愛普* (6531)-華南永昌-竹北券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:14:30(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-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	311.00	308.50	-1	2,016	-0.05%
2024/11/20	0	0.00	3	302.50	302.50	-3	2,010	-0.15%
2024/11/18	1	295.50	0	0.00	294.00	1	2,032	0.05%
2024/11/15	0	300.00	0	0.00	301.00	0	2,026	0.00%
2024/11/14	1.1	301.79	0	0.00	300.00	1.1	2,037	0.05%
2024/11/13	0.3	309.00	0	0.00	310.00	0.3	2,041	0.01%
2024/11/12	0.3	311.11	0	0.00	309.00	0.3	2,070	0.01%
2024/11/11	0	0.00	2	314.25	316.50	-2	2,078	-0.10%
2024/11/08	1	313.50	3	314.00	313.00	-2	2,094	-0.10%
2024/11/07	1	316.50	0	0.00	316.00	1	2,132	0.05%
2024/11/05	0	0.00	10.1	312.76	309.50	-10.1	2,177	-0.46%
2024/11/04	0	0.00	6	306.25	306.50	-6	2,279	-0.26%
2024/10/30	1.1	301.55	0.1	306.50	301.50	1	2,292	0.04%
2024/10/29	1.3	299.88	1	303.00	302.50	0.3	2,302	0.01%
2024/10/28	0.2	309.94	0	0.00	309.00	0.2	2,302	0.01%
2024/10/25	3	312.50	0	0.00	311.00	3	2,314	0.13%
2024/10/24	2	315.00	8	320.00	316.50	-6	2,367	-0.25%
2024/10/23	7	320.00	0	0.00	317.00	7	2,360	0.30%
2024/10/22	1	317.00	0	0.00	319.00	1	2,394	0.04%
2024/10/21	0	0.00	1	322.00	319.50	-1	2,439	-0.04%
2024/10/18	1.3	302.56	0	0.00	300.00	1.3	2,421	0.05%
2024/10/16	5	308.00	1	310.00	309.00	4	2,471	0.16%
2024/10/14	0	0.00	1	310.00	311.00	-1	2,546	-0.04%
2024/10/09	2.4	302.42	0	0.00	297.00	2.4	2,596	0.09%
2024/10/08	0.1	300.50	0	0.00	303.50	0.1	2,653	0.00%
2024/10/07	1	305.50	1	307.00	306.00	0	2,702	0.00%
2024/10/01	4.2	299.52	2	303.50	299.50	2.2	2,822	0.08%
2024/09/30	0.2	304.00	0	0.00	303.50	0.2	2,944	0.01%
2024/09/26	2	301.00	2	304.50	303.00	0	2,969	0.00%
2024/09/25	15	299.50	2	298.50	299.50	13	2,931	0.44%
2024/09/24	3.1	287.03	0	0.00	288.50	3.1	2,928	0.11%
2024/09/23	11	294.27	0	0.00	293.00	11	2,936	0.37%
2024/09/20	1.1	291.46	0	0.00	288.50	1.1	2,980	0.04%
2024/09/19	2.1	287.69	1	291.00	292.00	1.1	3,037	0.04%
2024/09/18	3.2	284.71	1	286.00	282.00	2.2	3,047	0.07%
2024/09/16	2.3	291.71	1	296.50	291.50	1.3	3,061	0.04%
2024/09/13	2	299.00	4	300.00	299.50	-2	3,172	-0.06%
2024/09/12	16	305.00	3	305.33	301.50	13	3,292	0.39%
2024/09/11	0	300.00	1	302.50	299.50	-1	3,278	-0.03%
2024/09/10	2	297.27	0	0.00	300.00	2	3,288	0.06%
2024/09/09	0.1	308.10	0	0.00	308.50	0.1	3,299	0.00%
2024/09/06	0	0.00	0	310.50	312.50	0	3,275	0.00%
2024/09/05	0	0.00	1	291.00	289.50	-1	3,206	-0.03%
2024/09/04	0.1	305.00	0	0.00	299.50	0.1	3,183	0.00%
2024/09/03	14	324.43	2	330.00	319.50	12	3,156	0.38%
2024/09/02	1	320.50	0	0.00	316.00	1	3,136	0.03%
2024/08/30	4	324.75	3	321.83	323.50	1	3,144	0.03%
2024/08/29	0.1	321.50	1	322.50	323.50	-0.9	3,202	-0.03%
2024/08/28	4	315.38	3	316.00	326.00	1	3,165	0.03%
2024/08/27	1	312.50	1	308.00	306.50	0	3,118	0.00%
2024/08/26	2	308.50	10	309.05	308.50	-8	3,125	-0.26%
2024/08/23	1	299.00	1	302.50	306.50	0	3,141	0.00%
2024/08/22	2	303.25	2.7	309.26	303.50	-0.7	3,184	-0.02%
2024/08/21	1	298.50	5	304.90	305.00	-4	3,187	-0.13%
2024/08/20	7	306.29	2	301.50	301.50	5	3,180	0.16%
2024/08/19	1.1	302.99	3	302.83	303.00	-1.9	3,184	-0.06%
2024/08/16	6	300.25	6	300.92	300.50	0	3,185	0.00%
2024/08/15	3	299.17	3	298.33	298.50	0	3,176	0.00%
2024/08/14	9	297.83	1	299.50	298.50	8	3,181	0.25%
2024/08/13	6	291.83	1	294.00	291.50	5	3,155	0.16%
2024/08/12	1	286.50	1	290.50	289.50	0	3,151	0.00%
2024/08/09	14	289.07	16	289.19	285.00	-2	3,153	-0.06%
2024/08/08	2	288.50	2.1	292.00	289.00	0	3,129	0.00%
2024/08/06	0	0.00	1	252.00	262.00	-1	3,115	-0.03%
2024/08/05	4.1	277.02	0.1	277.00	277.00	4	3,054	0.13%
2024/08/02	0	0.00	1	309.00	307.50	-1	3,059	-0.03%
2024/08/01	1	326.51	1	325.50	326.50	0	3,084	0.00%
2024/07/31	1	320.00	0	0.00	319.00	1	3,108	0.03%
2024/07/30	1	308.00	1	306.00	320.00	0	3,097	0.00%
2024/07/29	3.1	320.72	9	313.33	308.00	-6	3,078	-0.19%
2024/07/26	0.2	329.38	1	329.50	335.00	-0.8	3,019	-0.03%
2024/07/23	8	347.50	10	345.70	340.50	-2	3,013	-0.07%
2024/07/22	5	338.50	3	345.50	341.50	2	3,008	0.07%
2024/07/19	1.1	377.19	3	370.50	365.00	-2	2,959	-0.07%
2024/07/17	2.1	388.40	2.4	383.42	385.00	-0.3	2,919	-0.01%
2024/07/16	1	395.50	1.1	387.77	385.00	-0.1	2,939	0.00%
2024/07/15	2	377.50	2.1	375.22	376.00	-0.1	2,918	0.00%
2024/07/12	2.2	378.95	2	382.50	373.50	0.2	2,918	0.01%
2024/07/11	3	385.50	2	390.50	382.50	1	2,903	0.03%
2024/07/10	13	393.77	5	393.80	390.50	8	2,928	0.27%
2024/07/09	1.1	386.38	7	382.93	398.00	-6	2,888	-0.21%
2024/07/08	2.1	381.86	3	384.33	380.00	-0.9	2,847	-0.03%
2024/07/05	6	400.25	5	394.70	394.50	1	2,814	0.04%
2024/07/04	2	403.00	21.3	397.39	402.00	-19.3	2,747	-0.70%
2024/07/03	0	0.00	5	390.40	388.50	-5	2,640	-0.19%
2024/07/02	1	385.50	0	0.00	381.00	1	2,630	0.04%
2024/07/01	1	383.50	0	0.00	383.00	1	2,626	0.04%
2024/06/28	0	0.00	1	390.99	386.50	-1	2,649	-0.04%
2024/06/27	0	386.00	0	0.00	381.50	0	2,652	0.00%
2024/06/26	17	387.35	1	390.50	385.00	16	2,660	0.60%
2024/06/25	12.1	375.11	3	376.50	391.50	9.1	2,620	0.35%
2024/06/24	4	381.75	9	385.56	383.50	-5	2,560	-0.20%
2024/06/21	5.1	383.26	3	389.67	386.00	2.1	2,552	0.08%
2024/06/20	18.2	385.52	3	395.00	385.50	15.2	2,526	0.60%
2024/06/19	10	386.50	59	384.14	382.50	-49	2,408	-2.03%
2024/06/18	0	0.00	1	354.50	358.50	-1	2,294	-0.04%
2024/06/17	0	0.00	1	359.00	354.50	-1	2,312	-0.04%
2024/06/14	2	359.50	3	360.00	358.00	-1	2,328	-0.04%
2024/06/13	1	346.00	2	346.00	351.50	-1	2,331	-0.04%
2024/06/11	0	0.00	8	344.69	344.50	-8	2,435	-0.33%
2024/06/07	0	0.00	2	355.00	355.00	-2	2,512	-0.08%
2024/06/06	7	348.57	3	352.00	346.00	4	2,530	0.16%
2024/06/05	5	365.30	1	364.00	361.50	4	2,511	0.16%
2024/06/04	10	374.35	10	374.25	366.00	0	2,541	0.00%
2024/05/29	0	364.05	0	0.00	358.00	0	2,854	0.00%
2024/05/28	0	0.00	1	360.00	363.00	-1	2,975	-0.03%
2024/05/23	0	0.00	2	339.50	338.50	-2	3,091	-0.06%
2024/05/15	1	351.00	1	357.00	351.00	0	3,443	0.00%
2024/05/14	1	351.00	1	346.50	354.00	0	3,520	0.00%
2024/05/13	0	0.00	0.1	343.00	346.50	-0.1	3,562	0.00%
2024/05/09	3.1	352.82	2	353.75	349.50	1	3,574	0.03%
2024/05/07	22	374.25	0	377.50	366.50	22	3,619	0.61%
2024/05/06	0	378.50	0	0.00	380.50	0	3,673	0.00%
2024/05/02	3	378.33	0	0.00	373.50	3	3,706	0.08%
2024/04/30	0	0.00	1	376.50	380.00	-1	3,802	-0.03%
2024/04/29	1	377.00	0	0.00	373.00	1	3,844	0.03%
2024/04/26	1	377.50	1	369.00	371.00	0	3,896	0.00%
2024/04/23	4	349.75	6	353.50	354.00	-2	4,086	-0.05%
2024/04/22	18	352.00	2	345.00	345.00	16	4,172	0.38%
2024/04/19	19.1	368.69	2	363.00	360.50	17.1	4,317	0.39%
2024/04/18	1	384.00	0	0.00	383.00	1	4,479	0.02%
2024/04/17	1	383.00	0	0.00	383.00	1	4,559	0.02%
2024/04/16	12	377.58	11	380.41	384.00	1	4,578	0.02%
2024/04/15	2	377.25	2	377.00	376.50	0	4,570	0.00%
2024/04/12	1	388.00	0	0.00	388.00	1	4,622	0.02%
2024/04/11	3	401.00	5	392.50	395.00	-2	4,776	-0.04%
2024/04/10	11	394.23	1	398.00	398.50	10	4,801	0.21%
2024/04/09	17	402.53	1	395.00	395.00	16	4,875	0.33%
2024/04/08	21.1	409.05	0	0.00	402.00	21.1	4,896	0.43%
2024/04/03	0	0.00	1	412.00	412.00	-1	4,898	-0.02%
2024/04/02	2	408.00	2	409.00	408.00	0	4,923	0.00%
2024/04/01	3	400.83	2	410.50	408.00	1	4,955	0.02%
2024/03/29	1	400.00	1	397.50	401.50	0	4,973	0.00%
