愛普* (6531)-華南永昌-古亭券商分點個股進出

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
340.0
漲跌
▲30.5
漲幅
+9.85%
成交量
7,986張
產業
上市半導體類股
612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－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	333.25	3	331.67	340.00	-1	1,592	-0.06%
2024/12/16	0	0.00	1	320.00	309.50	-1	1,510	-0.07%
2024/12/12	1	317.00	2	318.50	317.00	-1	1,539	-0.06%
2024/12/11	0	0.00	1	316.00	311.00	-1	1,561	-0.06%
2024/12/06	1	323.00	1	320.00	317.50	0	1,611	0.00%
2024/12/05	0	0.00	0.2	317.50	318.50	-0.2	1,667	-0.01%
2024/12/03	0	0.00	1	305.00	303.50	-1	1,712	-0.06%
2024/12/02	1	303.50	0	0.00	303.50	1	1,797	0.06%
2024/11/29	1	293.50	1	297.00	303.50	0	1,822	0.00%
2024/11/28	0	0.00	1	299.50	295.00	-1	1,858	-0.05%
2024/11/21	1	313.00	0	0.00	308.50	1	2,016	0.05%
2024/11/15	0	301.50	0	0.00	301.00	0	2,026	0.00%
2024/11/14	0	302.00	0	0.00	300.00	0	2,037	0.00%
2024/11/13	0	0.00	1	308.00	310.00	-1	2,041	-0.05%
2024/11/06	0	0.00	1	315.00	317.50	-1	2,157	-0.05%
2024/11/05	0	0.00	4	308.75	309.50	-4	2,177	-0.18%
2024/11/04	0	0.00	4	308.25	306.50	-4	2,279	-0.18%
2024/10/30	8	304.50	0	0.00	301.50	8	2,292	0.35%
2024/10/29	3	301.54	0	0.00	302.50	3	2,302	0.13%
2024/10/28	0	310.08	0	0.00	309.00	0	2,302	0.00%
2024/10/25	1	313.98	0	0.00	311.00	1	2,314	0.04%
2024/10/24	0	315.63	0	0.00	316.50	0	2,367	0.00%
2024/10/23	0	318.00	0	0.00	317.00	0	2,360	0.00%
2024/10/22	0.1	318.93	0	0.00	319.00	0.1	2,394	0.00%
2024/10/21	0	0.00	4	317.25	319.50	-4	2,439	-0.16%
2024/10/15	1	309.00	0	0.00	308.50	1	2,546	0.04%
2024/10/01	0	0.00	1	303.00	299.50	-1	2,822	-0.04%
2024/09/30	1	303.00	19	303.00	303.50	-18	2,944	-0.61%
2024/09/27	1	308.00	0	0.00	307.50	1	2,974	0.03%
2024/09/24	0	0.00	1	293.50	288.50	-1	2,928	-0.03%
2024/09/19	1	284.50	1	285.50	292.00	0	3,037	0.00%
2024/09/18	1	290.00	2	282.04	282.00	-1	3,047	-0.03%
2024/09/16	1	299.50	1	291.50	291.50	0	3,061	0.00%
2024/09/13	2	300.25	1	299.50	299.50	1	3,172	0.03%
2024/09/12	1	306.00	1	301.50	301.50	0	3,292	0.00%
2024/09/10	1	312.00	0	0.00	300.00	1	3,288	0.03%
2024/09/06	0	0.00	2	308.50	312.50	-2	3,275	-0.06%
2024/09/04	2	300.00	1	301.00	299.50	1	3,183	0.03%
2024/09/03	8	324.75	10	329.85	319.50	-2	3,156	-0.06%
2024/09/02	1	325.00	3	321.50	316.00	-2	3,136	-0.06%
2024/08/30	3	321.50	5	321.90	323.50	-2	3,144	-0.06%
2024/08/29	5.1	323.62	2	323.50	323.50	3.1	3,202	0.10%
2024/08/28	3	318.17	3	317.17	326.00	0	3,165	0.00%
2024/08/27	1	309.00	2	310.00	306.50	-1	3,118	-0.03%
2024/08/26	5	309.50	2	311.25	308.50	3	3,125	0.10%
2024/08/23	6	299.08	2	300.00	306.50	4	3,141	0.13%
2024/08/22	2	306.25	2	308.25	303.50	0	3,184	0.00%
2024/08/20	1	305.50	1	308.00	301.50	0	3,180	0.00%
2024/08/19	1	301.50	1	303.00	303.00	0	3,184	0.00%
2024/08/16	1	301.00	1	302.00	300.50	0	3,185	0.00%
2024/08/15	2	297.25	3	301.00	298.50	-1	3,176	-0.03%
2024/08/14	2	298.50	0	0.00	298.50	2	3,181	0.06%
2024/08/12	0	290.50	0	0.00	289.50	0	3,151	0.00%
2024/08/09	1	298.00	0	0.00	285.00	1	3,153	0.03%
2024/08/08	0	0.00	1	296.50	289.00	-1	3,129	-0.03%
2024/08/07	0	0.00	2	286.50	288.00	-2	3,098	-0.06%
2024/08/06	2	254.75	15	272.00	262.00	-13	3,115	-0.42%
2024/08/05	1	277.00	2	280.75	277.00	-1	3,054	-0.03%
2024/08/02	0	0.00	3	315.50	307.50	-3	3,059	-0.10%
2024/07/30	1	310.00	0	0.00	320.00	1	3,097	0.03%
2024/07/29	1	315.50	0	0.00	308.00	1	3,078	0.03%
2024/07/26	0	0.00	2	330.50	335.00	-2	3,019	-0.07%
2024/07/23	3	339.50	0	0.00	340.50	3	3,013	0.10%
2024/07/22	0	0.00	2	363.25	341.50	-2	3,008	-0.07%
2024/07/19	0	0.00	1	376.50	365.00	-1	2,959	-0.03%
2024/07/18	5	372.30	10	380.25	370.50	-5	2,944	-0.17%
2024/07/17	10	386.25	0	0.00	385.00	10	2,919	0.34%
2024/07/16	10	384.85	11	389.41	385.00	-1	2,939	-0.03%
2024/07/15	1	377.00	2	379.00	376.00	-1	2,918	-0.03%
2024/07/12	3	377.83	2	382.50	373.50	1	2,918	0.03%
2024/07/10	1	395.00	2	402.00	390.50	-1	2,928	-0.03%
2024/07/09	6	397.00	3	390.33	398.00	3	2,888	0.10%
2024/07/08	1	389.00	0	0.00	380.00	1	2,847	0.04%
2024/07/05	1	405.00	0	0.00	394.50	1	2,814	0.04%
2024/07/04	8	401.75	1	403.00	402.00	7	2,747	0.25%
2024/07/03	1	383.50	3	387.33	388.50	-2	2,640	-0.08%
2024/07/02	4	382.25	2	386.25	381.00	2	2,630	0.08%
2024/06/28	1	386.00	3	387.67	386.50	-2	2,649	-0.08%
2024/06/27	2	383.25	1	385.00	381.50	1	2,652	0.04%
2024/06/26	2	390.00	2	388.00	385.00	0	2,660	0.00%
2024/06/25	1	375.00	1	382.00	391.50	0	2,620	0.00%
2024/06/24	0	0.00	11	384.64	383.50	-11	2,560	-0.43%
2024/06/21	6	388.50	1	386.00	386.00	5	2,552	0.20%
2024/06/20	73	391.92	78.2	392.28	385.50	-5.2	2,526	-0.21%
2024/06/19	24	384.73	8	375.01	382.50	16	2,408	0.66%
2024/06/18	1	358.00	0	355.50	358.50	1	2,294	0.04%
2024/06/17	5	358.90	5	361.00	354.50	0	2,312	0.00%
2024/06/14	6	361.67	0	0.00	358.00	6	2,328	0.26%
2024/06/13	1.2	344.67	1	351.50	351.50	0.2	2,331	0.01%
2024/06/07	0	0.00	1	355.50	355.00	-1	2,512	-0.04%
2024/06/06	3	350.33	0.1	347.20	346.00	2.9	2,530	0.12%
2024/06/04	1.3	378.27	0.1	367.50	366.00	1.2	2,541	0.05%
2024/05/31	1	345.00	0	0.00	345.00	1	2,684	0.04%
2024/05/27	1	348.50	0	0.00	349.00	1	3,004	0.03%
2024/05/24	11	341.27	10	337.50	338.00	1	3,066	0.03%
2024/05/20	1	355.00	1	352.00	352.00	0	3,301	0.00%
2024/05/14	5	354.00	5	354.00	354.00	0	3,520	0.00%
2024/05/13	0	343.50	0.1	347.50	346.50	0	3,562	0.00%
2024/05/07	0	0.00	4	367.88	366.50	-4	3,619	-0.11%
2024/05/06	4	383.75	0	0.00	380.50	4	3,673	0.11%
2024/05/02	0	0.00	1	375.50	373.50	-1	3,706	-0.03%
2024/04/30	0	0.00	0.1	375.50	380.00	-0.1	3,802	0.00%
2024/04/29	0	0.00	10	377.60	373.00	-10	3,844	-0.26%
2024/04/26	10	372.00	0	0.00	371.00	10	3,896	0.26%
2024/04/22	0	0.00	1	345.50	345.00	-1	4,172	-0.02%
2024/04/19	9	356.67	1	382.50	360.50	8	4,317	0.19%
2024/04/18	0	0.00	5	385.00	383.00	-5	4,479	-0.11%
2024/04/17	5	381.70	0	0.00	383.00	5	4,559	0.11%
2024/04/16	1	386.00	0	0.00	384.00	1	4,578	0.02%
2024/04/15	0	380.67	0	0.00	376.50	0	4,570	0.00%
2024/04/12	0	394.33	0	0.00	388.00	0	4,622	0.00%
2024/04/11	0	394.50	11	401.00	395.00	-11	4,776	-0.23%
2024/04/10	0	399.00	0	0.00	398.50	0	4,801	0.00%
2024/04/09	2	395.00	0	0.00	395.00	2	4,875	0.04%
2024/04/03	0	0.00	1	415.00	412.00	-1	4,898	-0.02%
2024/04/02	0	410.50	10	412.00	408.00	-10	4,923	-0.20%
2024/04/01	10	412.00	0.1	402.35	408.00	9.9	4,955	0.20%
2024/03/29	1	396.52	1	400.02	401.50	0	4,973	0.00%
2024/03/28	1	388.01	1	389.00	388.00	0	4,987	0.00%
2024/03/26	0	396.80	0	0.00	394.00	0	5,043	0.00%
2024/03/25	0	0.00	398	409.33	405.00	-398	5,038	-7.90%	大賣/鉅額交易
2024/03/22	2	406.00	60	409.74	405.00	-58	5,059	-1.15%
2024/03/21	105	399.71	506	400.75	405.50	-401	5,066	-7.91%	大買/大賣/鉅額交易
2024/03/20	1	398.96	5	403.00	395.00	-4	5,142	-0.08%
2024/03/19	0	405.33	10	405.25	402.50	-10	5,223	-0.19%
