	101.50	40	1,174	3.41%
2018/03/08	0	0.00	1	108.50	108.50	-1	1,083	-0.09%
2018/03/07	2	99.95	34	100.63	99.00	-32	1,046	-3.06%
2018/03/06	58	100.89	24	97.70	101.50	34	995	3.41%
2018/03/05	5	95.20	0	0.00	92.50	5	923	0.54%
2018/03/01	0	0.00	2	92.70	93.50	-2	912	-0.22%
2018/02/27	1	94.50	24	94.30	94.40	-23	913	-2.52%
2018/02/26	22	96.00	0	0.00	96.00	22	903	2.43%
2018/02/23	17	88.92	1	88.80	88.80	16	878	1.82%
2018/02/21	1	86.60	0	0.00	84.20	1	874	0.11%
2018/02/12	1	79.00	1	80.10	80.20	0	860	0.00%
2018/02/09	1	77.30	1	79.30	80.00	0	859	0.00%
2018/02/08	1	82.50	61	82.65	82.50	-60	851	-7.04%
2018/02/07	1	86.60	0	0.00	85.20	1	842	0.12%
2018/02/06	4	85.48	2	87.00	84.50	2	838	0.24%
2018/02/05	61	90.00	1	90.00	90.40	60	825	7.27%
2018/02/02	2	93.95	1	95.60	93.40	1	815	0.12%
2018/02/01	40	90.80	65	92.11	97.00	-25	796	-3.14%
2018/01/30	0	0.00	1	89.30	88.30	-1	735	-0.14%
2018/01/24	0	0.00	7	89.26	89.20	-7	733	-0.95%
2018/01/23	28	90.53	0	0.00	90.00	28	734	3.81%
2018/01/19	1	88.80	0	0.00	87.50	1	733	0.14%
2018/01/18	0	0.00	1	90.00	88.80	-1	730	-0.14%
2018/01/17	0	0.00	2	89.50	90.00	-2	732	-0.27%
2018/01/16	2	90.30	1	90.30	90.50	1	733	0.14%
2018/01/15	1	91.80	0	0.00	90.90	1	743	0.13%
2018/01/12	5	90.26	0	0.00	89.00	5	749	0.67%
2018/01/10	0	0.00	7	90.61	90.00	-7	755	-0.93%
2018/01/08	3	88.37	1	89.10	91.50	2	754	0.27%
2018/01/05	0	0.00	1	96.80	93.80	-1	724	-0.14%
2018/01/04	13	95.22	13	95.80	96.10	0	713	0.00%
2018/01/03	3	93.13	0	0.00	92.60	3	713	0.42%
2018/01/02	0	0.00	2	92.30	92.70	-2	719	-0.28%