2024/03/28	0.1	389.00	0	395.50	388.00	0	4,987	0.00%
2024/03/26	2	401.00	0.2	396.50	394.00	1.8	5,043	0.04%
2024/03/25	0	409.88	0	0.00	405.00	0	5,038	0.00%
2024/03/21	2	406.44	2	400.00	405.50	0	5,066	0.00%
2024/03/20	5	405.36	5	396.20	395.00	0	5,142	0.00%
2024/03/19	4	406.62	5.3	406.85	402.50	-1.3	5,223	-0.02%
2024/03/18	11	407.32	12	407.75	407.00	-1	5,232	-0.02%
2024/03/15	2	405.50	1	406.00	406.00	1	5,327	0.02%
2024/03/14	4	414.84	3	411.83	404.50	1	5,365	0.02%
2024/03/13	6.1	423.80	3	410.17	405.00	3.1	5,337	0.06%
2024/03/12	1	434.49	0	434.00	431.50	1	5,314	0.02%
2024/03/11	2	441.00	4	442.13	443.00	-2	5,379	-0.04%
2024/03/08	4.2	434.92	5	439.10	431.00	-0.8	5,373	-0.01%
2024/03/07	3.2	445.36	2	439.01	435.00	1.2	5,403	0.02%
2024/03/06	30.1	459.56	15	468.23	450.00	15.1	5,385	0.28%
2024/03/05	8	489.43	8	486.75	490.00	0	5,289	0.00%
2024/03/04	9	493.33	12	491.38	491.50	-3	5,354	-0.06%
2024/03/01	9	472.89	11	476.96	477.50	-2	5,262	-0.04%
2024/02/29	9	446.95	5	449.90	455.00	4	5,158	0.08%
2024/02/27	16	440.91	13	437.96	438.00	3	5,104	0.06%
2024/02/26	0.1	439.88	0	0.00	436.50	0.1	5,085	0.00%
2024/02/23	2.1	445.69	1	441.00	439.50	1.1	5,116	0.02%
2024/02/22	6	454.44	0	0.00	450.00	6	5,122	0.12%
2024/02/21	7	466.38	2	471.50	464.00	5	5,064	0.10%
2024/02/20	6	472.74	7	480.36	470.50	-1	5,206	-0.02%
2024/02/19	3	477.81	0	0.00	470.00	3	5,224	0.06%
2024/02/16	2	480.75	0	0.00	480.00	2	5,375	0.04%
2024/02/15	4	486.59	2	483.00	483.50	2	5,427	0.04%
2024/02/05	6	501.83	1	496.00	497.00	5	5,456	0.09%
2024/02/02	2	528.00	3	521.33	518.00	-1	5,458	-0.02%
2024/02/01	3	518.67	3	514.33	517.00	0	5,464	0.00%
2024/01/31	1	530.00	3	527.99	523.00	-2	5,549	-0.04%
2024/01/30	10	521.20	7	523.72	523.00	3	5,604	0.05%
2024/01/29	1	490.56	3	511.67	519.00	-2	5,712	-0.03%
2024/01/26	2	497.45	1	494.50	490.50	1	5,994	0.02%
2024/01/25	4	498.25	2	494.50	494.00	2	6,221	0.03%
2024/01/24	18	500.39	6	504.17	498.00	12	6,216	0.19%
2024/01/23	0	0.00	1	528.00	520.00	-1	6,214	-0.02%
2024/01/22	4	530.25	3	532.00	526.00	1	6,250	0.02%
2024/01/19	23	520.35	3	520.00	519.00	20	6,245	0.32%
2024/01/18	11	519.18	20	533.15	516.00	-9	6,244	-0.14%
2024/01/17	2	527.50	8	532.25	534.00	-6	6,280	-0.10%
2024/01/16	2	537.00	12	548.00	544.00	-10	6,243	-0.16%
2024/01/15	1	527.00	7.1	529.14	539.00	-6.1	6,189	-0.10%
2024/01/12	22	516.04	19.1	512.00	514.00	2.9	6,097	0.05%
2024/01/11	25	497.72	9	489.85	497.50	16	5,954	0.27%
2024/01/10	1	487.00	0	0.00	489.00	1	5,980	0.02%
2024/01/09	2	487.50	3	485.67	485.00	-1	6,081	-0.02%
2024/01/08	22	487.82	7	485.57	484.50	15	6,191	0.24%
2024/01/05	0	0.00	6	494.67	498.00	-6	6,207	-0.10%
2024/01/03	1	471.00	22.2	467.50	472.00	-21.2	6,226	-0.34%
2024/01/02	3	462.67	1	459.00	459.50	2	6,177	0.03%
2023/12/29	1	469.00	1	470.00	469.00	0	6,217	0.00%
2023/12/28	3	468.17	3	465.50	465.50	0	6,290	0.00%
2023/12/27	1	469.00	2	469.49	472.00	-1	6,397	-0.02%
2023/12/26	5	462.20	18.2	460.58	462.00	-13.2	6,452	-0.20%
2023/12/25	14	456.25	6	459.17	456.50	8	6,524	0.12%
2023/12/22	1	457.00	1	456.50	457.50	0	6,603	0.00%
2023/12/21	0	0.00	20	436.68	444.00	-20	6,757	-0.30%
2023/12/20	11	439.68	3	443.00	439.00	8	6,967	0.11%
2023/12/19	22.1	439.87	9	439.67	439.00	13.1	7,147	0.18%
2023/12/18	9	451.44	0	0.00	449.50	9	7,374	0.12%
2023/12/15	13	453.23	13	461.38	452.50	0	7,559	0.00%
2023/12/14	3	459.33	4	456.25	460.50	-1	7,734	-0.01%
2023/12/13	0	0.00	1	447.00	446.00	-1	7,865	-0.01%
2023/12/12	21	444.38	45	445.89	443.50	-24	8,084	-0.30%
2023/12/11	25	430.82	0	0.00	430.00	25	8,065	0.31%
2023/12/08	2	443.75	2	442.25	440.50	0	8,053	0.00%
2023/12/07	18.1	429.29	54	437.35	436.00	-35.9	8,039	-0.45%
2023/12/06	84.2	443.47	12	441.96	436.50	72.2	8,040	0.90%
2023/12/05	1	453.00	0	0.00	452.00	1	8,017	0.01%
2023/12/04	38.1	461.33	10	467.00	460.00	28.1	8,050	0.35%
2023/12/01	7	467.29	6	467.83	469.00	1	8,097	0.01%
2023/11/30	20	467.50	2	468.25	468.00	18	8,371	0.22%
2023/11/29	3	464.17	5.1	456.02	471.00	-2.1	8,353	-0.02%
2023/11/28	1.1	431.24	1	443.00	444.50	0.1	8,260	0.00%
2023/11/27	3	432.33	2.3	438.17	430.50	0.7	8,247	0.01%
2023/11/22	4	453.75	13	453.62	452.50	-9	8,260	-0.11%
2023/11/21	12	448.25	24	452.92	447.50	-12	8,236	-0.15%
2023/11/20	4	452.99	7	450.43	449.50	-3	8,221	-0.04%
2023/11/17	2	453.50	2	449.50	456.00	0	8,215	0.00%
2023/11/16	0.1	438.50	0	0.00	435.00	0.1	8,146	0.00%
2023/11/15	2	445.25	19	443.52	444.00	-17	8,111	-0.21%
2023/11/14	13	430.96	3	431.33	432.50	10	7,988	0.13%
2023/11/13	5	423.30	13	417.88	422.00	-8	7,990	-0.10%
2023/11/10	2	408.50	14	405.43	409.50	-12	7,913	-0.15%
2023/11/09	1	413.50	1	410.00	410.00	0	7,901	0.00%
2023/11/08	3	413.17	3	414.17	411.00	0	7,892	0.00%
2023/11/07	15	417.37	0	0.00	420.00	15	7,807	0.19%
2023/11/06	10	413.45	4	410.13	416.00	6	7,822	0.08%
2023/11/03	32	397.28	14	405.00	410.00	18	7,733	0.23%
2023/11/02	17	394.09	17.2	391.50	397.50	-0.2	7,425	0.00%
2023/11/01	9	363.33	8.1	359.00	361.50	0.9	7,250	0.01%
2023/10/31	11.1	360.76	13	371.26	357.00	-1.9	7,338	-0.03%
2023/10/30	4.1	373.27	4	373.50	375.50	0.1	7,436	0.00%
2023/10/27	4	368.11	0.1	368.00	361.50	3.9	7,542	0.05%
2023/10/26	3	372.17	17	369.06	368.00	-14	7,878	-0.18%
2023/10/25	23	385.61	8	377.75	382.50	15	8,188	0.18%
2023/10/24	19.1	365.64	18	367.28	368.50	1.1	8,301	0.01%
2023/10/23	17	367.50	17	374.00	366.00	0	8,311	0.00%
2023/10/20	5	371.80	6.1	368.27	377.50	-1.1	8,316	-0.01%
2023/10/19	13	371.73	29	370.17	374.50	-16	8,260	-0.19%
2023/10/18	6	372.67	4	372.75	370.00	2	8,229	0.02%
2023/10/17	3	381.83	7	382.36	383.00	-4	8,177	-0.05%
2023/10/16	6	374.58	12	374.54	372.50	-6	8,093	-0.07%
2023/10/13	5	388.80	6	386.42	390.00	-1	7,975	-0.01%
2023/10/12	5	381.40	2	386.00	389.50	3	7,929	0.04%
2023/10/11	3	377.50	4	385.13	372.00	-1	7,905	-0.01%
2023/10/05	2	386.75	2	383.50	383.50	0	7,902	0.00%
2023/10/04	7	384.29	7.5	380.80	386.00	-0.5	7,885	-0.01%
2023/10/03	7	386.57	7	395.57	387.50	0	7,826	0.00%
2023/10/02	1	400.00	1	395.00	396.00	0	7,716	0.00%
2023/09/28	26	383.85	26	390.73	383.00	0	7,663	0.00%
2023/09/27	2	386.00	2	390.25	392.00	0	7,630	0.00%
2023/09/26	4	394.13	3	384.33	385.50	1	7,582	0.01%
2023/09/25	4	393.50	4	394.38	395.50	0	7,406	0.00%
2023/09/22	21	379.12	21	376.33	386.00	0	7,204	0.00%
2023/09/21	2	375.00	3	380.17	382.00	-1	7,053	-0.01%
2023/09/20	2	371.75	22	371.61	373.50	-20	6,807	-0.29%
2023/09/19	4	363.50	38.2	363.12	360.50	-34.2	6,628	-0.52%
2023/09/18	3.2	371.16	11	371.50	371.50	-7.8	6,398	-0.12%
2023/09/15	11	359.31	14	359.18	363.00	-3	6,188	-0.05%
2023/09/14	2	338.50	4	344.75	348.00	-2	5,976	-0.03%
2023/09/13	10	331.00	15	331.43	331.50	-5	5,888	-0.08%
2023/09/12	1	330.50	27	330.02	327.00	-26	5,869	-0.44%
2023/09/11	3	327.83	3	327.17	325.50	0	5,939	0.00%
2023/09/08	0	0.00	10	343.50	339.00	-10	5,925	-0.17%
2023/09/07	3	351.67	1	352.50	350.00	2	5,965	0.03%
2023/09/06	41	360.44	13	361.12	351.50	28	5,970	0.47%
2023/09/05	20	364.00	12	367.42	354.00	8	5,888	0.14%
2023/09/04	0	0.00	2	349.00	353.00	-2	5,656	-0.04%
2023/09/01	10	321.00	11	330.09	321.00	-1	5,696	-0.02%
2023/08/31	5	332.40	4	329.75	328.00	1	5,764	0.02%
2023/08/30	4	330.25	5	326.80	330.50	-1	5,788	-0.02%