2024/03/14	0	406.00	16	399.16	404.50	-16	5,365	-0.30%
2024/03/13	1.1	413.68	0	413.50	405.00	1.1	5,337	0.02%
2024/03/12	7	438.36	2	436.25	431.50	5	5,314	0.09%
2024/03/11	5	440.20	1	440.00	443.00	4	5,379	0.07%
2024/03/08	1	431.51	1	431.00	431.00	0	5,373	0.00%
2024/03/07	15	446.70	2	445.50	435.00	13	5,403	0.24%
2024/03/06	15	464.83	212	471.13	450.00	-197	5,385	-3.66%	大賣/鉅額交易
2024/03/05	22	485.34	16	490.69	490.00	6	5,289	0.11%
2024/03/04	16.2	491.55	111	490.85	491.50	-94.8	5,354	-1.77%	大賣/
2024/03/01	2	472.50	4.3	476.38	477.50	-2.3	5,262	-0.04%
2024/02/29	3	447.67	3	452.17	455.00	0	5,158	0.00%
2024/02/27	137	443.31	534	444.27	438.00	-397	5,104	-7.78%	大買/大賣/鉅額交易
2024/02/26	33	438.39	168	439.89	436.50	-135	5,085	-2.65%	大賣/鉅額交易
2024/02/23	9	441.89	10	454.00	439.50	-1	5,116	-0.02%
2024/02/22	18	452.47	6	454.08	450.00	12	5,122	0.23%
2024/02/21	11	468.68	109	469.56	464.00	-98	5,064	-1.93%	大賣/
2024/02/20	17	477.61	90	478.91	470.50	-73	5,206	-1.40%
2024/02/19	19	475.82	16	478.00	470.00	3	5,224	0.06%
2024/02/16	14.1	480.55	4	482.25	480.00	10.1	5,375	0.19%
2024/02/15	3.3	485.58	6	481.33	483.50	-2.7	5,427	-0.05%
2024/02/05	0	0.00	10	511.10	497.00	-10	5,456	-0.18%
2024/02/02	3	518.67	5	527.00	518.00	-2	5,458	-0.04%
2024/02/01	7	516.29	2	518.00	517.00	5	5,464	0.09%
2024/01/30	3	521.66	14	526.07	523.00	-11	5,604	-0.20%
2024/01/29	2	504.50	1	514.00	519.00	1	5,712	0.02%
2024/01/25	6	496.33	3	496.67	494.00	3	6,221	0.05%
2024/01/24	12	508.17	6	504.42	498.00	6	6,216	0.10%
2024/01/23	4	521.50	2	521.00	520.00	2	6,214	0.03%
2024/01/22	2	531.00	2	530.98	526.00	0	6,250	0.00%
2024/01/19	9	523.66	2	519.00	519.00	7	6,245	0.11%
2024/01/18	5	528.40	2.1	528.68	516.00	3	6,244	0.05%
2024/01/17	4	533.50	1	528.00	534.00	3	6,280	0.05%
2024/01/16	21	539.95	1	535.00	544.00	20	6,243	0.32%
2024/01/15	4	534.75	9	529.33	539.00	-5	6,189	-0.08%
2024/01/12	11	515.64	87	511.54	514.00	-76	6,097	-1.25%
2024/01/11	1	490.00	10	496.65	497.50	-9	5,954	-0.15%
2024/01/10	4	488.75	9	484.44	489.00	-5	5,980	-0.08%
2024/01/09	13	485.69	9	488.56	485.00	4	6,081	0.07%
2024/01/08	16	487.38	12	489.50	484.50	4	6,191	0.06%
2024/01/05	9	482.39	39	479.67	498.00	-30	6,207	-0.48%
2024/01/04	9	463.67	8	465.81	467.00	1	6,150	0.02%
2024/01/03	16	469.41	18	466.08	472.00	-2	6,226	-0.03%
2024/01/02	9	467.50	9	469.22	459.50	0	6,177	0.00%
2023/12/29	4	468.75	11.6	469.28	469.00	-7.6	6,217	-0.12%
2023/12/28	6	465.92	1	466.50	465.50	5	6,290	0.08%
2023/12/27	1	466.00	10	470.80	472.00	-9	6,397	-0.14%
2023/12/26	5	460.90	11	463.36	462.00	-6	6,452	-0.09%
2023/12/25	2	457.25	3	460.67	456.50	-1	6,524	-0.02%
2023/12/21	3	439.17	3	439.00	444.00	0	6,757	0.00%
2023/12/19	3	440.50	1	443.50	439.00	2	7,147	0.03%
2023/12/18	5	452.80	3	454.17	449.50	2	7,374	0.03%
2023/12/15	61	464.45	37.2	465.26	452.50	23.8	7,559	0.31%
2023/12/14	319.2	460.71	42	460.77	460.50	277.2	7,734	3.58%	大買/鉅額交易
2023/12/13	1	439.00	0	0.00	446.00	1	7,865	0.01%
2023/12/12	5.1	441.71	5	444.80	443.50	0.1	8,084	0.00%
2023/12/11	4	430.63	0	0.00	430.00	4	8,065	0.05%
2023/12/08	0	0.00	5	441.20	440.50	-5	8,053	-0.06%
2023/12/07	6	436.67	4	433.38	436.00	2	8,039	0.02%
2023/12/06	1	442.00	0	0.00	436.50	1	8,040	0.01%
2023/12/05	5	452.00	4	454.50	452.00	1	8,017	0.01%
2023/12/04	3	462.50	4	463.38	460.00	-1	8,050	-0.01%
2023/12/01	5	469.70	3	467.33	469.00	2	8,097	0.02%
2023/11/30	0	0.00	1	467.00	468.00	-1	8,371	-0.01%
2023/11/29	1	455.50	1	466.50	471.00	0	8,353	0.00%
2023/11/28	7	443.36	7	431.21	444.50	0	8,260	0.00%
2023/11/27	10	439.10	4	444.00	430.50	6	8,247	0.07%
2023/11/24	0	0.00	5	447.50	447.00	-5	8,267	-0.06%
2023/11/22	6	452.00	8	447.81	452.50	-2	8,260	-0.02%
2023/11/21	7	451.07	16	450.56	447.50	-9	8,236	-0.11%
2023/11/20	9	451.72	3	455.17	449.50	6	8,221	0.07%
2023/11/17	11	451.09	14	448.64	456.00	-3	8,215	-0.04%
2023/11/16	8	435.81	3	443.00	435.00	5	8,146	0.06%
2023/11/15	39	445.29	32	445.94	444.00	7	8,111	0.09%
2023/11/14	2	424.00	18	430.64	432.50	-16	7,988	-0.20%
2023/11/13	3	416.50	11	422.32	422.00	-8	7,990	-0.10%
2023/11/10	9	402.39	11	406.64	409.50	-2	7,913	-0.03%
2023/11/09	5	411.20	3	414.33	410.00	2	7,901	0.03%
2023/11/08	14	409.86	3	413.50	411.00	11	7,892	0.14%
2023/11/07	8	414.38	19	419.32	420.00	-11	7,807	-0.14%
2023/11/06	25	413.64	8	413.00	416.00	17	7,822	0.22%
2023/11/03	450	403.21	91.1	405.78	410.00	358.9	7,733	4.64%	大買/鉅額交易
2023/11/02	354	395.77	52	386.33	397.50	302	7,425	4.07%	大買/鉅額交易
2023/11/01	3	362.67	2	360.50	361.50	1	7,250	0.01%
2023/10/31	8	374.75	5	374.70	357.00	3	7,338	0.04%
2023/10/30	8	371.56	3	372.83	375.50	5	7,436	0.07%
2023/10/27	6.1	366.64	4	368.75	361.50	2.1	7,542	0.03%
2023/10/26	12	373.25	11	372.05	368.00	1	7,878	0.01%
2023/10/25	17	385.53	19	380.61	382.50	-2	8,188	-0.02%
2023/10/24	12	366.38	3	367.33	368.50	9	8,301	0.11%
2023/10/23	3	372.00	12	375.46	366.00	-9	8,311	-0.11%
2023/10/20	3	370.83	5	368.70	377.50	-2	8,316	-0.02%
2023/10/19	2	374.50	2	368.00	374.50	0	8,260	0.00%
2023/10/18	2	374.75	1	380.50	370.00	1	8,229	0.01%
2023/10/17	1	379.50	2	382.25	383.00	-1	8,177	-0.01%
2023/10/16	2	377.25	0	0.00	372.50	2	8,093	0.02%
2023/10/13	4	387.00	5	389.10	390.00	-1	7,975	-0.01%
2023/10/12	2	376.50	1	382.00	389.50	1	7,929	0.01%
2023/10/11	0	0.00	8	390.00	372.00	-8	7,905	-0.10%
2023/10/06	7	380.07	7	381.00	379.00	0	7,881	0.00%
2023/10/05	2	383.50	4.1	390.68	383.50	-2.1	7,902	-0.03%
2023/10/04	8.1	384.52	8	380.69	386.00	0.1	7,885	0.00%
2023/10/03	188	388.26	30	389.35	387.50	158	7,826	2.02%	大買/鉅額交易
2023/10/02	352	398.45	18	392.83	396.00	334	7,716	4.33%	大買/鉅額交易
2023/09/28	127	384.41	24	386.61	383.00	103	7,663	1.34%	大買/鉅額交易
2023/09/27	9	387.33	8	382.44	392.00	1	7,630	0.01%
2023/09/26	25	393.42	15	395.50	385.50	10	7,582	0.13%
2023/09/25	473	394.33	55	395.58	395.50	418	7,406	5.64%	大買/鉅額交易
2023/09/22	13	380.69	16	376.78	386.00	-3	7,204	-0.04%
2023/09/21	66	376.53	38.2	378.63	382.00	27.8	7,053	0.39%
2023/09/20	9	367.78	12	369.54	373.50	-3	6,807	-0.04%
2023/09/19	14	367.93	9	376.11	360.50	5	6,628	0.08%
2023/09/18	22	366.61	25	370.80	371.50	-3	6,398	-0.05%
2023/09/15	7	363.00	17	363.09	363.00	-10	6,188	-0.16%
2023/09/14	3	339.50	5	343.40	348.00	-2	5,976	-0.03%
2023/09/13	5	330.00	1	334.50	331.50	4	5,888	0.07%
2023/09/12	2	323.00	3	325.67	327.00	-1	5,869	-0.02%
2023/09/11	4	329.88	5	332.70	325.50	-1	5,939	-0.02%
2023/09/08	8	345.75	10	345.70	339.00	-2	5,925	-0.03%
2023/09/07	11	351.86	8	352.19	350.00	3	5,965	0.05%
2023/09/06	10	354.45	9	353.78	351.50	1	5,970	0.02%
2023/09/05	24	356.98	21	354.64	354.00	3	5,888	0.05%
2023/09/04	0	0.00	3	345.83	353.00	-3	5,656	-0.05%
2023/09/01	5	329.40	3	332.50	321.00	2	5,696	0.04%