2023/08/29	0	321.00	1	318.00	321.50	-1	5,893	-0.02%
2023/08/28	3	320.83	3	322.00	321.00	0	6,021	0.00%
2023/08/25	1	328.00	2	330.50	327.00	-1	6,389	-0.02%
2023/08/24	24	331.67	19	334.82	328.50	5	6,525	0.08%
2023/08/23	4	330.75	3	322.00	332.00	1	6,597	0.02%
2023/08/22	5	334.40	11	331.23	329.00	-6	6,661	-0.09%
2023/08/21	11	317.09	5	319.20	322.00	6	6,737	0.09%
2023/08/18	7	320.86	2	326.50	315.50	5	6,747	0.07%
2023/08/17	4	328.00	15	329.63	334.00	-11	6,739	-0.16%
2023/08/16	16	320.44	19	320.18	321.00	-3	6,719	-0.04%
2023/08/15	13	317.58	9	320.33	317.50	4	6,849	0.06%
2023/08/14	8	317.25	7	314.50	314.50	1	6,979	0.01%
2023/08/11	9	329.56	3.2	329.21	325.50	5.8	6,961	0.08%
2023/08/10	77.2	341.20	76	328.14	327.00	1.2	6,969	0.02%
2023/08/09	23	351.50	24	352.52	345.00	-1	6,893	-0.01%
2023/08/08	16	353.47	16	354.81	351.00	0	6,853	0.00%
2023/08/07	32	355.13	29	354.88	356.00	3	6,835	0.04%
2023/08/04	29	349.16	16.3	344.69	343.00	12.7	6,781	0.19%
2023/08/02	10.2	363.76	26	359.27	348.00	-15.8	6,690	-0.24%
2023/08/01	9	383.73	25	385.68	386.50	-16	6,568	-0.24%
2023/07/31	33.1	388.14	35.1	383.26	381.50	-2	6,503	-0.03%
2023/07/28	21	363.12	14.3	367.83	379.50	6.7	6,140	0.11%
2023/07/27	23	338.48	17.4	336.37	345.00	5.6	5,791	0.10%
2023/07/26	12.1	312.21	9	313.51	314.00	3.1	5,613	0.05%
2023/07/24	4	303.26	4	303.88	300.00	0	5,623	0.00%
2023/07/21	1	295.51	0	0.00	307.50	1	5,689	0.02%
2023/07/20	2.9	309.49	5	310.90	305.50	-2.1	5,775	-0.04%
2023/07/19	0	0.00	1.2	318.83	316.50	-1.2	5,780	-0.02%
2023/07/18	1	310.00	0	0.00	308.50	1	5,807	0.02%
2023/07/17	0	0.00	13	309.62	316.50	-13	5,838	-0.22%
2023/07/14	1.4	317.03	1	319.50	315.00	0.4	5,845	0.01%
2023/07/13	5	327.50	5	321.00	324.50	0	5,826	0.00%
2023/07/12	2.1	316.09	8	317.38	316.00	-5.9	5,775	-0.10%
2023/07/11	12	320.33	11	325.32	320.50	1	5,785	0.02%
2023/07/10	0	0.00	1.3	317.63	321.00	-1.3	5,805	-0.02%
2023/07/07	1	308.50	1	306.50	310.00	0	5,846	0.00%
2023/07/06	1.3	323.11	7	318.58	315.00	-5.7	5,865	-0.10%
2023/07/05	7	318.64	6.8	318.73	323.50	0.2	5,874	0.00%
2023/07/04	11.8	312.39	11.2	312.17	316.00	0.6	5,886	0.01%
2023/07/03	4.1	301.01	6	304.42	301.00	-1.9	5,901	-0.03%
2023/06/30	6.3	301.16	4	302.38	304.00	2.3	5,996	0.04%
2023/06/29	6.4	297.80	6	298.33	300.00	0.4	6,035	0.01%
2023/06/28	3.1	292.32	3	296.17	291.00	0.1	6,079	0.00%
2023/06/27	6	294.83	0	0.00	292.50	6	6,179	0.10%
2023/06/26	6.1	300.21	2.1	298.01	296.50	4	6,191	0.06%
2023/06/21	5.2	312.37	5	317.40	311.50	0.2	6,270	0.00%
2023/06/20	8	328.13	8	329.63	322.50	0	6,406	0.00%
2023/06/19	2	334.00	10	333.90	332.50	-8	6,509	-0.12%
2023/06/16	3.1	336.55	8	335.19	331.50	-4.9	6,804	-0.07%
2023/06/15	1.3	345.42	6	341.42	337.50	-4.7	7,098	-0.07%
2023/06/14	9.5	333.64	21	330.88	332.00	-11.5	7,290	-0.16%
2023/06/13	16	340.03	18	339.03	337.00	-2	7,439	-0.03%
2023/06/12	3.1	335.43	0	0.00	333.00	3.1	7,583	0.04%
2023/06/09	1	331.00	4	329.88	325.50	-3	7,642	-0.04%
2023/06/08	9.1	330.93	6	334.75	323.50	3.1	7,780	0.04%
2023/06/07	12	342.75	6.4	341.61	339.00	5.6	7,849	0.07%
2023/06/06	8	337.50	8.5	336.26	337.00	-0.5	8,050	-0.01%
2023/06/05	3.2	331.33	3.1	335.00	328.50	0.1	8,003	0.00%
2023/06/02	72	338.42	97.1	346.30	336.00	-25.1	8,006	-0.31%
2023/06/01	16.1	343.66	4.2	342.88	348.50	11.9	7,925	0.15%
2023/05/31	27.1	349.68	31.2	346.62	340.00	-4	8,057	-0.05%
2023/05/30	48.5	332.45	16	332.38	332.00	32.5	7,784	0.42%
2023/05/29	18	323.42	20	325.28	328.50	-2	7,820	-0.03%
2023/05/26	16.1	312.96	17	319.76	310.50	-0.9	7,933	-0.01%
2023/05/25	17.1	325.62	19	325.58	317.50	-1.9	8,093	-0.02%
2023/05/24	9.1	309.44	13.2	310.43	314.50	-4.1	8,079	-0.05%
2023/05/23	9	309.11	5.1	309.03	310.00	3.9	8,320	0.05%
2023/05/22	20.1	308.13	15	308.83	304.50	5.1	8,621	0.06%
2023/05/19	30	311.33	20	309.38	311.50	10	8,783	0.11%
2023/05/18	15	299.03	25	298.14	304.50	-10	8,778	-0.11%
2023/05/17	0	0.00	10	283.00	284.00	-10	8,712	-0.11%
2023/05/16	13	282.19	6	281.83	280.00	7	8,767	0.08%
2023/05/15	4	279.00	10	283.70	276.00	-6	8,856	-0.07%
2023/05/12	13	284.92	5	280.00	286.00	8	8,969	0.09%
2023/05/11	5	283.20	1	283.00	278.00	4	9,121	0.04%
2023/05/10	1	277.00	4	278.50	282.00	-3	9,270	-0.03%
2023/05/09	3	280.00	0	0.00	277.50	3	9,322	0.03%
2023/05/08	12	284.92	13	287.23	283.00	-1	9,412	-0.01%
2023/05/05	6	283.92	6	284.25	283.00	0	9,555	0.00%
2023/05/04	3	275.83	4	274.25	276.00	-1	9,619	-0.01%
2023/05/03	1	276.00	0	0.00	275.50	1	9,693	0.01%
2023/05/02	5	285.70	1	284.99	283.50	4	9,732	0.04%
2023/04/28	15	279.30	6	277.67	279.50	9	9,742	0.09%
2023/04/27	34	274.01	15	274.00	273.50	19	9,691	0.20%
2023/04/26	28	270.59	29	266.72	271.50	-1	9,643	-0.01%
2023/04/25	27.1	272.48	8	283.56	272.00	19.1	9,564	0.20%
2023/04/24	14	289.18	23.1	294.49	290.50	-9.1	9,456	-0.10%
2023/04/21	13	289.81	32	295.47	291.00	-19	9,423	-0.20%
2023/04/20	15	301.43	36	301.92	301.00	-21	9,374	-0.22%
2023/04/19	32	307.02	35	306.97	303.50	-3	9,346	-0.03%
2023/04/18	49	312.46	41	316.59	311.50	8	9,321	0.09%
2023/04/17	16	314.63	15	311.27	315.00	1	9,266	0.01%
2023/04/14	11	314.73	125	311.40	313.00	-114	9,239	-1.23%	大賣/鉅額交易
2023/04/13	14.1	316.83	45	319.60	311.00	-30.9	9,183	-0.34%
2023/04/12	7	320.36	10	322.90	325.50	-3	9,112	-0.03%
2023/04/11	2	321.25	4	324.00	320.00	-2	9,043	-0.02%
2023/04/10	13	326.38	10.6	327.79	326.00	2.4	9,013	0.03%
2023/04/07	9	328.06	7	328.00	324.50	2	8,947	0.02%
2023/04/06	7	318.93	52	320.80	323.00	-45	8,877	-0.51%
2023/03/31	16	317.03	106	315.55	324.00	-90	8,813	-1.02%	大賣/
2023/03/30	17	316.76	9	314.61	310.50	8	8,695	0.09%
2023/03/29	14	312.86	35	308.11	306.00	-21	8,645	-0.24%
2023/03/28	4.2	317.10	2	319.75	315.00	2.2	8,601	0.03%
2023/03/27	3.1	320.90	11	321.09	316.50	-7.9	8,485	-0.09%
2023/03/24	102.1	339.82	1	339.50	325.50	101.1	8,469	1.19%	大買/鉅額交易
2023/03/23	115.3	329.26	18	325.78	334.50	97.3	8,363	1.16%	大買/
2023/03/22	8	327.44	6	328.00	323.50	2	8,242	0.02%
2023/03/21	40	323.24	122	324.89	325.00	-82	8,118	-1.01%	大賣/
2023/03/20	31	316.35	164.3	321.08	324.50	-133.3	7,812	-1.71%	大賣/鉅額交易
2023/03/17	113	306.96	95.3	302.50	303.50	17.7	7,499	0.24%	大買/
2023/03/16	35	297.26	63	295.12	296.00	-28	7,232	-0.39%
2023/03/15	69	303.83	71	299.92	295.00	-2	7,106	-0.03%
2023/03/14	54	290.74	56	292.20	289.00	-2	6,909	-0.03%
2023/03/13	78.1	288.13	12	289.71	297.00	66.1	6,875	0.96%
2023/03/10	13.1	293.61	35	291.01	291.50	-22	6,741	-0.33%
2023/03/09	10	296.25	13	294.81	295.00	-3	6,660	-0.05%
2023/03/08	11	281.91	6.2	282.74	283.50	4.8	6,405	0.08%
2023/03/07	9.1	284.32	15	283.67	281.50	-5.9	6,414	-0.09%
2023/03/06	42	281.97	42	286.33	280.50	0	6,421	0.00%
2023/03/03	42	279.69	15	284.67	283.00	27	6,468	0.42%
2023/03/02	47	289.11	32	289.17	287.00	15	6,412	0.23%
2023/03/01	4	289.85	5	290.20	290.00	-1	6,335	-0.02%
2023/02/24	138	291.74	38	289.87	283.00	100	6,277	1.59%	大買/
2023/02/23	55	289.52	21	282.45	289.50	34	6,234	0.55%
2023/02/22	51	271.10	17	269.88	266.50	34	6,186	0.55%
2023/02/21	196	282.96	59	282.94	281.50	137	6,136	2.23%	大買/鉅額交易
2023/02/20	12	272.38	17	269.56	280.00	-5	6,047	-0.08%
2023/02/17	51.1	256.05	86	255.83	260.00	-34.9	5,796	-0.60%
2023/02/16	24	251.94	11	247.86	252.00	13	5,679	0.23%
2023/02/15	20	236.45	13.1	237.26	235.50	6.9	5,670	0.12%
2023/02/14	8	245.38	11	246.91	246.00	-3	5,652	-0.05%
2023/02/13	8	247.75	7	250.71	244.00	1	5,834	0.02%
2023/02/10	20	245.83	19	250.58	247.00	1	5,986	0.02%
2023/02/09	52	265.08	50	264.19	262.00	2	5,936	0.03%
2023/02/08	15	254.23	27	260.02	268.00	-12	5,802	-0.21%
2023/02/07	3	249.00	4	244.75	244.00	-1	5,686	-0.02%
2023/02/06	21	245.95	29	243.53	245.50	-8	5,694	-0.14%
2023/02/03	28	244.21	33	243.53	247.50	-5	5,663	-0.09%
2023/02/02	1	229.50	1	229.00	233.50	0	5,633	0.00%
2023/01/31	1	202.50	2	204.50	210.00	-1	5,479	-0.02%
2023/01/30	4	200.50	25	200.74	201.50	-21	5,428	-0.39%
2023/01/13	0	0.00	0	183.50	183.00	0	5,575	0.00%
2023/01/11	3	192.29	8	190.75	190.00	-5	5,572	-0.09%
2023/01/10	2	188.00	0	0.00	188.00	2	5,560	0.04%
2023/01/09	5	188.80	1	185.50	186.50	4	5,541	0.07%
2023/01/05	10	179.00	0.1	177.50	175.00	9.9	5,521	0.18%
2023/01/04	0.1	174.50	0	0.00	176.00	0.1	5,547	0.00%
2022/12/29	0	0.00	20	164.00	168.00	-20	5,567	-0.36%
2022/12/27	16	173.50	0	0.00	172.50	16	5,615	0.28%
2022/12/26	4	168.13	5	170.90	170.50	-1	5,650	-0.02%
2022/12/22	9	170.67	0	0.00	170.00	9	5,695	0.16%
2022/12/19	3	181.50	27	179.46	181.50	-24	5,757	-0.42%
2022/12/16	3	180.50	3	179.50	181.00	0	5,766	0.00%
2022/12/14	53	189.40	1	189.50	190.50	52	5,737	0.91%
2022/12/13	1	184.50	1	187.50	184.50	0	5,696	0.00%
2022/12/12	8	186.50	0	0.00	186.00	8	5,677	0.14%
2022/12/09	0	0.00	1	191.50	186.50	-1	5,677	-0.02%
2022/12/08	2	190.25	1.1	189.54	187.00	0.9	5,682	0.02%
2022/12/07	0	0.00	17	190.35	187.50	-17	5,668	-0.30%
2022/12/06	6	200.75	0	0.00	195.50	6	5,611	0.11%
2022/12/05	5	212.10	3	214.00	207.00	2	5,568	0.04%
2022/12/02	4	206.63	2.3	208.28	209.00	1.7	5,496	0.03%
2022/12/01	5.3	206.98	5	203.80	206.50	0.3	5,505	0.01%
2022/11/30	4	201.50	0	0.00	198.00	4	5,487	0.07%
2022/11/29	0	0.00	40	198.31	199.00	-40	5,520	-0.72%
2022/11/28	6	205.17	0	0.00	202.00	6	5,519	0.11%
2022/11/25	3	210.67	1	213.50	207.50	2	5,661	0.04%
2022/11/24	4	211.38	7.1	213.36	213.50	-3.1	5,546	-0.06%
2022/11/23	2	198.50	3	199.50	199.00	-1	5,324	-0.02%
2022/11/22	7	201.00	4	200.00	197.00	3	5,282	0.06%
2022/11/21	15	207.13	10.1	207.71	207.00	4.9	5,187	0.09%
2022/11/18	9	197.00	25	197.84	203.00	-16	5,054	-0.32%
2022/11/17	5	188.90	2	191.50	191.00	3	4,838	0.06%
2022/11/16	0	0.00	4	178.75	192.50	-4	4,733	-0.08%
2022/11/15	6	178.00	1	180.50	180.50	5	4,545	0.11%
2022/11/14	3	179.33	1	179.50	179.50	2	4,463	0.04%
2022/11/11	0	0.00	10	176.50	175.50	-10	4,397	-0.23%
2022/11/10	18	175.28	77	175.16	171.00	-59	4,261	-1.38%
2022/11/09	166	175.74	106	177.13	177.00	60	4,222	1.42%	大買/大賣/
2022/11/08	8	174.25	7	177.36	169.00	1	4,037	0.02%
2022/11/07	9	158.89	10	162.30	164.50	-1	3,854	-0.03%
2022/11/04	28	159.05	27	158.48	158.00	1	3,799	0.03%
2022/11/03	4	155.25	3	155.17	159.00	1	3,761	0.03%
2022/11/02	2	154.50	2	154.25	155.50	0	3,700	0.00%
2022/11/01	22	149.91	1	150.00	153.00	21	3,633	0.58%
2022/10/31	3	143.50	6	150.83	151.00	-3	3,568	-0.08%
2022/10/28	73	144.18	15	142.60	139.00	58	3,427	1.69%
2022/10/27	56	142.58	0	0.00	147.00	56	3,392	1.65%
2022/10/26	95	139.63	0	0.00	137.50	95	3,406	2.79%
2022/10/25	15	140.63	14	143.14	140.00	1	3,459	0.03%
2022/10/24	8	151.25	8	155.00	150.50	0	3,371	0.00%
2022/10/21	9	146.50	0	0.00	146.00	9	3,305	0.27%
2022/10/20	0	0.00	18	153.00	153.00	-18	3,310	-0.54%
2022/10/19	15	148.83	0	0.00	148.50	15	3,323	0.45%
2022/10/18	1	152.50	1	149.50	152.50	0	3,327	0.00%
2022/10/12	30	145.33	0	0.00	145.50	30	3,562	0.84%
2022/10/11	17.1	148.82	1	148.00	146.00	16.1	3,607	0.45%
2022/10/07	6	160.75	7	158.43	157.00	-1	3,625	-0.03%
2022/10/06	1	162.50	1	162.00	161.00	0	3,655	0.00%
2022/10/05	18	160.11	16	162.00	158.50	2	3,665	0.05%
2022/10/04	3	159.00	2	157.00	158.50	1	3,686	0.03%
2022/10/03	99	153.01	98	154.01	153.00	1	3,673	0.03%
2022/09/30	2	146.25	3	148.17	153.00	-1	3,686	-0.03%
2022/09/29	11	147.09	10	151.00	147.00	1	3,690	0.03%
2022/09/28	2.2	147.27	37	151.41	146.00	-34.8	3,721	-0.94%
2022/09/27	1	155.50	243	152.70	155.00	-242	3,758	-6.44%	大賣/鉅額交易
2022/09/26	3	153.00	2	156.50	149.00	1	3,792	0.03%
2022/09/22	1	165.50	1	164.50	166.50	0	3,904	0.00%
2022/09/21	0.1	168.00	0	0.00	168.50	0.1	3,906	0.00%
2022/09/19	0.1	170.50	0	0.00	168.50	0.1	3,966	0.00%
2022/09/15	1	180.00	1	174.00	175.50	0	4,028	0.00%
2022/09/14	10	173.00	10	173.50	174.50	0	4,052	0.00%
2022/09/06	2	180.00	0	0.00	178.50	2	4,071	0.05%
2022/09/05	41	195.60	0	0.00	190.00	41	4,054	1.01%
2022/09/02	0	0.00	29	206.57	201.00	-29	4,027	-0.72%
2022/09/01	4	218.38	10	209.65	205.50	-6	3,975	-0.15%
2022/08/31	0	0.00	5	200.50	204.00	-5	3,791	-0.13%
2022/08/29	0	197.00	0	0.00	196.00	0	3,916	0.00%
2022/08/26	51	205.43	51	210.41	205.00	0	3,956	0.00%
2022/08/19	8	210.38	5	208.00	206.00	3	4,237	0.07%
2022/08/18	1	208.50	5	205.90	209.00	-4	4,252	-0.09%
2022/08/15	2	209.50	2	205.00	210.00	0	4,273	0.00%
2022/08/12	0	0.00	1	202.50	200.00	-1	4,316	-0.02%
2022/08/10	4	186.38	0	0.00	183.00	4	4,331	0.09%
2022/08/09	17	188.59	17	187.94	190.50	0	4,396	0.00%
2022/08/08	0	0.00	0.2	190.50	189.50	-0.2	4,566	0.00%
2022/08/05	0	0.00	0.1	193.50	193.00	-0.1	4,787	0.00%
2022/08/04	10.3	187.07	11	187.00	191.50	-0.8	4,911	-0.02%
2022/08/03	0	0.00	4	194.00	189.00	-4	4,892	-0.08%
2022/08/02	43	192.27	42	194.87	190.50	1	4,873	0.02%
2022/08/01	36	203.57	12.1	203.93	204.00	24	4,837	0.50%
2022/07/29	50	200.85	10	199.50	201.00	40	4,791	0.83%
2022/07/28	83	200.10	8	201.88	198.00	75	4,824	1.55%
2022/07/27	21	202.02	1	198.00	202.00	20	4,829	0.41%
2022/07/26	1	200.00	1	204.50	199.50	0	4,878	0.00%
2022/07/25	5	209.40	5	207.50	210.50	0	4,856	0.00%
2022/07/22	24	216.00	19	216.63	213.00	5	4,860	0.10%
2022/07/21	5	215.10	40	217.63	219.00	-35	4,805	-0.73%
2022/07/20	47	219.13	18	211.81	212.50	29	4,748	0.61%
2022/07/19	18	203.89	1	202.00	203.00	17	4,654	0.37%
2022/07/18	95	208.50	72	207.33	207.50	23	4,662	0.49%
2022/07/15	183	204.10	44	202.00	206.00	139	4,587	3.03%	大買/鉅額交易
2022/07/14	151	199.20	44	196.91	201.50	107	4,559	2.35%	大買/鉅額交易
2022/07/13	13	195.35	13	196.42	194.50	0	4,542	0.00%
2022/07/12	21	190.28	54	189.51	191.00	-33	4,551	-0.72%
2022/07/11	45	200.56	36	196.64	200.50	9	4,544	0.20%
2022/07/08	32	202.11	73	204.62	202.50	-41	4,523	-0.91%
2022/07/07	80	196.08	12	198.96	199.00	68	4,484	1.52%
2022/07/06	35	199.01	34.1	192.50	190.50	0.9	4,453	0.02%
2022/07/05	13.1	195.91	9	198.28	198.00	4.1	4,428	0.09%
2022/07/04	2	199.50	125	196.28	198.00	-123	4,358	-2.82%	大賣/鉅額交易
2022/07/01	7	197.71	45	209.18	192.50	-38	4,302	-0.88%
2022/06/30	3	210.00	1	211.50	209.00	2	4,206	0.05%
2022/06/29	0	0.00	25	225.00	227.00	-25	4,161	-0.60%
2022/06/28	6	227.08	0	0.00	227.00	6	4,153	0.14%
2022/06/27	25	233.50	76	232.15	232.50	-51	4,141	-1.23%
2022/06/24	1	225.50	2	223.50	221.00	-1	4,098	-0.02%
2022/06/23	2	220.50	90	220.89	219.50	-88	4,074	-2.16%
2022/06/22	1	219.50	13	222.69	216.50	-12	4,037	-0.30%
2022/06/21	2	232.00	152.1	231.89	233.00	-150.1	3,991	-3.76%	大賣/鉅額交易
2022/06/20	2.1	252.84	5	237.00	235.00	-2.9	4,000	-0.07%
2022/06/17	16	257.47	16	249.94	255.50	0	3,966	0.00%
2022/06/15	15	274.17	0	0.00	269.50	15	3,963	0.38%