2023/08/31	2	331.75	2	334.00	328.00	0	5,764	0.00%
2023/08/30	1	329.50	2	331.25	330.50	-1	5,788	-0.02%
2023/08/29	2	316.50	2	318.75	321.50	0	5,893	0.00%
2023/08/28	2	325.50	0	0.00	321.00	2	6,021	0.03%
2023/08/25	1	326.00	1	332.50	327.00	0	6,389	0.00%
2023/08/24	3	334.33	4	337.13	328.50	-1	6,525	-0.02%
2023/08/23	0	0.00	1	329.50	332.00	-1	6,597	-0.02%
2023/08/22	3	333.67	1	333.00	329.00	2	6,661	0.03%
2023/08/21	1	327.00	2	324.25	322.00	-1	6,737	-0.01%
2023/08/18	1	323.50	1	314.50	315.50	0	6,747	0.00%
2023/08/17	3	324.00	3	331.00	334.00	0	6,739	0.00%
2023/08/16	1	317.00	2	320.50	321.00	-1	6,719	-0.01%
2023/08/15	0	0.00	2	320.00	317.50	-2	6,849	-0.03%
2023/08/14	5	315.00	6	312.50	314.50	-1	6,979	-0.01%
2023/08/11	3	327.50	3	329.50	325.50	0	6,961	0.00%
2023/08/09	4	354.63	2	354.25	345.00	2	6,893	0.03%
2023/08/08	2	352.25	2	356.00	351.00	0	6,853	0.00%
2023/08/07	4	350.88	1	359.00	356.00	3	6,835	0.04%
2023/08/04	14	347.36	14	349.57	343.00	0	6,781	0.00%
2023/08/02	5	362.81	1	384.50	348.00	4	6,690	0.06%
2023/08/01	4	387.75	4	387.50	386.50	0	6,568	0.00%
2023/07/31	16	387.22	14	389.25	381.50	2	6,503	0.03%
2023/07/28	4	355.13	13	371.31	379.50	-9	6,140	-0.15%
2023/07/27	2	326.25	20	339.13	345.00	-18	5,791	-0.31%
2023/07/26	4	310.25	4	312.88	314.00	0	5,613	0.00%
2023/07/24	1	303.00	1	305.00	300.00	0	5,623	0.00%
2023/07/19	7	311.00	7	318.43	316.50	0	5,780	0.00%
2023/07/17	2	312.00	2	315.50	316.50	0	5,838	0.00%
2023/07/14	7	317.50	0	0.00	315.00	7	5,845	0.12%
2023/07/13	1	325.50	8	324.63	324.50	-7	5,826	-0.12%
2023/07/12	9	316.00	1	325.00	316.00	8	5,775	0.14%
2023/07/11	5	321.00	1	326.50	320.50	4	5,785	0.07%
2023/07/10	2	317.00	5	318.50	321.00	-3	5,805	-0.05%
2023/07/07	2	311.50	1	309.50	310.00	1	5,846	0.02%
2023/07/06	4	317.00	0	0.00	315.00	4	5,865	0.07%
2023/07/05	1	315.50	1	319.00	323.50	0	5,874	0.00%
2023/07/04	2	319.75	4	315.63	316.00	-2	5,886	-0.03%
2023/07/03	2	303.25	0	0.00	301.00	2	5,901	0.03%
2023/06/30	0	0.00	2	301.75	304.00	-2	5,996	-0.03%
2023/06/29	1	297.50	1	296.00	300.00	0	6,035	0.00%
2023/06/28	1	291.00	1	294.00	291.00	0	6,079	0.00%
2023/06/27	1	295.00	1	298.50	292.50	0	6,179	0.00%
2023/06/26	1	304.50	0	0.00	296.50	1	6,191	0.02%
2023/06/21	2	315.50	1	313.00	311.50	1	6,270	0.02%
2023/06/20	4	327.75	1	322.50	322.50	3	6,406	0.05%
2023/06/19	1	330.50	1	333.00	332.50	0	6,509	0.00%
2023/06/16	8	332.69	1	339.50	331.50	7	6,804	0.10%
2023/06/15	1	346.00	1	339.00	337.50	0	7,098	0.00%
2023/06/13	1	340.00	1	341.50	337.00	0	7,439	0.00%
2023/06/12	2	330.50	3	332.00	333.00	-1	7,583	-0.01%
2023/06/09	2	326.25	3	329.83	325.50	-1	7,642	-0.01%
2023/06/08	3	324.33	5	334.20	323.50	-2	7,780	-0.03%
2023/06/07	3	343.00	1	343.00	339.00	2	7,849	0.03%
2023/06/06	1	334.50	1	339.00	337.00	0	8,050	0.00%
2023/06/05	3	335.50	13	334.04	328.50	-10	8,003	-0.12%
2023/06/02	5	334.30	5	347.40	336.00	0	8,006	0.00%
2023/06/01	3	346.01	2.1	341.80	348.50	1	7,925	0.01%
2023/05/31	6	343.42	7.1	348.08	340.00	-1.1	8,057	-0.01%
2023/05/30	9	334.67	11	331.59	332.00	-2	7,784	-0.03%
2023/05/29	9	326.67	14	323.11	328.50	-5	7,820	-0.06%
2023/05/26	5	312.30	0	0.00	310.50	5	7,933	0.06%
2023/05/25	6	327.33	2	326.50	317.50	4	8,093	0.05%
2023/05/24	0	0.00	1	314.00	314.50	-1	8,079	-0.01%
2023/05/23	1	310.00	2.1	313.01	310.00	-1.1	8,320	-0.01%
2023/05/22	7	310.14	4	308.25	304.50	3	8,621	0.03%
2023/05/19	8	306.88	6	310.75	311.50	2	8,783	0.02%
2023/05/18	7	295.57	18.1	303.38	304.50	-11.1	8,778	-0.13%
2023/05/16	1	285.00	1	281.00	280.00	0	8,767	0.00%
2023/05/12	0	0.00	2	278.50	286.00	-2	8,969	-0.02%
2023/05/11	1	282.00	2	278.00	278.00	-1	9,121	-0.01%
2023/05/10	1	274.00	0	0.00	282.00	1	9,270	0.01%
2023/05/09	1	278.50	4	281.00	277.50	-3	9,322	-0.03%
2023/05/08	1	290.50	1.1	287.65	283.00	-0.1	9,412	0.00%
2023/05/05	8	288.50	0	0.00	283.00	8	9,555	0.08%
2023/05/02	3	283.83	2	285.25	283.50	1	9,732	0.01%
2023/04/28	1	277.00	1	281.00	279.50	0	9,742	0.00%
2023/04/26	0	270.00	0	0.00	271.50	0	9,643	0.00%
2023/04/25	7.1	278.95	0	0.00	272.00	7.1	9,564	0.07%
2023/04/24	2	291.25	2	291.50	290.50	0	9,456	0.00%
2023/04/20	0	0.00	1	301.50	301.00	-1	9,374	-0.01%
2023/04/19	7	307.57	2	305.75	303.50	5	9,346	0.05%
2023/04/18	4	309.50	4	315.25	311.50	0	9,321	0.00%
2023/04/17	1	311.00	1	314.50	315.00	0	9,266	0.00%
2023/04/14	1.1	310.02	3	315.17	313.00	-2	9,239	-0.02%
2023/04/13	4.2	315.19	4	314.13	311.00	0.2	9,183	0.00%
2023/04/12	0	327.00	4	327.50	325.50	-4	9,112	-0.04%
2023/04/10	1	327.50	1.2	330.67	326.00	-0.2	9,013	0.00%
2023/04/07	1	329.00	4.2	327.37	324.50	-3.2	8,947	-0.04%
2023/04/06	1.1	321.40	0	0.00	323.00	1.1	8,877	0.01%
2023/03/31	3	316.17	2.2	315.26	324.00	0.8	8,813	0.01%
2023/03/30	0	312.00	25	318.20	310.50	-25	8,695	-0.29%
2023/03/29	3.2	313.67	2	313.50	306.00	1.2	8,645	0.01%
2023/03/28	4.3	329.49	0.3	323.66	315.00	4	8,601	0.05%
2023/03/27	4.1	319.46	2	324.50	316.50	2.1	8,485	0.02%
2023/03/24	3	340.83	2	333.00	325.50	1	8,469	0.01%
2023/03/23	6	330.58	5.1	324.64	334.50	0.9	8,363	0.01%
2023/03/22	4.1	326.13	5	326.50	323.50	-0.9	8,242	-0.01%
2023/03/21	2	326.75	1	330.00	325.00	1	8,118	0.01%
2023/03/20	1	310.00	7	312.93	324.50	-6	7,812	-0.08%
2023/03/17	20	307.53	15.1	303.31	303.50	5	7,499	0.07%
2023/03/16	4	292.50	9	296.17	296.00	-5	7,232	-0.07%
2023/03/15	4	298.63	14	299.04	295.00	-10	7,106	-0.14%
2023/03/14	11	292.64	6	293.25	289.00	5	6,909	0.07%
2023/03/13	12.1	286.65	15	291.70	297.00	-3	6,875	-0.04%
2023/03/10	6	291.08	3	291.33	291.50	3	6,741	0.04%
2023/03/09	7	296.14	10	293.70	295.00	-3	6,660	-0.05%
2023/03/08	4	281.25	3	281.83	283.50	1	6,405	0.02%
2023/03/07	8	285.69	1	283.00	281.50	7	6,414	0.11%
2023/03/06	1	284.00	2	282.25	280.50	-1	6,421	-0.02%
2023/03/03	5	281.20	3	280.33	283.00	2	6,468	0.03%
2023/03/02	1	288.00	0	0.00	287.00	1	6,412	0.02%
2023/03/01	0	0.00	2	277.50	290.00	-2	6,335	-0.03%
2023/02/24	12	282.83	9	287.06	283.00	3	6,277	0.05%
2023/02/23	1	279.01	2	282.50	289.50	-1	6,234	-0.02%
2023/02/22	10	266.65	6	265.75	266.50	4	6,186	0.06%
2023/02/21	2.1	281.66	3	284.67	281.50	-1	6,136	-0.02%
2023/02/20	8	273.69	13	268.58	280.00	-5	6,047	-0.08%
2023/02/17	15	256.77	14	259.07	260.00	1	5,796	0.02%
2023/02/16	11	240.09	9	241.89	252.00	2	5,679	0.04%
2023/02/15	0	0.00	5	239.30	235.50	-5	5,670	-0.09%
2023/02/14	3	246.00	1	248.00	246.00	2	5,652	0.04%
2023/02/13	4	248.00	1	255.00	244.00	3	5,834	0.05%
2023/02/10	11	256.95	17	252.38	247.00	-6	5,986	-0.10%
2023/02/09	24	265.67	8	266.31	262.00	16	5,936	0.27%
2023/02/08	1	257.98	7	259.64	268.00	-6	5,802	-0.10%
2023/02/07	2	246.00	2	246.00	244.00	0	5,686	0.00%
2023/02/06	1	246.00	1	251.99	245.50	0	5,694	0.00%
2023/02/03	2	244.75	2	248.50	247.50	0	5,663	0.00%