2022/06/14	14	269.64	29	272.28	271.50	-15	3,996	-0.38%
2022/06/13	8	280.75	15.2	277.95	274.00	-7.2	4,007	-0.18%
2022/06/10	3.2	297.75	18	297.19	296.50	-14.8	4,041	-0.37%
2022/06/09	0	0.00	31	303.40	302.00	-31	4,034	-0.77%
2022/06/08	13	312.69	12	307.29	307.00	1	4,028	0.02%
2022/06/07	19	301.61	14	299.21	302.00	5	3,963	0.13%
2022/06/06	3	301.67	0	0.00	297.50	3	3,947	0.08%
2022/06/02	2	313.25	5	308.50	303.50	-3	3,947	-0.08%
2022/06/01	9	311.28	8	301.13	321.50	1	3,855	0.03%
2022/05/31	57	290.78	39	292.23	292.50	18	3,784	0.48%
2022/05/30	19	289.37	32	291.72	291.50	-13	3,790	-0.34%
2022/05/27	1	274.50	6	277.00	278.50	-5	3,785	-0.13%
2022/05/26	1	274.00	7	267.21	270.00	-6	3,826	-0.16%
2022/05/25	0	0.00	17.1	269.65	273.00	-17.1	3,845	-0.44%
2022/05/24	17.1	272.23	14	270.29	264.50	3.1	3,919	0.08%
2022/05/23	1	286.00	1	282.50	277.50	0	3,885	0.00%
2022/05/20	19	282.58	17	278.65	278.50	2	3,894	0.05%
2022/05/19	59	268.73	52	264.25	276.00	7	3,797	0.18%
2022/05/18	1	279.50	5	276.70	270.00	-4	3,717	-0.11%
2022/05/17	16	271.53	8.2	271.89	274.50	7.8	3,696	0.21%
2022/05/16	88.1	285.23	8	266.69	265.50	80.1	3,666	2.18%
2022/05/13	17	282.26	12	282.71	284.00	5	3,560	0.14%
2022/05/12	36	278.85	30	277.37	283.00	6	3,363	0.18%
2022/05/10	3	242.00	4	243.50	250.00	-1	3,270	-0.03%
2022/05/05	5	264.50	5	265.50	261.00	0	3,316	0.00%
2022/05/04	2	262.75	0	0.00	256.00	2	3,295	0.06%
2022/05/03	7	262.86	7	257.64	264.50	0	3,295	0.00%
2022/04/29	8	253.44	8	251.31	251.00	0	3,295	0.00%
2022/04/28	13	242.12	14	240.68	247.00	-1	3,425	-0.03%
2022/04/27	7	235.79	5	238.70	242.00	2	3,497	0.06%
2022/04/26	8	248.31	8	248.50	247.50	0	3,488	0.00%
2022/04/25	15	253.00	15	256.00	251.50	0	3,576	0.00%
2022/04/21	1	278.50	1	279.00	279.00	0	3,597	0.00%
2022/04/20	1	276.50	1	277.50	277.50	0	3,613	0.00%
2022/04/19	21	277.71	11	272.68	270.50	10	3,630	0.28%
2022/04/18	5	274.50	15	272.00	274.50	-10	3,637	-0.27%
2022/04/15	9.1	267.01	9	269.50	265.00	0.1	3,629	0.00%
2022/04/14	5	285.00	5	283.60	281.50	0	3,629	0.00%
2022/04/13	1	288.00	1.7	290.19	289.00	-0.7	3,683	-0.02%
2022/04/11	5.2	293.86	5	297.00	285.50	0.2	3,670	0.01%
2022/04/07	0	0.00	9	320.00	306.00	-9	3,643	-0.25%
2022/04/06	0	0.00	14	321.00	319.00	-14	3,636	-0.38%
2022/04/01	23	316.26	0	0.00	321.00	23	3,713	0.62%
2022/03/31	10	320.00	10	320.00	315.00	0	3,702	0.00%
2022/03/30	4	323.50	5	327.60	322.50	-1	3,728	-0.03%
2022/03/29	6	321.67	5	323.00	319.50	1	3,778	0.03%
2022/03/28	0	0.00	2	317.00	319.50	-2	3,812	-0.05%
2022/03/21	5	333.50	6	332.08	334.00	-1	3,934	-0.03%
2022/03/18	10	326.25	10	323.50	331.50	0	3,965	0.00%
2022/03/17	3	334.67	3	333.83	335.00	0	3,950	0.00%
2022/03/16	6	314.75	7	312.71	315.00	-1	3,908	-0.03%
2022/03/15	6	319.59	6	321.58	304.00	0	3,868	0.00%
2022/03/14	5	331.50	8	334.19	333.00	-3	3,819	-0.08%
2022/03/11	6	337.42	5	339.50	337.00	1	3,851	0.03%
2022/03/10	10.1	346.84	9	343.12	348.00	1.1	3,898	0.03%
2022/03/09	8	343.56	8	339.63	335.00	0	3,975	0.00%
2022/03/08	8	341.38	7	342.50	338.00	1	3,974	0.03%
2022/03/07	8	350.88	8	351.88	345.50	0	3,956	0.00%
2022/03/04	10	372.25	10	366.75	372.50	0	3,946	0.00%
2022/03/03	10	382.20	10	375.25	374.50	0	4,001	0.00%
2022/03/02	39	374.32	8	374.63	377.00	31	4,005	0.77%
2022/03/01	7.1	382.64	29.1	386.69	392.00	-22	4,088	-0.54%
2022/02/25	10	358.10	18.3	361.21	362.00	-8.3	4,024	-0.21%
2022/02/24	9.1	359.07	13	353.77	343.50	-3.9	4,005	-0.10%
2022/02/23	1	380.00	0	0.00	377.00	1	3,949	0.03%
2022/02/22	2.1	393.22	10	382.50	376.00	-8	3,991	-0.20%
2022/02/21	4.4	395.89	6.1	389.56	397.00	-1.6	3,977	-0.04%
2022/02/18	45	386.43	6.2	384.50	392.00	38.8	4,015	0.97%
2022/02/17	2	390.50	4	389.88	390.00	-2	4,078	-0.05%
2022/02/16	18	403.14	16.1	404.19	401.50	2	4,137	0.05%
2022/02/15	4.2	392.74	46.4	389.78	395.00	-42.2	4,200	-1.00%
2022/02/14	3.1	375.93	2.2	381.05	377.50	0.9	4,226	0.02%
2022/02/11	2.2	395.29	7.4	390.07	391.00	-5.3	4,311	-0.12%
2022/02/10	19	403.58	2	407.00	396.50	17	4,501	0.38%
2022/02/09	24	407.69	24	413.69	410.00	0	4,517	0.00%
2022/02/08	7	402.93	21	404.98	400.50	-14	4,537	-0.31%
2022/02/07	44	391.69	8.3	394.94	394.00	35.7	4,614	0.77%
2022/01/26	28	397.71	70.3	399.52	395.00	-42.3	4,811	-0.88%
2022/01/25	63.2	406.62	7	404.86	396.00	56.2	4,972	1.13%
2022/01/24	126	405.56	55.2	407.69	410.00	70.8	5,086	1.39%	大買/
2022/01/21	50.7	419.36	39	427.37	405.00	11.7	5,152	0.23%
2022/01/20	12	445.63	113	438.24	445.00	-101	5,258	-1.92%	大賣/
2022/01/19	37	428.38	65	430.08	428.00	-28	5,345	-0.52%
2022/01/18	20.5	443.59	9.5	435.33	435.50	11	5,508	0.20%
2022/01/17	5	416.70	6	415.17	414.50	-1	5,637	-0.02%
2022/01/14	2	407.25	3	411.50	411.50	-1	5,954	-0.02%
2022/01/13	6	425.42	3	426.50	422.00	3	6,140	0.05%
2022/01/12	4	429.50	4	432.00	433.00	0	6,196	0.00%
2022/01/11	25	434.66	3	435.00	430.00	22	6,247	0.35%
2022/01/10	6	436.50	27	442.02	445.00	-21	6,396	-0.33%
2022/01/07	6	444.58	1	453.50	436.00	5	6,406	0.08%
2022/01/06	17.1	452.57	7	458.62	455.00	10	6,392	0.16%
2022/01/05	1	476.72	14.2	481.93	476.00	-13.2	6,362	-0.21%
2022/01/04	1	488.50	1	481.00	481.50	0	6,387	0.00%
2022/01/03	4	484.50	2	493.00	483.00	2	6,446	0.03%
2021/12/30	1	499.50	1	498.00	499.00	0	6,486	0.00%
2021/12/29	1	502.00	1	504.00	501.00	0	6,522	0.00%
2021/12/28	6.2	522.04	6	503.67	502.00	0.2	6,586	0.00%
2021/12/24	1	495.00	0	0.00	496.00	1	6,566	0.02%
2021/12/23	1	500.00	1.5	506.72	499.00	-0.5	6,585	-0.01%
2021/12/22	3	498.67	3	489.83	487.00	0	6,636	0.00%
2021/12/21	8.1	495.06	8.1	487.63	490.50	0	6,667	0.00%
2021/12/20	0	0.00	1.2	481.00	471.00	-1.2	6,630	-0.02%
2021/12/17	4.2	485.29	2	483.75	480.50	2.2	6,627	0.03%
2021/12/16	7.2	502.16	1.5	499.67	496.00	5.6	6,603	0.09%
2021/12/15	78	494.72	43	487.80	493.00	35	6,624	0.53%
2021/12/14	11	482.50	1	484.50	481.00	10	6,610	0.15%
2021/12/13	0.2	509.75	0	0.00	503.00	0.2	6,625	0.00%
2021/12/10	57	510.47	53	510.55	513.00	4	6,655	0.06%
2021/12/09	42	507.64	42.6	506.00	510.00	-0.6	6,733	-0.01%
2021/12/08	1	522.94	0	0.00	514.00	1	6,765	0.02%
2021/12/07	2	523.00	1	529.00	513.00	1	6,754	0.01%
2021/12/06	4	543.75	3	534.00	530.00	1	6,728	0.01%
2021/12/03	29	543.69	25	519.76	546.00	4	6,669	0.06%
2021/12/01	80	511.74	80	504.34	520.00	0	6,539	0.00%
2021/11/30	4.2	520.03	3	515.67	507.00	1.2	6,554	0.02%
2021/11/29	8	484.25	10	494.70	511.00	-2	6,550	-0.03%
2021/11/26	2	500.50	2	495.00	492.00	0	6,532	0.00%
2021/11/25	52.1	495.39	87.2	499.41	500.00	-35.1	6,510	-0.54%
2021/11/24	28	513.50	31	522.32	512.00	-3	6,396	-0.05%
2021/11/23	3	518.00	14	514.43	515.00	-11	6,404	-0.17%
2021/11/22	12	513.92	11	515.09	512.00	1	6,408	0.02%
2021/11/19	95.1	520.94	10	527.70	520.00	85.1	6,369	1.34%
2021/11/18	6.1	540.66	5.1	545.69	537.00	1	6,323	0.02%
2021/11/17	24.2	532.04	2	535.00	532.00	22.2	6,279	0.35%
2021/11/16	43	544.93	42	559.60	539.00	1	6,234	0.02%
2021/11/15	62.6	551.90	61.1	550.69	553.00	1.6	6,192	0.03%
2021/11/12	5.2	555.58	3	559.00	550.00	2.2	6,132	0.04%
2021/11/11	2.2	543.27	4	545.75	538.00	-1.8	6,053	-0.03%
2021/11/10	45	538.18	18	540.83	535.00	27	5,973	0.45%
2021/11/09	23	554.43	88	553.45	547.00	-65	5,878	-1.11%
2021/11/08	1	511.00	30	520.57	513.00	-29	5,742	-0.51%
2021/11/05	2	516.50	1	504.00	510.00	1	5,728	0.02%
2021/11/04	0	0.00	1	539.02	516.00	-1	5,737	-0.02%
2021/11/03	7.1	532.89	37	525.38	540.00	-29.9	5,727	-0.52%
2021/11/02	9.1	607.88	5	563.80	575.00	4.1	5,537	0.07%
2021/11/01	3	571.33	8	577.75	591.00	-5	5,400	-0.09%
2021/10/29	6	539.17	6	539.00	538.00	0	5,328	0.00%
2021/10/28	4	546.50	3.1	540.39	544.00	0.9	5,205	0.02%
2021/10/27	6	520.83	6.1	506.15	532.00	-0.1	4,986	0.00%
2021/10/26	28.1	502.57	26	504.23	484.50	2.1	4,843	0.04%
2021/10/25	23	503.65	12	504.04	504.00	11	4,700	0.23%
2021/10/22	37.1	463.74	46	458.54	485.00	-8.9	4,543	-0.20%
2021/10/21	53.2	444.58	59	417.31	445.50	-5.8	4,271	-0.14%
2021/10/20	1	396.00	3	397.33	405.00	-2	4,118	-0.05%
2021/10/19	33	387.86	15	391.57	391.50	18	4,153	0.43%
2021/10/18	14	386.36	29.3	394.28	377.50	-15.3	4,151	-0.37%
2021/10/06	1.2	762.30	1	773.58	750.00	0.1	4,104	0.00%
2021/10/05	0	721.00	0	0.00	736.00	0	4,111	0.00%
2021/10/04	2	747.50	2	739.50	707.00	0	4,085	0.00%
2021/10/01	216	739.78	2	740.50	745.00	214	4,049	5.28%	大買/鉅額交易
2021/09/30	41	763.32	134	746.34	766.00	-93	4,011	-2.32%	大賣/
2021/09/29	27	755.52	8	757.38	733.00	19	3,958	0.48%
2021/09/28	3	791.67	5	796.76	804.00	-2	3,923	-0.05%
2021/09/27	5	775.20	48	788.65	791.00	-43	3,890	-1.11%
2021/09/23	1	755.00	4	767.50	761.00	-3	3,792	-0.08%
2021/09/22	35	740.63	36	753.33	737.00	-1	3,759	-0.03%
2021/09/17	8	742.26	42.1	747.72	758.00	-34	3,732	-0.91%
2021/09/16	5	708.00	6	710.50	718.00	-1	3,622	-0.03%
2021/09/15	1	682.00	56	683.02	692.00	-55	3,558	-1.55%
2021/09/14	1	688.00	1	685.00	679.00	0	3,558	0.00%
2021/09/10	11	691.09	16	696.56	686.00	-5	3,551	-0.14%
2021/09/09	68	671.16	1	668.00	680.00	67	3,528	1.90%
2021/09/08	5	668.80	5	684.00	671.00	0	3,512	0.00%
2021/09/07	3	676.00	52	668.88	663.00	-49	3,469	-1.41%
2021/09/06	4	662.50	3	667.67	687.00	1	3,473	0.03%
2021/09/03	7	633.29	25	634.24	676.00	-18	3,424	-0.53%
2021/09/01	2	624.00	4.2	621.14	632.00	-2.2	3,427	-0.06%
2021/08/31	1	613.00	2	617.50	612.00	-1	3,422	-0.03%
2021/08/30	2	616.00	0	0.00	604.00	2	3,431	0.06%
2021/08/27	1	613.00	1	618.00	610.00	0	3,449	0.00%
2021/08/26	6	632.33	5	633.00	620.00	1	3,461	0.03%
2021/08/25	1	610.00	2	611.50	624.00	-1	3,425	-0.03%
2021/08/24	15.2	608.20	4	615.00	606.00	11.2	3,396	0.33%
2021/08/23	4	610.00	14	616.50	617.00	-10	3,386	-0.30%
2021/08/20	24	587.75	24	591.87	586.00	0	3,370	0.00%
2021/08/19	32	610.08	3	598.33	581.00	29	3,359	0.86%
2021/08/18	2	599.50	31	626.97	632.00	-29	3,387	-0.86%
2021/08/17	0.1	606.00	0	0.00	585.00	0.1	3,426	0.00%
2021/08/16	2	612.50	1	614.00	608.00	1	3,472	0.03%
2021/08/13	0.1	666.00	0	0.00	634.00	0.1	3,523	0.00%
2021/08/12	4	673.00	4	675.00	664.00	0	3,550	0.00%
2021/08/11	4	688.75	4	683.50	653.00	0	3,633	0.00%
2021/08/10	95	711.52	2	713.50	700.00	93	3,653	2.55%
2021/08/09	45	734.76	25	753.00	719.00	20	3,692	0.54%
2021/08/06	3	749.00	3	747.33	740.00	0	3,707	0.00%
2021/08/05	6	740.33	6	742.33	756.00	0	3,775	0.00%
2021/08/04	15	771.00	13	755.15	743.00	2	3,898	0.05%
2021/08/03	11	780.55	9	786.56	794.00	2	3,848	0.05%
2021/08/02	4	768.25	4	761.75	778.00	0	3,836	0.00%
2021/07/30	12	743.08	62	737.48	730.00	-50	3,795	-1.32%
2021/07/29	1	668.00	71	683.68	715.00	-70	3,754	-1.86%
2021/07/28	35.1	657.50	8	660.63	650.00	27.1	3,760	0.72%
2021/07/27	51	723.14	41	743.46	709.00	10	3,771	0.27%
2021/07/26	13	718.69	15	733.07	715.00	-2	3,744	-0.05%
2021/07/23	7	713.00	7	715.00	713.00	0	3,842	0.00%
2021/07/22	2	730.00	4	732.00	723.00	-2	3,839	-0.05%
2021/07/21	7	728.00	49	721.39	716.00	-42	3,835	-1.10%
2021/07/20	37	741.57	16	732.94	708.00	21	3,804	0.55%
2021/07/19	4	768.75	19	779.47	773.00	-15	3,759	-0.40%
2021/07/16	9	760.33	5	766.60	754.00	4	3,760	0.11%
2021/07/15	4	763.50	11	772.73	768.00	-7	3,722	-0.19%
2021/07/14	4	726.25	3	720.90	740.00	1	3,656	0.03%
2021/07/13	14	725.14	5	728.80	739.00	9	3,640	0.25%
2021/07/12	1	613.00	4	645.00	672.00	-3	3,544	-0.08%
2021/07/09	1	611.00	1	611.00	611.00	0	3,524	0.00%
2021/07/08	1	639.00	1	643.00	630.00	0	3,561	0.00%
2021/07/07	4	641.25	2	638.50	631.00	2	3,607	0.06%
2021/07/06	16	647.06	3	658.00	640.00	13	3,691	0.35%
2021/07/05	1	656.00	14	662.00	660.00	-13	3,765	-0.35%
2021/07/02	5	621.00	6	626.00	632.00	-1	3,784	-0.03%
2021/07/01	3	621.67	2.1	627.41	616.00	1	3,814	0.02%
2021/06/30	3	628.33	4	633.75	634.00	-1	3,902	-0.03%
2021/06/29	1.1	625.67	0	0.00	624.00	1.1	3,955	0.03%
2021/06/28	1	617.00	4	616.50	639.00	-3	4,023	-0.07%
2021/06/24	4	639.50	1	649.00	632.00	3	4,301	0.07%
2021/06/23	27	635.56	6	645.17	639.00	21	4,489	0.47%
2021/06/22	46	636.72	1	667.00	621.00	45	4,534	0.99%
2021/06/21	1	664.00	13	660.38	651.00	-12	4,574	-0.26%
2021/06/18	4	681.25	5	690.80	671.00	-1	4,639	-0.02%
2021/06/17	2	669.50	2	673.50	675.00	0	4,711	0.00%
2021/06/16	10	672.30	1	680.00	668.00	9	4,814	0.19%
2021/06/15	1	669.00	5	681.00	694.00	-4	4,953	-0.08%
2021/06/11	11	670.91	11	671.27	658.00	0	5,107	0.00%
2021/06/10	33	659.94	33	666.36	663.00	0	5,129	0.00%
2021/06/09	8	665.88	15	673.20	650.00	-7	5,196	-0.13%
2021/06/08	6	680.83	2	674.50	670.00	4	5,289	0.08%
2021/06/07	2	686.61	11	691.82	695.00	-9	5,344	-0.17%
2021/06/04	4	697.50	3	699.67	691.00	1	5,394	0.02%
2021/06/03	5	702.80	6	706.00	720.00	-1	5,445	-0.02%
2021/06/02	8	702.38	3	705.33	693.00	5	5,515	0.09%
2021/06/01	9	718.89	28	718.04	713.00	-19	5,559	-0.34%
2021/05/31	15	716.20	21	724.00	716.00	-6	5,591	-0.11%
2021/05/28	1	709.00	1	702.00	695.00	0	5,615	0.00%
2021/05/27	5	690.00	5	691.60	698.00	0	5,669	0.00%
2021/05/26	11	698.27	11	700.82	696.00	0	5,707	0.00%
2021/05/25	11	669.00	12	670.42	690.00	-1	5,688	-0.02%
2021/05/24	16	612.19	15	604.20	634.00	1	5,642	0.02%
2021/05/21	13	604.08	18	608.44	603.00	-5	5,628	-0.09%
2021/05/20	6	569.50	13	579.08	588.00	-7	5,626	-0.12%
2021/05/19	12	567.17	25	568.64	575.00	-13	5,660	-0.23%
2021/05/18	0	0.00	5	551.00	569.00	-5	5,717	-0.09%
2021/05/17	5	543.00	4.5	525.01	518.00	0.5	5,778	0.01%
2021/05/14	15	583.53	16.5	611.06	573.00	-1.5	5,769	-0.03%
2021/05/13	6	608.33	5	610.80	592.00	1	5,787	0.02%
2021/05/12	6	611.67	5	605.20	626.00	1	5,816	0.02%
2021/05/11	4	632.75	1	609.00	600.00	3	5,804	0.05%
2021/05/10	4	655.25	6	657.50	664.00	-2	5,907	-0.03%
2021/05/07	4	633.75	5	642.80	656.00	-1	6,009	-0.02%
2021/05/06	3	628.33	3	612.33	609.00	0	6,149	0.00%
2021/05/05	3	637.00	5	636.80	614.00	-2	6,228	-0.03%
2021/05/04	19	659.05	6	678.33	639.00	13	6,308	0.21%
2021/05/03	5	731.40	0	0.00	699.00	5	6,363	0.08%
2021/04/29	12	787.08	11	800.91	776.00	1	6,483	0.02%
2021/04/28	16	750.00	1	760.00	752.00	15	6,534	0.23%
2021/04/27	1	738.00	7	745.57	743.00	-6	6,618	-0.09%
2021/04/26	3	751.33	1	761.00	735.00	2	6,656	0.03%
2021/04/23	3	739.33	17	734.12	747.00	-14	6,723	-0.21%
2021/04/22	12	738.42	16	751.00	726.00	-4	6,844	-0.06%
2021/04/21	12.1	715.94	1	720.00	725.00	11.1	6,931	0.16%
2021/04/20	3	721.33	11	734.18	715.00	-8	6,989	-0.11%
2021/04/19	17	719.06	20	724.35	721.00	-3	7,033	-0.04%
2021/04/16	3	755.67	11	760.73	731.00	-8	7,048	-0.11%
2021/04/15	1	762.00	3	761.00	750.00	-2	7,108	-0.03%
2021/04/13	1	757.00	1	760.00	736.00	0	7,384	0.00%