2023/02/02	1	225.51	1	231.00	233.50	0	5,633	0.00%
2023/02/01	2	211.75	2	214.50	219.00	0	5,538	0.00%
2023/01/31	0	0.00	2	202.00	210.00	-2	5,479	-0.04%
2023/01/17	1	188.50	2	187.26	187.50	-1	5,478	-0.02%
2023/01/16	1	184.50	1	188.00	188.50	0	5,568	0.00%
2023/01/13	2	185.00	1	182.50	183.00	1	5,575	0.02%
2023/01/12	0	0.00	1	186.00	186.00	-1	5,579	-0.02%
2023/01/11	1	188.00	1	189.00	190.00	0	5,572	0.00%
2023/01/10	2	185.75	2	187.00	188.00	0	5,560	0.00%
2023/01/09	1	186.00	1	186.50	186.50	0	5,541	0.00%
2023/01/06	2	178.25	2	180.25	182.00	0	5,521	0.00%
2023/01/05	2	177.00	2	175.00	175.00	0	5,521	0.00%
2023/01/04	1	174.00	2	175.75	176.00	-1	5,547	-0.02%
2023/01/03	1	166.50	1	174.00	174.00	0	5,563	0.00%
2022/12/30	2	170.00	3	167.50	165.00	-1	5,557	-0.02%
2022/12/29	1	166.00	1	168.00	168.00	0	5,567	0.00%
2022/12/28	1	169.00	0	0.00	166.50	1	5,593	0.02%
2022/12/27	2	173.00	2	173.00	172.50	0	5,615	0.00%
2022/12/26	1	167.00	2	170.50	170.50	-1	5,650	-0.02%
2022/12/23	2	168.25	1	170.50	170.00	1	5,678	0.02%
2022/12/22	0	0.00	2	174.75	170.00	-2	5,695	-0.04%
2022/12/21	2	172.00	2	172.75	172.00	0	5,733	0.00%
2022/12/20	5	176.70	1	172.00	172.00	4	5,756	0.07%
2022/12/14	1	182.00	1	184.50	190.50	0	5,737	0.00%
2022/12/13	1	188.00	1	184.50	184.50	0	5,696	0.00%
2022/12/07	1	192.00	0	0.00	187.50	1	5,668	0.02%
2022/12/06	1	201.00	0	0.00	195.50	1	5,611	0.02%
2022/11/30	0	0.00	4	202.00	198.00	-4	5,487	-0.07%
2022/11/29	1	196.00	1	198.50	199.00	0	5,520	0.00%
2022/11/28	0	0.00	2	205.00	202.00	-2	5,519	-0.04%
2022/11/25	2	210.75	0	0.00	207.50	2	5,661	0.04%
2022/11/24	96	207.72	597	208.09	213.50	-501	5,546	-9.03%	大賣/鉅額交易
2022/11/23	1	199.50	1	198.00	199.00	0	5,324	0.00%
2022/11/22	2	200.50	2	203.50	197.00	0	5,282	0.00%
2022/11/21	4	208.50	8	208.38	207.00	-4	5,187	-0.08%
2022/11/18	699	200.64	199	199.26	203.00	500	5,054	9.89%	大買/大賣/鉅額交易
2022/11/17	4	191.38	2	191.00	191.00	2	4,838	0.04%
2022/11/16	5	188.30	6	190.00	192.50	-1	4,733	-0.02%
2022/11/15	4	176.75	2	175.50	180.50	2	4,545	0.04%
2022/11/14	1	183.00	3	179.83	179.50	-2	4,463	-0.04%
2022/11/11	5	178.70	3	179.33	175.50	2	4,397	0.05%
2022/11/10	4	172.38	3	173.67	171.00	1	4,261	0.02%
2022/11/09	5.1	174.52	7	176.14	177.00	-1.9	4,222	-0.05%
2022/11/08	5	172.40	6	174.83	169.00	-1	4,037	-0.02%
2022/11/07	4	158.00	5	162.70	164.50	-1	3,854	-0.03%
2022/11/04	2	158.49	1	158.50	158.00	1	3,799	0.03%
2022/11/03	2	153.00	0	159.50	159.00	2	3,761	0.05%
2022/11/02	2	154.25	7	152.21	155.50	-5	3,700	-0.14%
2022/11/01	2	149.50	1	150.50	153.00	1	3,633	0.03%
2022/10/31	7	146.43	2	148.50	151.00	5	3,568	0.14%
2022/10/28	3	141.50	3	142.17	139.00	0	3,427	0.00%
2022/10/27	0	0.00	2	143.75	147.00	-2	3,392	-0.06%
2022/10/25	4	141.38	2	146.75	140.00	2	3,459	0.06%
2022/10/19	1	153.00	1	148.50	148.50	0	3,323	0.00%
2022/10/18	1	151.00	1	152.50	152.50	0	3,327	0.00%
2022/10/14	0	148.50	0	0.00	147.50	0	3,471	0.00%
2022/10/12	1	140.00	0	0.00	145.50	1	3,562	0.03%
2022/10/11	0	0.00	0	149.50	146.00	0	3,607	0.00%
2022/10/05	2	159.75	2	158.25	158.50	0	3,665	0.00%
2022/09/30	1	149.50	1	150.00	153.00	0	3,686	0.00%
2022/09/27	0	154.00	2	153.00	155.00	-2	3,758	-0.05%
2022/09/26	2	152.00	0	0.00	149.00	2	3,792	0.05%
2022/09/23	1	163.00	0	0.00	161.50	1	3,850	0.03%
2022/09/21	0	0.00	1	168.00	168.50	-1	3,906	-0.03%
2022/09/20	0	0.00	1	173.00	169.00	-1	3,926	-0.03%
2022/09/19	1	170.50	0	0.00	168.50	1	3,966	0.03%
2022/09/07	1	176.00	0	0.00	171.00	1	4,104	0.02%
2022/09/05	0	0.00	5	193.10	190.00	-5	4,054	-0.12%
2022/09/01	4	215.00	0	0.00	205.50	4	3,975	0.10%
2022/08/29	0	0.00	6	195.50	196.00	-6	3,916	-0.15%
2022/08/26	1	215.50	0	0.00	205.00	1	3,956	0.03%
2022/08/25	6	209.75	2	212.50	208.00	4	4,060	0.10%
2022/08/24	0	0.00	4	198.75	198.50	-4	4,090	-0.10%
2022/08/23	0	0.00	5	199.20	200.50	-5	4,129	-0.12%
2022/08/19	0	0.00	1	209.00	206.00	-1	4,237	-0.02%
2022/08/18	1	209.00	1	209.00	209.00	0	4,252	0.00%
2022/08/17	2	207.00	0	0.00	206.50	2	4,228	0.05%
2022/08/16	2	206.00	0	207.50	205.00	2	4,264	0.05%
2022/08/15	4	207.00	2	210.00	210.00	2	4,273	0.05%
2022/08/12	4	201.13	0	0.00	200.00	4	4,316	0.09%
2022/08/09	1	188.00	1	190.00	190.50	0	4,396	0.00%
2022/08/03	1	195.00	1	193.00	189.00	0	4,892	0.00%
2022/08/02	3	194.00	0	0.00	190.50	3	4,873	0.06%
2022/07/27	1	198.00	1	202.00	202.00	0	4,829	0.00%
2022/07/26	0	0.00	1	199.50	199.50	-1	4,878	-0.02%
2022/07/22	1	221.50	0	0.00	213.00	1	4,860	0.02%
2022/07/20	2	211.25	2	212.00	212.50	0	4,748	0.00%
2022/07/14	0	0.00	3	202.00	201.50	-3	4,559	-0.07%
2022/07/12	3	188.00	0	0.00	191.00	3	4,551	0.07%
2022/07/07	8	197.94	11	199.09	199.00	-3	4,484	-0.07%
2022/07/06	11	190.73	0	0.00	190.50	11	4,453	0.25%
2022/07/05	0	0.00	5	197.40	198.00	-5	4,428	-0.11%
2022/07/04	0	0.00	8	197.06	198.00	-8	4,358	-0.18%
2022/07/01	1	210.00	3	199.33	192.50	-2	4,302	-0.05%
2022/06/30	4	218.00	0	0.00	209.00	4	4,206	0.10%
2022/06/28	3	224.33	5	226.10	227.00	-2	4,153	-0.05%
2022/06/27	1	233.00	3	230.67	232.50	-2	4,141	-0.05%
2022/06/24	1	224.50	1	221.00	221.00	0	4,098	0.00%
2022/06/23	2	222.50	1	220.00	219.50	1	4,074	0.02%
2022/06/22	2	219.50	4	218.88	216.50	-2	4,037	-0.05%
2022/06/20	1	256.00	2	243.50	235.00	-1	4,000	-0.02%
2022/06/17	0	0.00	2	257.75	255.50	-2	3,966	-0.05%
2022/06/15	0	0.00	1	270.00	269.50	-1	3,963	-0.03%
2022/06/13	1	279.00	0	0.00	274.00	1	4,007	0.02%
2022/06/09	0	302.50	1	302.00	302.00	-1	4,034	-0.02%
2022/06/08	3	309.83	0	0.00	307.00	3	4,028	0.07%
2022/06/07	0.1	300.00	0	0.00	302.00	0.1	3,963	0.00%
2022/06/06	1	299.00	0	0.00	297.50	1	3,947	0.03%
2022/06/02	6.1	310.61	4	313.38	303.50	2.1	3,947	0.05%
2022/06/01	1	304.50	2	314.00	321.50	-1	3,855	-0.03%
2022/05/31	1	286.50	1	291.50	292.50	0	3,784	0.00%
2022/05/30	1	286.50	1.3	289.79	291.50	-0.3	3,790	-0.01%
2022/05/26	2	268.25	2	272.50	270.00	0	3,826	0.00%
2022/05/24	0.1	265.00	0	0.00	264.50	0.1	3,919	0.00%
2022/05/20	1	285.00	0	0.00	278.50	1	3,894	0.03%
2022/05/19	0	278.50	0	0.00	276.00	0	3,797	0.00%
2022/05/17	1.1	271.82	1	274.50	274.50	0.1	3,696	0.00%
2022/05/16	5.1	284.21	5	273.30	265.50	0.1	3,666	0.00%
2022/05/13	2	281.00	6	281.58	284.00	-4	3,560	-0.11%
2022/05/12	4	268.50	31.3	279.82	283.00	-27.3	3,363	-0.81%
2022/05/11	0.1	250.00	1	257.50	257.50	-0.9	3,242	-0.03%
2022/05/10	1	234.00	1	242.50	250.00	0	3,270	0.00%
2022/05/09	1	241.00	1	243.00	241.00	0	3,308	0.00%
2022/05/04	0.2	262.50	0	0.00	256.00	0.2	3,295	0.01%
2022/05/03	1	266.50	0	0.00	264.50	1	3,295	0.03%
2022/04/29	1	251.00	0	0.00	251.00	1	3,295	0.03%
2022/04/28	0	0.00	0.1	247.50	247.00	-0.1	3,425	0.00%
2022/04/27	1	228.50	2	235.75	242.00	-1	3,497	-0.03%
2022/04/26	0	0.00	3	248.50	247.50	-3	3,488	-0.09%
2022/04/25	2	252.00	2	256.50	251.50	0	3,576	0.00%