2021/04/12	5	745.60	4	745.75	750.00	1	7,378	0.01%
2021/04/09	4	810.50	0	0.00	792.00	4	7,328	0.05%
2021/04/08	283	876.04	3	879.00	880.00	280	7,242	3.87%	大買/鉅額交易
2021/04/07	25	880.32	1	881.00	872.00	24	7,215	0.33%
2021/04/06	20	911.05	7	900.56	886.00	13	7,193	0.18%
2021/04/01	3	883.67	3	879.00	879.00	0	7,169	0.00%
2021/03/31	3	890.94	30	875.17	870.00	-27	7,138	-0.38%
2021/03/30	44	905.16	35	912.60	905.00	9	7,063	0.13%
2021/03/29	35	881.91	40	880.88	889.00	-5	6,964	-0.07%
2021/03/26	25	843.32	12	850.84	872.00	13	6,769	0.19%
2021/03/25	33	789.36	39	782.79	793.00	-6	6,581	-0.09%
2021/03/24	29	776.76	50	770.80	777.00	-21	6,527	-0.32%
2021/03/23	25	773.84	44	769.98	774.00	-19	6,484	-0.29%
2021/03/22	40	770.78	49	787.88	766.00	-9	6,448	-0.14%
2021/03/19	20	789.30	25	795.00	780.00	-5	6,378	-0.08%
2021/03/18	46	829.83	12	843.33	818.00	34	6,278	0.54%
2021/03/17	37	838.16	68	815.22	847.00	-31	6,144	-0.50%
2021/03/16	25	770.44	25	793.00	770.00	0	5,955	0.00%
2021/03/15	2	792.00	2	778.00	778.00	0	5,936	0.00%
2021/03/12	1	773.00	2	790.00	781.00	-1	5,865	-0.02%
2021/03/11	34	702.21	33	686.31	743.00	1	5,754	0.02%
2021/03/10	28	677.36	28	687.61	676.00	0	5,705	0.00%
2021/03/09	2	648.00	2	651.00	673.00	0	5,667	0.00%
2021/03/08	26	667.15	26	671.42	654.00	0	5,646	0.00%
2021/03/04	2	646.50	17	639.35	636.00	-15	5,672	-0.26%
2021/03/03	10	635.00	2	640.50	648.00	8	5,672	0.14%
2021/03/02	18	653.61	24	684.08	646.00	-6	5,630	-0.11%
2021/02/26	5	675.80	4.1	667.41	662.00	0.9	5,618	0.02%
2021/02/25	27	710.85	27	728.37	704.00	0	5,615	0.00%
2021/02/24	24	718.21	23	724.87	707.00	1	5,727	0.02%
2021/02/23	18	746.78	25	749.88	742.00	-7	5,844	-0.12%
2021/02/22	19	764.05	20	768.95	760.00	-1	5,942	-0.02%
2021/02/19	18	755.39	39	756.33	750.00	-21	5,908	-0.36%
2021/02/18	29	786.31	33	766.00	770.00	-4	5,889	-0.07%
2021/02/17	13	720.38	13	721.31	747.00	0	5,819	0.00%
2021/02/05	18	699.22	14	700.93	686.00	4	5,745	0.07%
2021/02/04	15	688.33	18	690.22	694.00	-3	5,759	-0.05%
2021/02/03	26	695.65	32	711.06	694.00	-6	5,733	-0.10%
2021/02/02	11	694.45	13	693.23	698.00	-2	5,688	-0.04%
2021/02/01	23	657.43	24	671.71	658.00	-1	5,639	-0.02%
2021/01/29	32	687.59	21	697.62	669.00	11	5,574	0.20%
2021/01/28	20	719.10	17	714.47	681.00	3	5,451	0.06%
2021/01/27	53	682.60	23	695.13	724.00	30	5,249	0.57%
2021/01/26	25	693.84	25	697.12	659.00	0	5,115	0.00%
2021/01/25	7	724.00	8	727.13	703.00	-1	4,995	-0.02%
2021/01/22	23	723.78	39	706.13	750.00	-16	4,872	-0.33%
2021/01/21	50	649.10	34	645.74	682.00	16	4,712	0.34%
2021/01/20	26	609.65	20	620.15	620.00	6	4,559	0.13%
2021/01/19	24	631.17	24	636.00	625.00	0	4,498	0.00%
2021/01/18	6	617.50	5	614.40	629.00	1	4,433	0.02%
2021/01/15	49	621.20	45	639.00	612.00	4	4,334	0.09%
2021/01/14	66	630.11	61	619.30	638.00	5	4,174	0.12%
2021/01/13	24	574.79	19	545.84	583.00	5	4,006	0.12%
2021/01/12	14	535.71	13	539.31	530.00	1	3,913	0.03%
2021/01/11	10	523.10	16	519.13	530.00	-6	3,853	-0.16%
2021/01/08	31	521.77	30	506.53	497.50	1	3,790	0.03%
2021/01/07	9	492.11	13	489.73	495.00	-4	3,705	-0.11%
2021/01/06	3	467.33	0	0.00	479.50	3	3,575	0.08%
2021/01/05	1	440.00	1	444.00	437.00	0	3,391	0.00%
2020/12/28	0	0.00	28	425.68	427.50	-28	3,397	-0.82%
2020/12/25	1	398.50	1	405.00	405.00	0	3,351	0.00%
2020/12/24	0	0.00	1	398.00	393.00	-1	3,351	-0.03%
2020/12/23	1	392.00	4	392.63	399.50	-3	3,389	-0.09%
2020/12/18	0	0.00	12	407.54	390.50	-12	3,574	-0.34%
2020/12/16	10	409.95	21	407.86	407.50	-11	3,731	-0.29%
2020/12/15	0	0.00	10	390.05	389.50	-10	3,794	-0.26%
2020/12/14	1	408.49	0	0.00	397.50	1	3,829	0.03%
2020/12/11	2	423.25	2	417.00	409.00	0	3,941	0.00%
2020/12/09	2	427.50	1	425.00	425.00	1	4,058	0.02%
2020/12/04	4	406.51	0	0.00	408.00	4	4,049	0.10%
2020/12/03	9	420.83	0	0.00	416.00	9	4,058	0.22%
2020/12/02	13	425.88	13	425.12	429.00	0	4,060	0.00%
2020/11/30	5	442.50	15	448.23	456.00	-10	4,005	-0.25%
2020/11/27	1	433.50	1	437.00	436.00	0	3,909	0.00%
2020/11/26	0	0.00	10	420.30	423.50	-10	3,889	-0.26%
2020/11/25	13	411.47	14	418.00	412.00	-1	3,879	-0.03%
2020/11/24	9	434.39	4	435.75	423.00	5	3,898	0.13%
2020/11/23	34	445.88	17	446.65	430.50	17	3,863	0.44%
2020/11/20	26	422.15	65	413.46	430.00	-39	3,732	-1.04%
2020/11/19	13	391.15	21	393.31	392.50	-8	3,611	-0.22%
2020/11/18	0	0.00	1	370.00	370.50	-1	3,550	-0.03%
2020/11/16	20	363.13	29	371.16	371.50	-9	3,583	-0.25%
2020/11/13	3	342.67	14	345.36	356.50	-11	3,617	-0.30%
2020/11/12	37	353.73	38	359.00	345.00	-1	3,616	-0.03%
2020/11/11	6	341.42	7	345.09	340.50	-1	3,598	-0.03%
2020/11/10	22	340.43	12	350.00	331.50	10	3,596	0.28%
2020/11/09	1	355.00	23	343.70	358.50	-22	3,548	-0.62%
2020/11/06	5.3	326.08	15	332.60	326.00	-9.7	3,483	-0.28%
2020/11/05	7	320.21	53	314.84	315.00	-46	3,456	-1.33%
2020/11/04	0	0.00	19	303.21	310.00	-19	3,451	-0.55%
2020/11/03	21	302.19	6	304.00	303.50	15	3,479	0.43%
2020/11/02	12	297.71	0	0.00	298.50	12	3,539	0.34%
2020/10/30	20	302.70	15	305.50	301.00	5	3,570	0.14%
2020/10/29	0	0.00	35	299.77	310.50	-35	3,620	-0.97%
2020/10/28	31	306.84	20	310.38	304.00	11	3,671	0.30%
2020/10/27	5	314.50	36	299.97	314.50	-31	3,754	-0.83%
2020/10/26	18	306.00	0	0.00	303.00	18	3,855	0.47%
2020/10/23	30	315.62	0	0.00	317.00	30	3,915	0.77%
2020/10/22	7	312.07	15	313.17	312.00	-8	3,971	-0.20%
2020/10/21	13	315.73	15	316.67	315.50	-2	4,024	-0.05%
2020/10/20	15	312.43	35	313.37	315.50	-20	4,069	-0.49%
2020/10/19	6	313.50	0	0.00	317.50	6	4,122	0.15%
2020/10/16	21	311.21	36	316.67	310.00	-15	4,180	-0.36%
2020/10/15	0	0.00	30	321.83	323.00	-30	4,264	-0.70%
2020/10/14	10	325.25	0	0.00	324.00	10	4,365	0.23%
2020/10/13	10.2	330.00	25	327.34	330.00	-14.8	4,424	-0.33%
2020/10/12	10	328.95	10	339.95	331.00	0	4,528	0.00%
2020/10/08	10	339.50	13	347.54	337.50	-3	4,608	-0.07%
2020/10/07	3	342.00	0	0.00	341.00	3	4,665	0.06%
2020/10/05	3	324.00	6	331.00	335.00	-3	4,736	-0.06%
2020/09/30	26	320.75	0	330.00	329.00	26	4,711	0.55%
2020/09/29	15.2	326.17	44	329.05	321.50	-28.8	4,685	-0.61%
2020/09/28	65.3	332.83	10	346.00	327.00	55.3	4,649	1.19%
2020/09/25	136	331.53	21	351.60	333.50	115	4,594	2.50%	大買/鉅額交易
2020/09/24	52	343.65	56	353.62	342.00	-4	4,515	-0.09%
2020/09/23	51	362.71	40	368.61	360.00	11	4,459	0.25%
2020/09/22	35	360.14	20	382.00	357.00	15	4,378	0.34%
2020/09/21	0	0.00	21	382.95	385.00	-21	4,312	-0.49%
2020/09/18	1	362.50	20.4	360.61	375.00	-19.4	4,200	-0.46%
2020/09/17	3	355.33	10	352.00	354.50	-7	4,108	-0.17%
2020/09/16	29	353.55	45	356.51	354.00	-16	4,166	-0.38%
2020/09/15	3	345.83	3	347.00	342.50	0	4,139	0.00%
2020/09/14	8	337.38	42	337.36	352.00	-34	4,083	-0.83%
2020/09/11	3	318.67	3	317.67	326.00	0	3,975	0.00%
2020/09/10	18	317.56	15	332.00	315.00	3	3,934	0.08%
2020/09/09	0	0.00	32	315.55	325.00	-32	3,892	-0.82%
2020/09/08	2	323.00	20	318.73	317.00	-18	3,867	-0.47%
2020/09/07	3	311.67	16	321.56	312.00	-13	3,822	-0.34%
2020/09/04	3	320.33	30	314.50	323.50	-27	3,791	-0.71%
2020/09/03	2	317.00	0	0.00	316.00	2	3,744	0.05%
2020/09/02	7	316.93	0	0.00	314.00	7	3,715	0.19%
2020/09/01	5.1	309.29	8	317.75	320.00	-2.9	3,701	-0.08%
2020/08/31	10	316.30	6	317.75	316.00	4	3,770	0.11%