2022/04/22	1	272.00	1	266.00	268.00	0	3,585	0.00%
2022/04/19	0	0.00	11	276.95	270.50	-11	3,630	-0.30%
2022/04/18	2	272.50	2	270.50	274.50	0	3,637	0.00%
2022/04/15	1	265.00	46	271.21	265.00	-45	3,629	-1.24%
2022/04/11	3	291.33	3	289.33	285.50	0	3,670	0.00%
2022/04/06	1	314.00	1	317.00	319.00	0	3,636	0.00%
2022/04/01	1	314.50	1	319.00	321.00	0	3,713	0.00%
2022/03/30	2	324.75	4	324.00	322.50	-2	3,728	-0.05%
2022/03/28	0	0.00	4	315.63	319.50	-4	3,812	-0.10%
2022/03/25	1	339.00	0	0.00	330.00	1	3,875	0.03%
2022/03/23	1	348.00	0	0.00	335.00	1	3,921	0.03%
2022/03/18	1	324.00	0	0.00	331.50	1	3,965	0.03%
2022/03/17	3	331.67	1.1	330.50	335.00	1.9	3,950	0.05%
2022/03/16	0	0.00	1	316.00	315.00	-1	3,908	-0.03%
2022/03/15	3	307.43	194	319.18	304.00	-191	3,868	-4.94%	大賣/鉅額交易
2022/03/14	0	337.00	0	0.00	333.00	0	3,819	0.00%
2022/03/11	1	340.00	2	336.75	337.00	-1	3,851	-0.03%
2022/03/10	2	347.50	1	342.50	348.00	1	3,898	0.03%
2022/03/07	5	348.70	83	355.79	345.50	-78	3,956	-1.97%
2022/03/04	0	0.00	1	377.00	372.50	-1	3,946	-0.03%
2022/03/03	2	375.75	0	0.00	374.50	2	4,001	0.05%
2022/03/02	1	375.00	0	0.00	377.00	1	4,005	0.02%
2022/03/01	3	386.83	4	385.88	392.00	-1	4,088	-0.02%
2022/02/25	1	358.50	2	359.75	362.00	-1	4,024	-0.02%
2022/02/24	5	352.20	5	357.10	343.50	0	4,005	0.00%
2022/02/23	0	0.00	0	380.50	377.00	0	3,949	0.00%
2022/02/22	3	378.67	2	392.00	376.00	1	3,991	0.03%
2022/02/18	0	390.00	0.1	392.00	392.00	0	4,015	0.00%
2022/02/16	10	404.25	0	0.00	401.50	10	4,137	0.24%
2022/02/15	0	0.00	1	394.00	395.00	-1	4,200	-0.02%
2022/02/14	2	381.00	0	0.00	377.50	2	4,226	0.05%
2022/02/11	31	392.06	0	0.00	391.00	31	4,311	0.72%
2022/02/10	7	400.71	0	0.00	396.50	7	4,501	0.16%
2022/02/09	4	413.75	3	405.68	410.00	1	4,517	0.02%
2022/02/08	1	398.00	0	0.00	400.50	1	4,537	0.02%
2022/02/07	10	395.45	1	402.00	394.00	9	4,614	0.20%
2022/01/26	1	400.97	3	400.50	395.00	-2	4,811	-0.04%
2022/01/25	1	407.57	0	0.00	396.00	1	4,972	0.02%
2022/01/24	17	403.71	4	406.63	410.00	13	5,086	0.26%
2022/01/21	47	413.99	2	423.00	405.00	45	5,152	0.87%
2022/01/20	4.1	441.05	6	442.69	445.00	-1.9	5,258	-0.04%
2022/01/19	6	433.33	6	429.33	428.00	0	5,345	0.00%
2022/01/18	11	431.18	13	436.15	435.50	-2	5,508	-0.04%
2022/01/17	23	412.54	7	413.64	414.50	16	5,637	0.28%
2022/01/14	10	410.35	10	414.20	411.50	0	5,954	0.00%
2022/01/13	4	425.37	4	426.50	422.00	0	6,140	0.00%
2022/01/12	2	423.75	2	431.00	433.00	0	6,196	0.00%
2022/01/11	16	433.63	4	434.88	430.00	12	6,247	0.19%
2022/01/10	28.1	430.88	8	432.44	445.00	20.1	6,396	0.31%
2022/01/07	2.2	440.51	1	442.00	436.00	1.2	6,406	0.02%
2022/01/06	5.1	453.49	6	459.50	455.00	-1	6,392	-0.01%
2022/01/05	2	484.75	2	485.50	476.00	0	6,362	0.00%
2022/01/04	6	481.42	3	486.17	481.50	3	6,387	0.05%
2022/01/03	2	497.50	1	485.00	483.00	1	6,446	0.02%
2021/12/30	1	497.00	2	501.75	499.00	-1	6,486	-0.02%
2021/12/29	9	502.89	12	502.75	501.00	-3	6,522	-0.05%
2021/12/28	6	510.33	5	517.20	502.00	1	6,586	0.02%
2021/12/27	21	495.98	1	500.00	500.00	20	6,527	0.31%
2021/12/24	4	500.13	1	505.00	496.00	3	6,566	0.05%
2021/12/23	1	506.00	2	496.50	499.00	-1	6,585	-0.02%
2021/12/22	3	499.50	2	498.75	487.00	1	6,636	0.02%
2021/12/21	2	484.50	6	483.58	490.50	-4	6,667	-0.06%
2021/12/20	16	474.53	16	472.75	471.00	0	6,630	0.00%
2021/12/17	1.1	488.39	1	480.50	480.50	0.1	6,627	0.00%
2021/12/16	1	504.00	2	500.47	496.00	-1	6,603	-0.02%
2021/12/15	4	491.64	16	493.69	493.00	-12	6,624	-0.18%
2021/12/14	2.1	491.76	2	483.25	481.00	0.1	6,610	0.00%
2021/12/13	3	512.00	2	516.50	503.00	1	6,625	0.02%
2021/12/10	3	507.33	3	510.33	513.00	0	6,655	0.00%
2021/12/09	3	511.67	1	519.00	510.00	2	6,733	0.03%
2021/12/08	3	521.00	2	521.50	514.00	1	6,765	0.01%
2021/12/07	7	530.71	7	521.86	513.00	0	6,754	0.00%
2021/12/06	16	536.69	4	540.00	530.00	12	6,728	0.18%
2021/12/03	1	545.00	14	527.86	546.00	-13	6,669	-0.19%
2021/12/02	2	517.50	3	516.67	511.00	-1	6,555	-0.02%
2021/12/01	3	509.67	9	511.11	520.00	-6	6,539	-0.09%
2021/11/30	1	519.00	1.1	518.00	507.00	-0.1	6,554	0.00%
2021/11/29	4	486.27	4	483.47	511.00	0	6,550	0.00%
2021/11/26	1	506.51	1	508.00	492.00	0	6,532	0.00%
2021/11/25	17.1	497.31	38	491.16	500.00	-20.9	6,510	-0.32%
2021/11/24	6.1	517.44	6	512.17	512.00	0.1	6,396	0.00%
2021/11/23	6.1	517.33	5	520.80	515.00	1.1	6,404	0.02%
2021/11/22	4	516.25	3	516.00	512.00	1	6,408	0.02%
2021/11/19	10	522.60	6	545.17	520.00	4	6,369	0.06%
2021/11/18	5	540.40	21	547.29	537.00	-16	6,323	-0.25%
2021/11/17	4	529.00	1	539.00	532.00	3	6,279	0.05%
2021/11/16	19	543.58	6	541.50	539.00	13	6,234	0.21%
2021/11/15	1	570.00	0	0.00	553.00	1	6,192	0.02%
2021/11/12	9	549.44	8	557.13	550.00	1	6,132	0.02%
2021/11/11	4	542.00	4	547.00	538.00	0	6,053	0.00%
2021/11/10	14	536.57	7	540.14	535.00	7	5,973	0.12%
2021/11/09	8	523.38	15.2	542.04	547.00	-7.2	5,878	-0.12%
2021/11/08	3	517.33	2	515.50	513.00	1	5,742	0.02%
2021/11/05	6	514.33	6	514.33	510.00	0	5,728	0.00%
2021/11/04	4	516.00	1	516.00	516.00	3	5,737	0.05%
2021/11/03	69	533.29	12	538.92	540.00	57	5,727	1.00%
2021/11/02	87	597.71	5	580.00	575.00	82	5,537	1.48%
2021/11/01	1	585.00	15	562.60	591.00	-14	5,400	-0.26%
2021/10/29	3.1	533.00	31	536.61	538.00	-28	5,328	-0.52%
2021/10/28	13.1	539.10	12	544.17	544.00	1.1	5,205	0.02%
2021/10/27	2	515.00	10	524.20	532.00	-8	4,986	-0.16%
2021/10/26	9	497.11	4.2	509.46	484.50	4.9	4,843	0.10%
2021/10/25	3	501.67	73	501.32	504.00	-70	4,700	-1.49%
2021/10/22	14	467.36	72	470.95	485.00	-58	4,543	-1.28%
2021/10/21	1	420.00	61.2	435.24	445.50	-60.2	4,271	-1.41%
2021/10/20	2	397.00	34	399.26	405.00	-32	4,118	-0.78%
2021/10/19	1	383.00	2	389.25	391.50	-1	4,153	-0.02%
2021/10/18	23	388.52	20	412.00	377.50	3	4,151	0.07%
2021/10/06	0	0.00	1	740.00	750.00	-1	4,104	-0.02%
2021/10/04	1	720.00	1	770.00	707.00	0	4,085	0.00%
2021/10/01	2	746.00	0	0.00	745.00	2	4,049	0.05%
2021/09/30	8	765.25	5	778.40	766.00	3	4,011	0.07%
2021/09/28	0	803.00	0	0.00	804.00	0	3,923	0.00%
2021/09/27	8	779.25	35.1	775.87	791.00	-27.1	3,890	-0.70%
2021/09/23	7	763.72	17	770.12	761.00	-10	3,792	-0.26%
2021/09/22	0	0.00	1	750.00	737.00	-1	3,759	-0.03%
2021/09/17	7	735.87	7	727.29	758.00	0	3,732	0.00%
2021/09/16	1	733.00	10	718.10	718.00	-9	3,622	-0.25%
2021/09/14	3	682.67	1	684.00	679.00	2	3,558	0.06%
2021/09/10	2	689.50	22	694.86	686.00	-20	3,551	-0.56%
2021/09/09	1	674.00	1	670.00	680.00	0	3,528	0.00%
2021/09/08	0	0.00	0	683.00	671.00	0	3,512	0.00%
2021/09/07	5	679.40	15	686.00	663.00	-10	3,469	-0.29%
2021/09/06	12	665.59	7	665.57	687.00	5	3,473	0.14%
2021/09/03	1	634.00	11	673.64	676.00	-10	3,424	-0.29%
2021/09/02	2	620.00	1	622.00	615.00	1	3,410	0.03%
2021/09/01	1	610.00	1	618.00	632.00	0	3,427	0.00%
2021/08/31	1	604.00	1	615.00	612.00	0	3,422	0.00%
2021/08/26	0	0.00	0.2	634.00	620.00	-0.2	3,461	0.00%
2021/08/25	2.2	604.88	2	610.00	624.00	0.2	3,425	0.00%
2021/08/24	0	598.00	0	608.00	606.00	0	3,396	0.00%
2021/08/23	1	613.00	1	619.00	617.00	0	3,386	0.00%
2021/08/20	35	594.80	5	598.80	586.00	30	3,370	0.89%
2021/08/19	11	616.14	1	598.00	581.00	10	3,359	0.30%
2021/08/18	1	619.00	1	623.00	632.00	0	3,387	0.00%
2021/08/16	2	616.50	2	619.50	608.00	0	3,472	0.00%
2021/08/12	0	679.00	0	0.00	664.00	0	3,550	0.00%
2021/08/11	10.1	655.09	0	0.00	653.00	10.1	3,633	0.28%
2021/08/10	0	716.00	0	0.00	700.00	0	3,653	0.00%
2021/08/09	1	735.00	0	0.00	719.00	1	3,692	0.03%
2021/08/06	37	749.68	7	755.14	740.00	30	3,707	0.81%
2021/08/05	12	738.08	12	745.75	756.00	0	3,775	0.00%
2021/08/04	11	759.55	13	766.62	743.00	-2	3,898	-0.05%
2021/08/03	17	782.12	36	781.47	794.00	-19	3,848	-0.49%
2021/08/02	10	763.40	11	773.36	778.00	-1	3,836	-0.03%
2021/07/30	1	733.00	8	740.88	730.00	-7	3,795	-0.18%
2021/07/29	0	0.00	6	673.00	715.00	-6	3,754	-0.16%
2021/07/28	2	680.50	1	654.00	650.00	1	3,760	0.03%
2021/07/27	5	736.20	10	724.50	709.00	-5	3,771	-0.13%
2021/07/26	0	0.00	16	724.43	715.00	-16	3,744	-0.43%
2021/07/23	15	714.67	0	0.00	713.00	15	3,842	0.39%
2021/07/22	3	738.33	2	730.00	723.00	1	3,839	0.03%
2021/07/21	3	721.67	11	734.82	716.00	-8	3,835	-0.21%
2021/07/20	22	719.23	6	740.17	708.00	16	3,804	0.42%
2021/07/19	2	775.50	2	775.50	773.00	0	3,759	0.00%
2021/07/16	9	759.56	8	770.88	754.00	1	3,760	0.03%
2021/07/15	2	746.55	125.9	737.00	768.00	-123.9	3,722	-3.33%	大賣/鉅額交易
2021/07/14	19	717.42	9	724.00	740.00	10	3,656	0.27%
2021/07/13	0	0.00	9	736.55	739.00	-9	3,640	-0.25%
2021/07/12	2	628.00	202	622.64	672.00	-200	3,544	-5.64%	大賣/鉅額交易
2021/07/07	1	641.07	59.8	635.55	631.00	-58.8	3,607	-1.63%
2021/07/06	16	647.81	0	0.00	640.00	16	3,691	0.43%
2021/07/05	1	660.00	1	657.00	660.00	0	3,765	0.00%
2021/06/30	0	0.00	20	630.30	634.00	-20	3,902	-0.51%
2021/06/29	1	633.00	0	0.00	624.00	1	3,955	0.03%
2021/06/25	6	626.17	0	627.00	620.00	6	4,110	0.15%
2021/06/24	15	625.00	0	641.00	632.00	15	4,301	0.35%
2021/06/23	2	642.00	2	641.00	639.00	0	4,489	0.00%
2021/06/22	1	663.00	2	654.50	621.00	-1	4,534	-0.02%
2021/06/21	2	660.50	12	656.33	651.00	-10	4,574	-0.22%
2021/06/18	1	689.00	1	681.00	671.00	0	4,639	0.00%
2021/06/17	3	669.00	2	665.00	675.00	1	4,711	0.02%
2021/06/16	4	678.75	2	673.50	668.00	2	4,814	0.04%
2021/06/15	4	680.75	1	673.00	694.00	3	4,953	0.06%
2021/06/11	10	681.00	0	0.00	658.00	10	5,107	0.20%
2021/06/09	2	668.50	2	677.50	650.00	0	5,196	0.00%
2021/06/08	14	678.86	0	0.00	670.00	14	5,289	0.26%
2021/06/04	12	697.33	2	694.50	691.00	10	5,394	0.19%
2021/06/02	12	701.67	1	693.00	693.00	11	5,515	0.20%
2021/06/01	1	714.00	1	714.00	713.00	0	5,559	0.00%
2021/05/31	8	711.75	5	724.80	716.00	3	5,591	0.05%
2021/05/28	2	705.00	3	704.67	695.00	-1	5,615	-0.02%
2021/05/27	1	692.00	1	690.00	698.00	0	5,669	0.00%
2021/05/26	18	700.39	5	693.80	696.00	13	5,707	0.23%
2021/05/25	8	661.00	5	676.00	690.00	3	5,688	0.05%
2021/05/24	3	608.07	3	622.00	634.00	0	5,642	0.00%
2021/05/21	3	607.33	3	606.67	603.00	0	5,628	0.00%
2021/05/20	1	580.00	1	583.00	588.00	0	5,626	0.00%
2021/05/19	8	569.88	8	564.00	575.00	0	5,660	0.00%
2021/05/18	2	546.00	2	550.50	569.00	0	5,717	0.00%
2021/05/17	1	517.00	0	525.00	518.00	1	5,778	0.02%
2021/05/14	9	600.00	9	588.56	573.00	0	5,769	0.00%
2021/05/13	20	605.45	5	619.20	592.00	15	5,787	0.26%
2021/05/12	27	596.74	7	600.86	626.00	20	5,816	0.34%
2021/05/10	0	650.00	0	0.00	664.00	0	5,907	0.00%
2021/05/07	45	624.60	15	638.80	656.00	30	6,009	0.50%
2021/05/06	5	618.60	14	619.43	609.00	-9	6,149	-0.15%
2021/05/05	0.1	624.00	1.1	614.00	614.00	-1	6,228	-0.02%
2021/05/04	1	654.89	13	655.54	639.00	-12	6,308	-0.19%
2021/05/03	3	721.67	3	701.00	699.00	0	6,363	0.00%
2021/04/29	3	783.67	66.1	777.00	776.00	-63.1	6,483	-0.97%
2021/04/28	3	753.00	2	749.50	752.00	1	6,534	0.02%
2021/04/27	0	0.00	1	743.00	743.00	-1	6,618	-0.02%
2021/04/26	2	738.50	0	0.00	735.00	2	6,656	0.03%
2021/04/22	11	747.91	5	743.20	726.00	6	6,844	0.09%
2021/04/21	3	721.00	3	718.67	725.00	0	6,931	0.00%
2021/04/20	3	719.33	4	724.75	715.00	-1	6,989	-0.01%
2021/04/19	9	722.22	8.1	716.16	721.00	1	7,033	0.01%
2021/04/16	6.1	755.08	0	0.00	731.00	6.1	7,048	0.09%
2021/04/15	10	753.00	1	766.00	750.00	9	7,108	0.13%
2021/04/14	1	720.00	8	758.88	756.00	-7	7,234	-0.10%
2021/04/13	12	744.42	2	777.00	736.00	10	7,384	0.14%
2021/04/12	8	756.99	8	756.63	750.00	0	7,378	0.00%
2021/04/09	45	834.35	10	827.40	792.00	35	7,328	0.48%
2021/04/08	9	875.11	10	877.20	880.00	-1	7,242	-0.01%
2021/04/07	21	879.24	17	886.47	872.00	4	7,215	0.06%
2021/04/06	42	911.33	203	914.19	886.00	-161	7,193	-2.24%	大賣/鉅額交易
2021/04/01	6	879.00	9	884.22	879.00	-3	7,169	-0.04%
2021/03/31	63	880.86	323	880.56	870.00	-260	7,138	-3.64%	大賣/鉅額交易
2021/03/30	16	911.63	4	912.25	905.00	12	7,063	0.17%
2021/03/29	19	867.47	21	880.67	889.00	-2	6,964	-0.03%
2021/03/26	12	842.93	18	842.50	872.00	-6	6,769	-0.09%
2021/03/25	7	783.86	7	786.29	793.00	0	6,581	0.00%
2021/03/24	6	772.50	4	776.75	777.00	2	6,527	0.03%
2021/03/23	8	779.98	8	777.63	774.00	0	6,484	0.00%
2021/03/22	24	780.33	13	783.15	766.00	11	6,448	0.17%
2021/03/19	37	795.57	12	797.67	780.00	25	6,378	0.39%
2021/03/18	15	851.20	12	851.25	818.00	3	6,278	0.05%
2021/03/17	18	810.33	15	824.40	847.00	3	6,144	0.05%
2021/03/16	7	778.14	7	780.14	770.00	0	5,955	0.00%
2021/03/15	6	792.83	6	787.83	778.00	0	5,936	0.00%
2021/03/12	96	769.28	7	781.57	781.00	89	5,865	1.52%
2021/03/11	1	690.00	3	722.33	743.00	-2	5,754	-0.03%
2021/03/10	40	685.35	8	679.63	676.00	32	5,705	0.56%
2021/03/09	4	665.50	3	669.00	673.00	1	5,667	0.02%
2021/03/08	13	672.69	13	658.08	654.00	0	5,646	0.00%
2021/03/05	2	631.00	3	635.67	653.00	-1	5,621	-0.02%
2021/03/04	11	646.36	11	637.18	636.00	0	5,672	0.00%
2021/03/03	3	642.33	3	644.67	648.00	0	5,672	0.00%
2021/03/02	12	686.25	12	676.50	646.00	0	5,630	0.00%
2021/02/26	6	676.17	6	677.17	662.00	0	5,618	0.00%
2021/02/25	4	722.00	3	726.00	704.00	1	5,615	0.02%
2021/02/24	1	740.00	2	714.50	707.00	-1	5,727	-0.02%
2021/02/22	7	768.43	5	773.60	760.00	2	5,942	0.03%
2021/02/19	6	760.50	7	760.14	750.00	-1	5,908	-0.02%
2021/02/18	8	774.13	8	777.00	770.00	0	5,889	0.00%
2021/02/17	3	716.33	2	735.00	747.00	1	5,819	0.02%
2021/02/05	0	0.00	1	686.00	686.00	-1	5,745	-0.02%
2021/02/04	1	701.00	2	685.50	694.00	-1	5,759	-0.02%
2021/02/03	142	720.27	6	697.50	694.00	136	5,733	2.37%	大買/鉅額交易
2021/02/02	11	680.55	11	681.55	698.00	0	5,688	0.00%
2021/02/01	6	661.00	4	663.00	658.00	2	5,639	0.04%
2021/01/29	4	700.75	5	690.60	669.00	-1	5,574	-0.02%
2021/01/28	12	726.00	13	715.77	681.00	-1	5,451	-0.02%
2021/01/27	8	684.63	5	699.20	724.00	3	5,249	0.06%
2021/01/26	7	703.71	8	695.88	659.00	-1	5,115	-0.02%
2021/01/25	4	741.50	4	715.00	703.00	0	4,995	0.00%
2021/01/22	3	706.00	3	732.33	750.00	0	4,872	0.00%
2021/01/21	252	642.28	34	638.00	682.00	218	4,712	4.63%	大買/鉅額交易
2021/01/20	2	614.50	4	608.25	620.00	-2	4,559	-0.04%
2021/01/19	4	636.00	1	635.00	625.00	3	4,498	0.07%
2021/01/18	3	618.33	5	619.40	629.00	-2	4,433	-0.05%
2021/01/15	4	642.50	2	605.50	612.00	2	4,334	0.05%
2021/01/14	2	615.00	4	631.00	638.00	-2	4,174	-0.05%
2021/01/13	2	548.50	10	567.10	583.00	-8	4,006	-0.20%
2021/01/12	5	535.40	5	536.20	530.00	0	3,913	0.00%
2021/01/11	6	521.17	9	522.00	530.00	-3	3,853	-0.08%
2021/01/08	4	511.00	7	513.57	497.50	-3	3,790	-0.08%
2021/01/07	14	481.61	12	492.00	495.00	2	3,705	0.05%
2021/01/06	9	466.94	28	463.64	479.50	-19	3,575	-0.53%
2021/01/05	11	437.18	10	450.00	437.00	1	3,391	0.03%
2021/01/04	15	436.90	16	441.72	432.00	-1	3,375	-0.03%
2020/12/31	1	425.00	0	0.00	425.50	1	3,388	0.03%
2020/12/30	0	0.00	2	428.75	432.00	-2	3,403	-0.06%
2020/12/29	3	422.67	1	421.00	424.00	2	3,400	0.06%
2020/12/28	6	425.00	9	426.33	427.50	-3	3,397	-0.09%
2020/12/25	1	402.50	2	404.25	405.00	-1	3,351	-0.03%
2020/12/24	2	397.25	2	392.50	393.00	0	3,351	0.00%
2020/12/23	0	0.00	1	390.00	399.50	-1	3,389	-0.03%
2020/12/21	1	392.50	0	0.00	390.50	1	3,498	0.03%
2020/12/18	3	407.67	2	410.50	390.50	1	3,574	0.03%
2020/12/17	1	405.50	2	399.50	397.50	-1	3,627	-0.03%
2020/12/16	5	408.70	5	412.70	407.50	0	3,731	0.00%
2020/12/11	2	421.00	1	425.00	409.00	1	3,941	0.03%
2020/12/10	1.9	421.89	2	418.00	420.00	-0.1	3,969	0.00%
2020/12/03	5	418.40	0	0.00	416.00	5	4,058	0.12%
2020/12/02	3	429.00	1	423.50	429.00	2	4,060	0.05%
2020/12/01	7	438.86	1	462.50	426.00	6	4,052	0.15%
2020/11/30	1	449.50	0	0.00	456.00	1	4,005	0.02%
2020/11/27	0	0.00	2	429.25	436.00	-2	3,909	-0.05%
2020/11/25	1	427.00	7	416.00	412.00	-6	3,879	-0.15%
2020/11/24	5	432.00	1	432.00	423.00	4	3,898	0.10%
2020/11/23	11	448.05	11	446.95	430.50	0	3,863	0.00%
2020/11/20	13	422.92	11	422.91	430.00	2	3,732	0.05%
2020/11/19	1	399.00	5	392.00	392.50	-4	3,611	-0.11%
2020/11/18	1.9	364.76	1	362.50	370.50	0.9	3,550	0.03%
2020/11/17	5	365.10	0	0.00	358.00	5	3,563	0.14%
2020/11/13	1	347.00	0	0.00	356.50	1	3,617	0.03%
2020/11/12	2	355.50	4	364.50	345.00	-2	3,616	-0.06%
2020/11/10	2	330.50	0	0.00	331.50	2	3,596	0.06%
2020/11/09	15	350.37	15	350.23	358.50	0	3,548	0.00%
2020/11/06	2	339.00	2	341.00	326.00	0	3,483	0.00%
2020/11/05	1	316.50	2	318.50	315.00	-1	3,456	-0.03%
2020/11/03	1	303.50	1	305.00	303.50	0	3,479	0.00%
2020/11/02	2	298.25	2	299.25	298.50	0	3,539	0.00%
2020/10/30	1	310.00	2	305.75	301.00	-1	3,570	-0.03%
2020/10/29	1	296.50	2	306.00	310.50	-1	3,620	-0.03%
2020/10/28	5	309.20	3	305.67	304.00	2	3,671	0.05%
2020/10/27	1	305.00	1	303.00	314.50	0	3,754	0.00%
2020/10/22	3	311.67	3	314.17	312.00	0	3,971	0.00%
2020/10/21	1	320.00	2	317.50	315.50	-1	4,024	-0.02%
2020/10/20	1	315.00	1	312.00	315.50	0	4,069	0.00%
2020/10/19	2	311.25	2	312.25	317.50	0	4,122	0.00%
2020/10/16	1	310.00	1	316.00	310.00	0	4,180	0.00%
2020/10/15	1	320.00	1	327.00	323.00	0	4,264	0.00%
2020/10/14	1	327.00	1	331.00	324.00	0	4,365	0.00%
2020/10/13	1	325.00	1	329.50	330.00	0	4,424	0.00%
2020/10/12	1	341.50	1	343.50	331.00	0	4,528	0.00%
2020/10/08	4	344.13	2	347.25	337.50	2	4,608	0.04%
2020/10/07	3	341.00	3	338.67	341.00	0	4,665	0.00%
2020/10/06	5	339.10	4	340.00	332.00	1	4,726	0.02%
2020/10/05	0	0.00	1	331.50	335.00	-1	4,736	-0.02%
2020/09/30	1	319.50	1	322.50	329.00	0	4,711	0.00%
2020/09/28	1	329.00	1	335.50	327.00	0	4,649	0.00%
2020/09/25	2	340.00	2	323.00	333.50	0	4,594	0.00%
2020/09/24	1	347.00	1	352.00	342.00	0	4,515	0.00%
2020/09/22	1	373.50	2	377.25	357.00	-1	4,378	-0.02%
2020/09/21	1	385.00	1	388.00	385.00	0	4,312	0.00%
2020/09/18	0	0.00	1	361.00	375.00	-1	4,200	-0.02%
2020/09/16	2	358.50	2	363.50	354.00	0	4,166	0.00%
2020/09/15	5	348.70	2	344.00	342.50	3	4,139	0.07%
2020/09/14	0	0.00	13	333.31	352.00	-13	4,083	-0.32%
2020/09/11	0	0.00	1	324.00	326.00	-1	3,975	-0.03%
2020/09/10	2	317.50	2	318.50	315.00	0	3,934	0.00%
2020/09/09	13	322.88	0	0.00	325.00	13	3,892	0.33%
2020/09/08	2	317.00	6	323.00	317.00	-4	3,867	-0.10%
2020/09/07	6	317.00	2	315.50	312.00	4	3,822	0.10%
2020/09/04	11	316.82	11	315.73	323.50	0	3,791	0.00%
2020/09/03	2.6	315.73	2	315.75	316.00	0.6	3,744	0.02%
2020/09/02	1	326.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	1	310.50	2	320.00	320.00	-1	3,701	-0.03%
2020/08/31	6	316.83	5	317.30	316.00	1	3,770	0.03%
2020/08/28	8	317.38	9	318.67	324.50	-1	3,975	-0.03%
2020/08/27	1	311.50	0	0.00	308.00	1	4,101	0.02%
2020/08/26	45	323.62	286	323.17	321.50	-241	4,095	-5.88%	大賣/鉅額交易
2020/08/25	23	326.33	23	329.02	329.50	0	4,121	0.00%
2020/08/24	23	336.07	24	339.08	336.00	-1	4,121	-0.02%
2020/08/21	6	311.25	12	310.92	326.00	-6	4,064	-0.15%
2020/08/20	22	314.91	17	314.53	296.50	5	4,046	0.12%
2020/08/19	17	322.00	17	325.91	327.50	0	3,998	0.00%
2020/08/18	5	337.20	6	333.33	332.00	-1	3,930	-0.03%
2020/08/17	5	384.80	1	373.00	368.50	4	3,923	0.10%
2020/08/13	2	387.00	0	0.00	390.00	2	3,901	0.05%
2020/08/12	1	392.00	2	398.00	385.50	-1	3,925	-0.03%
2020/08/11	7	400.71	6	400.08	392.00	1	3,918	0.03%
2020/08/10	1	451.00	2	442.00	436.50	-1	3,890	-0.03%
2020/08/07	1	442.51	0	0.00	442.50	1	3,908	0.03%
2020/08/06	1	460.00	0	0.00	452.50	1	3,889	0.03%
2020/08/05	8	444.88	8	441.31	451.00	0	3,848	0.00%
2020/08/04	70	443.35	22	445.66	436.50	48	3,860	1.24%
2020/08/03	6	445.33	5	450.00	434.00	1	3,870	0.03%
2020/07/31	1	439.00	2	449.25	444.50	-1	3,846	-0.03%
2020/07/30	29	428.10	36	433.10	436.50	-7	3,767	-0.19%
2020/07/29	9	381.67	9	385.39	410.50	0	3,650	0.00%
2020/07/28	3	403.50	3	408.50	373.50	0	3,960	0.00%
2020/07/27	3	412.33	1	416.00	409.00	2	4,160	0.05%
2020/07/23	23	423.37	23	428.20	421.50	0	4,535	0.00%
2020/07/22	73	418.82	74	420.14	426.50	-1	4,728	-0.02%
2020/07/21	6	390.50	12	402.54	409.00	-6	4,850	-0.12%
2020/07/20	36	379.32	35	378.01	383.00	1	4,981	0.02%
2020/07/17	8	388.81	3	382.00	372.50	5	5,000	0.10%
2020/07/16	55	407.81	55	395.06	413.50	0	4,993	0.00%
2020/07/15	20	425.75	21	432.57	394.50	-1	4,923	-0.02%
2020/07/14	11	473.45	10	449.90	436.50	1	4,931	0.02%
2020/07/13	2	460.25	12	475.83	485.00	-10	4,890	-0.20%
2020/07/10	5	447.00	0	0.00	441.00	5	4,899	0.10%
2020/07/08	5	465.00	5	490.00	490.00	0	5,021	0.00%
2020/07/07	1	495.00	0	0.00	495.00	1	5,062	0.02%
2020/07/06	0	550.00	0	0.00	550.00	0	5,140	0.00%
2020/07/03	2	492.53	2	507.00	507.00	0	5,240	0.00%
2020/07/02	0	0.00	5	462.00	462.00	-5	5,296	-0.09%
2020/07/01	1	418.00	0	0.00	420.00	1	5,353	0.02%
2020/06/30	9	404.50	0	0.00	404.50	9	5,367	0.17%
2020/06/29	8	458.69	0	0.00	449.00	8	5,387	0.15%
2020/06/24	2	498.50	2	489.25	498.50	0	5,415	0.00%
2020/06/23	1	441.00	3	446.50	453.50	-2	5,529	-0.04%
2020/06/22	150	384.87	21	389.62	412.50	129	5,502	2.34%	大買/鉅額交易
2020/06/19	64	375.00	0	0.00	375.00	64	5,484	1.17%
2020/06/18	2	323.00	0	0.00	341.00	2	5,510	0.04%
2020/06/17	0	0.00	1	325.00	328.00	-1	5,531	-0.02%
2020/06/15	1	316.00	1	315.00	303.00	0	5,644	0.00%
2020/06/12	2	281.50	0	0.00	298.00	2	5,710	0.04%
2020/06/11	0	0.00	1	303.00	280.00	-1	5,791	-0.02%
2020/06/05	5	276.00	1	273.00	271.50	4	6,129	0.07%
2020/06/04	17.1	288.00	12	285.96	286.50	5.1	6,105	0.08%
2020/06/03	34	265.62	24	270.10	273.50	10	5,949	0.17%
2020/06/02	0	0.00	1	249.00	249.00	-1	5,800	-0.02%
2020/06/01	0	0.00	12	215.71	226.50	-12	5,834	-0.21%
2020/05/29	23	208.02	23	210.50	206.00	0	5,830	0.00%
2020/05/28	20	215.00	26	206.48	215.00	-6	5,847	-0.10%
2020/05/27	5	207.30	5	209.10	205.50	0	5,907	0.00%
2020/05/26	0	0.00	2	210.50	207.00	-2	5,975	-0.03%
2020/05/25	3	213.33	1	212.00	214.00	2	6,207	0.03%
2020/05/22	3	211.33	3	214.00	207.00	0	6,265	0.00%
2020/05/21	1	205.00	4	210.00	215.00	-3	6,264	-0.05%
2020/05/20	2	221.50	1	222.00	216.50	1	6,313	0.02%
2020/05/19	3	225.83	2	224.25	216.00	1	6,431	0.02%
2020/05/18	2	235.50	1	232.00	223.00	1	6,386	0.02%
2020/05/14	4	227.63	5	225.20	226.00	-1	6,430	-0.02%
2020/05/13	0	0.00	1	217.00	219.50	-1	6,444	-0.02%
2020/05/12	1	208.00	2	212.00	212.00	-1	6,472	-0.02%
2020/05/11	2	185.50	3	200.67	207.50	-1	6,477	-0.02%
2020/05/08	6.1	212.70	2	238.50	197.00	4.1	6,490	0.06%
2020/05/07	2	209.00	6	209.25	218.50	-4	6,493	-0.06%
2020/05/06	1	199.00	1	197.00	199.00	0	6,513	0.00%
2020/05/05	6	202.00	4	202.75	194.00	2	6,543	0.03%
2020/05/04	45	203.72	18	205.11	195.00	27	6,577	0.41%
2020/04/30	7	186.71	25	185.82	195.00	-18	6,222	-0.29%
2020/04/29	20	172.05	20	173.73	177.50	0	6,001	0.00%
2020/04/28	14.1	167.25	9	166.89	167.50	5.1	5,858	0.09%
2020/04/27	12	150.83	12	153.71	159.50	0	5,622	0.00%
2020/04/24	11	140.18	16	140.91	145.00	-5	5,461	-0.09%
2020/04/23	12	132.04	6	133.42	134.00	6	5,351	0.11%
2020/04/22	7	122.07	15	123.50	129.50	-8	5,160	-0.16%
2020/04/21	12	121.00	7	120.00	118.00	5	5,121	0.10%
2020/04/20	5	123.20	4	123.50	124.00	1	5,082	0.02%
2020/04/17	9	124.56	10	124.25	126.00	-1	5,033	-0.02%
2020/04/16	4	122.88	2	122.00	121.50	2	4,954	0.04%
2020/04/15	10	119.95	2	120.75	116.00	8	4,911	0.16%
2020/04/14	19	112.11	5	113.00	114.00	14	4,824	0.29%
2020/04/13	14	102.71	17	105.06	104.00	-3	4,782	-0.06%
2020/04/10	4	99.55	6	100.08	97.70	-2	4,690	-0.04%
2020/04/09	5	97.90	0	0.00	97.50	5	4,661	0.11%
2020/04/08	0	0.00	4	97.08	101.50	-4	4,632	-0.09%
2020/04/07	4	94.82	0	0.00	92.60	4	4,535	0.09%
2020/04/06	1	93.40	1	92.30	93.00	0	4,479	0.00%
2020/03/27	5	93.14	71.9	92.24	87.50	-66.9	4,383	-1.53%
2020/03/26	7	91.64	8	92.61	95.50	-1	4,267	-0.02%
2020/03/25	3	91.30	3	91.67	87.00	0	4,228	0.00%
2020/03/23	1	73.50	0	0.00	78.00	1	4,131	0.02%
2020/03/20	205	81.54	7	80.17	81.60	198	4,129	4.80%	大買/鉅額交易
2020/03/19	1	74.30	0	0.00	74.20	1	4,055	0.02%
2020/03/18	2	83.40	2	86.90	82.40	0	4,028	0.00%
2020/03/17	3	91.20	0	0.00	83.10	3	3,969	0.08%
2020/03/13	0	0.00	1	97.70	98.20	-1	3,824	-0.03%
2020/03/12	18	110.14	19	109.71	107.00	-1	3,756	-0.03%
2020/03/11	1	119.50	0	0.00	118.00	1	3,677	0.03%
2020/03/10	9	126.22	8	127.75	131.00	1	3,706	0.03%
2020/03/09	4	129.13	6	128.25	124.50	-2	3,694	-0.05%
2020/03/06	3	137.33	3	136.00	136.00	0	3,655	0.00%
2020/03/05	2	136.00	2	135.50	135.00	0	3,624	0.00%
2020/03/04	3	127.17	3	126.67	126.50	0	3,567	0.00%
2020/03/03	1	131.50	0	0.00	133.00	1	3,506	0.03%
2020/03/02	3	128.50	3	128.00	128.00	0	3,423	0.00%
2020/02/27	4	128.63	5	125.70	126.50	-1	3,322	-0.03%
2020/02/26	14.1	141.84	13	142.38	137.50	1.1	3,207	0.03%
2020/02/25	7	129.93	6	134.75	138.00	1	2,929	0.03%
2020/02/21	3	127.67	3	126.50	126.50	0	2,754	0.00%
2020/02/18	2	119.00	12	118.92	115.00	-10	2,434	-0.41%
2020/02/17	2	116.00	10	115.60	115.50	-8	2,364	-0.34%
2020/02/14	0	0.00	1	108.00	115.50	-1	2,307	-0.04%
2020/02/13	6	105.83	12	105.96	105.50	-6	2,239	-0.27%
2020/02/11	2	104.50	0	0.00	103.00	2	2,146	0.09%
2020/02/10	10	102.10	6	102.17	100.50	4	2,069	0.19%
2020/02/07	14	117.21	2	114.50	111.50	12	1,983	0.61%
2020/02/06	1	118.00	13	121.96	123.50	-12	1,907	-0.63%
2020/02/05	7	114.43	4	118.63	118.50	3	1,842	0.16%
2020/02/04	1	109.50	0	0.00	111.50	1	1,758	0.06%
2020/02/03	1	100.00	7	104.29	111.50	-6	1,721	-0.35%
2020/01/31	3	107.50	1	110.00	109.00	2	1,672	0.12%
2020/01/30	0	0.00	1	110.00	110.00	-1	1,596	-0.06%
2020/01/20	19	119.32	17	120.26	122.00	2	1,545	0.13%
2020/01/17	4	115.38	1	117.50	118.50	3	1,446	0.21%
2020/01/15	4	99.68	3	101.50	98.50	1	1,270	0.08%
2020/01/10	0	0.00	6	93.30	89.00	-6	1,090	-0.55%
2020/01/09	6	90.40	1	90.40	92.00	5	1,044	0.48%
2020/01/07	1	88.00	3	87.67	89.00	-2	981	-0.20%
2020/01/03	0	0.00	1	87.20	85.80	-1	942	-0.11%
2020/01/02	2	90.95	0	0.00	87.80	2	918	0.22%
2019/12/20	0	0.00	1	81.20	83.70	-1	729	-0.14%
2019/12/10	2	79.10	0	0.00	79.40	2	545	0.37%
2019/12/06	5	75.10	5	80.00	79.50	0	504	0.00%
2019/12/05	0	0.00	0.1	75.10	75.10	-0.1	469	-0.02%
2019/12/04	1	68.20	0	0.00	68.30	1	351	0.28%
2019/12/03	0	0.00	1	64.20	64.20	-1	263	-0.38%
2019/12/02	0	0.00	1	58.40	58.40	-1	206	-0.49%
2019/08/08	0	0.00	1	38.80	38.75	-1	94	-1.06%
2019/05/03	0	0.00	1	41.50	42.40	-1	177	-0.56%
2019/03/07	1	47.95	0	0.00	47.35	1	280	0.36%
2019/02/20	1	48.50	0	0.00	48.70	1	285	0.35%
2019/01/18	0	0.00	1	51.50	49.50	-1	229	-0.44%
2019/01/16	0	0.00	1	44.50	45.00	-1	179	-0.56%
2019/01/11	1	43.55	0	0.00	43.35	1	187	0.53%
2019/01/10	0	0.00	1	44.05	43.90	-1	188	-0.53%
2019/01/09	1	43.20	0	0.00	43.30	1	190	0.53%
2019/01/04	1	41.50	0	0.00	42.40	1	202	0.49%
2018/10/09	0	0.00	41	49.26	47.65	-41	232	-17.63%
2018/09/17	10	59.69	0	0.00	60.70	10	193	5.16%
2018/09/14	8	58.53	0	0.00	59.50	8	192	4.16%
2018/09/12	11	59.35	0	0.00	59.00	11	188	5.83%
2018/07/05	0	0.00	7	82.06	82.00	-7	495	-1.41%
2018/06/28	7	85.90	0	0.00	85.50	7	529	1.32%
2018/06/15	0	0.00	1	89.90	89.50	-1	836	-0.12%
2018/05/22	0	0.00	1	92.80	90.00	-1	1,525	-0.07%
2018/05/11	1	83.20	0	0.00	83.00	1	1,528	0.07%
2018/05/10	1	82.00	0	0.00	84.90	1	1,534	0.07%
2018/03/26	1	98.60	1	101.00	102.50	0	1,626	0.00%
2018/03/22	1	112.00	0	0.00	105.00	1	1,547	0.06%
2018/03/20	1	117.50	0	0.00	117.00	1	1,455	0.07%
2018/03/16	1	108.00	2	112.75	117.50	-1	1,322	-0.08%
2018/03/13	0	0.00	1	109.00	103.00	-1	1,229	-0.08%
2018/03/09	2	101.75	0	0.00	101.50	2	1,174	0.17%
2018/01/12	17	90.22	0	0.00	89.00	17	749	2.27%