2020/08/28	8	318.25	22	320.27	324.50	-14	3,975	-0.35%
2020/08/27	34	317.06	0	0.00	308.00	34	4,101	0.83%
2020/08/26	30	321.88	0	0.00	321.50	30	4,095	0.73%
2020/08/25	22	327.73	10	325.70	329.50	12	4,121	0.29%
2020/08/24	18	337.28	28	341.88	336.00	-10	4,121	-0.24%
2020/08/21	10	323.55	35	310.84	326.00	-25	4,064	-0.62%
2020/08/20	36.3	307.05	39	321.19	296.50	-2.7	4,046	-0.07%
2020/08/19	30	320.32	16	330.56	327.50	14	3,998	0.35%
2020/08/18	1	341.00	41	332.70	332.00	-40	3,930	-1.02%
2020/08/17	25	374.26	18	383.11	368.50	7	3,923	0.18%
2020/08/14	21	379.24	10	380.65	396.00	11	3,926	0.28%
2020/08/13	21	389.90	32	390.52	390.00	-11	3,901	-0.28%
2020/08/12	14	387.96	14	397.79	385.50	0	3,925	0.00%
2020/08/11	0	0.00	94	398.62	392.00	-94	3,918	-2.40%
2020/08/10	0	0.00	1	443.00	436.50	-1	3,890	-0.03%
2020/08/07	3	460.50	0	0.00	442.50	3	3,908	0.08%
2020/08/06	3	471.50	1	455.00	452.50	2	3,889	0.05%
2020/08/05	16	443.78	22	442.07	451.00	-6	3,848	-0.16%
2020/08/04	6	444.17	0	0.00	436.50	6	3,860	0.16%
2020/08/03	25	438.12	1	456.00	434.00	24	3,870	0.62%
2020/07/31	14	444.32	29	444.17	444.50	-15	3,846	-0.39%
2020/07/30	35	435.46	24	433.19	436.50	11	3,767	0.29%
2020/07/29	19	398.53	27	382.72	410.50	-8	3,650	-0.22%
2020/07/28	11	388.36	7	394.57	373.50	4	3,960	0.10%
2020/07/27	8	407.38	5	404.40	409.00	3	4,160	0.07%
2020/07/24	16	397.84	10	404.30	405.00	6	4,314	0.14%
2020/07/23	3	425.33	4	426.25	421.50	-1	4,535	-0.02%
2020/07/22	1	423.00	4	417.75	426.50	-3	4,728	-0.06%
2020/07/21	5	407.40	7	408.07	409.00	-2	4,850	-0.04%
2020/07/20	12	354.67	5	364.40	383.00	7	4,981	0.14%
2020/07/17	5	394.30	1	381.50	372.50	4	5,000	0.08%
2020/07/15	12	401.71	10	403.20	394.50	2	4,923	0.04%
2020/07/14	6	479.25	5	450.20	436.50	1	4,931	0.02%
2020/07/13	9	444.94	2	439.50	485.00	7	4,890	0.14%
2020/07/10	15	445.30	0	0.00	441.00	15	4,899	0.31%
2020/07/08	27	469.67	5	460.50	490.00	22	5,021	0.44%
2020/07/01	5	405.50	0	0.00	420.00	5	5,353	0.09%
2020/06/30	2	404.50	0	0.00	404.50	2	5,367	0.04%
2020/06/29	0	0.00	2	452.75	449.00	-2	5,387	-0.04%
2020/06/23	11	452.73	12	447.13	453.50	-1	5,529	-0.02%
2020/06/22	2	391.50	24	395.15	412.50	-22	5,502	-0.40%
2020/06/19	0	0.00	3	369.67	375.00	-3	5,484	-0.05%
2020/06/17	0	0.00	1	320.00	328.00	-1	5,531	-0.02%
2020/06/15	0	0.00	2	309.00	303.00	-2	5,644	-0.04%
2020/06/11	0	0.00	2	299.00	280.00	-2	5,791	-0.03%
2020/06/05	3	274.50	8.3	273.33	271.50	-5.3	6,129	-0.09%
2020/06/04	12	285.42	15	286.17	286.50	-3	6,105	-0.05%
2020/06/03	13	265.54	43	259.41	273.50	-30	5,949	-0.50%
2020/06/02	23	244.50	1	241.00	249.00	22	5,800	0.38%
2020/06/01	4	221.63	18	212.33	226.50	-14	5,834	-0.24%
2020/05/29	34	209.35	7	208.64	206.00	27	5,830	0.46%
2020/05/28	5.3	212.06	1	212.00	215.00	4.3	5,847	0.07%
2020/05/27	19	207.63	20	210.13	205.50	-1	5,907	-0.02%
2020/05/26	3	208.67	1	216.00	207.00	2	5,975	0.03%
2020/05/25	5	214.60	1	216.00	214.00	4	6,207	0.06%
2020/05/22	10	208.25	46	211.32	207.00	-36	6,265	-0.57%
2020/05/21	24	215.71	37	209.61	215.00	-13	6,264	-0.21%
2020/05/20	4	218.38	20	219.65	216.50	-16	6,313	-0.25%
2020/05/19	3	220.83	11	221.64	216.00	-8	6,431	-0.12%
2020/05/18	3	235.83	1	238.00	223.00	2	6,386	0.03%
2020/05/15	21	234.83	2	233.00	238.00	19	6,413	0.30%
2020/05/14	6	227.58	7	226.14	226.00	-1	6,430	-0.02%
2020/05/13	2	216.50	0	0.00	219.50	2	6,444	0.03%
2020/05/12	4	212.25	5	207.60	212.00	-1	6,472	-0.02%
2020/05/11	1	199.00	3	190.00	207.50	-2	6,477	-0.03%
2020/05/08	5	229.40	3	233.33	197.00	2	6,490	0.03%
2020/05/06	7	200.86	2	198.75	199.00	5	6,513	0.08%
2020/05/05	1	201.00	0	0.00	194.00	1	6,543	0.02%
2020/05/04	20	198.68	20	204.65	195.00	0	6,577	0.00%
2020/04/30	12	189.04	12	187.08	195.00	0	6,222	0.00%
2020/04/29	5	174.00	5	175.80	177.50	0	6,001	0.00%
2020/04/28	11	166.27	8	167.44	167.50	3	5,858	0.05%
2020/04/27	7	151.93	7	152.21	159.50	0	5,622	0.00%
2020/04/24	9	138.67	1	145.00	145.00	8	5,461	0.15%
2020/04/23	4	132.63	5	130.60	134.00	-1	5,351	-0.02%
2020/04/22	13	126.27	10	122.40	129.50	3	5,160	0.06%
2020/04/21	2	119.00	2	119.75	118.00	0	5,121	0.00%
2020/04/20	0	0.00	3	123.33	124.00	-3	5,082	-0.06%
2020/04/17	16	124.97	6	124.83	126.00	10	5,033	0.20%
2020/04/16	13	121.73	3	121.17	121.50	10	4,954	0.20%
2020/04/15	20	116.23	4	118.00	116.00	16	4,911	0.33%
2020/04/14	15	112.80	1	114.00	114.00	14	4,824	0.29%
2020/04/13	5	104.80	2	106.00	104.00	3	4,782	0.06%
2020/04/09	0	0.00	3	99.23	97.50	-3	4,661	-0.06%
2020/04/08	4	101.13	5	96.34	101.50	-1	4,632	-0.02%
2020/04/07	0	0.00	1	92.40	92.60	-1	4,535	-0.02%
2020/04/06	0.1	92.90	1	92.20	93.00	-0.9	4,479	-0.02%
2020/04/01	1	88.20	2	87.80	87.80	-1	4,448	-0.02%
2020/03/31	0	0.00	5	84.72	87.50	-5	4,429	-0.11%
2020/03/27	12	94.28	45	90.71	87.50	-33	4,383	-0.75%
2020/03/26	31	93.81	0	0.00	95.50	31	4,267	0.73%
2020/03/25	24	89.49	8	88.64	87.00	16	4,228	0.38%
2020/03/23	0	0.00	7	74.10	78.00	-7	4,131	-0.17%
2020/03/20	7	81.60	0	0.00	81.60	7	4,129	0.17%
2020/03/18	0	0.00	6	79.48	82.40	-6	4,028	-0.15%
2020/03/16	9	99.48	13	100.36	90.10	-4	3,909	-0.10%
2020/03/12	2	114.25	26	109.15	107.00	-24	3,756	-0.64%
2020/03/11	1	131.50	19	121.24	118.00	-18	3,677	-0.49%
2020/03/10	1	133.50	0	0.00	131.00	1	3,706	0.03%
2020/03/09	30	131.42	30	127.03	124.50	0	3,694	0.00%
2020/03/06	1	135.50	1	136.00	136.00	0	3,655	0.00%
2020/03/05	4	135.63	2	135.00	135.00	2	3,624	0.06%
2020/03/03	3	133.67	3	132.17	133.00	0	3,506	0.00%
2020/03/02	7	129.43	1	129.50	128.00	6	3,423	0.18%
2020/02/26	24	138.67	15	138.07	137.50	9	3,207	0.28%
2020/02/25	31	134.69	7	133.29	138.00	24	2,929	0.82%
2020/02/24	0	0.00	1	122.50	125.50	-1	2,808	-0.04%
2020/02/21	12	127.46	6	126.50	126.50	6	2,754	0.22%
2020/02/20	7	123.64	3	122.00	123.00	4	2,624	0.15%
2020/02/18	6	117.17	5	117.30	115.00	1	2,434	0.04%
2020/02/17	2	116.25	2	116.75	115.50	0	2,364	0.00%
2020/02/14	1	115.50	1	116.00	115.50	0	2,307	0.00%
2020/02/13	0	0.00	1	107.00	105.50	-1	2,239	-0.04%
2020/02/12	0	0.00	1	102.50	104.00	-1	2,185	-0.05%
2020/02/11	8	105.00	7	103.71	103.00	1	2,146	0.05%
2020/02/10	1	100.50	0	0.00	100.50	1	2,069	0.05%
2020/02/07	0	0.00	4	115.50	111.50	-4	1,983	-0.20%
2020/02/06	9	121.83	6	122.08	123.50	3	1,907	0.16%
2020/02/05	5	117.70	7	117.64	118.50	-2	1,842	-0.11%
2020/01/31	1	104.50	1	107.00	109.00	0	1,672	0.00%
2020/01/30	2	111.50	1	110.50	110.00	1	1,596	0.06%
2020/01/20	1	121.00	0	0.00	122.00	1	1,545	0.06%
2020/01/17	1	117.00	0	0.00	118.50	1	1,446	0.07%
2020/01/15	0	0.00	3	102.50	98.50	-3	1,270	-0.24%
2020/01/14	3	96.60	0	0.00	98.70	3	1,158	0.26%
2020/01/13	3	89.70	3	89.80	89.80	0	1,103	0.00%
2020/01/07	0	0.00	1.2	88.92	89.00	-1.2	981	-0.13%
2020/01/02	2	88.65	7	89.99	87.80	-5	918	-0.54%
2019/12/31	1	88.90	1	86.90	87.10	0	865	0.00%
2019/12/24	2	85.05	2	83.20	87.90	0	770	0.00%
2019/12/19	1	89.50	1	89.90	88.70	0	686	0.00%
2019/12/18	2	89.35	2	92.40	89.90	0	684	0.00%
2019/12/17	1	91.50	0	0.00	91.50	1	665	0.15%
2019/12/09	0	0.00	2	79.00	80.20	-2	527	-0.38%
2019/12/05	2	70.65	4	72.23	75.10	-2	469	-0.43%
2019/12/04	5	67.80	3	68.47	68.30	2	351	0.57%
2019/12/03	0	0.00	2	61.80	64.20	-2	263	-0.76%
2019/11/29	0	0.00	1	49.05	53.10	-1	164	-0.61%
2019/11/28	2	46.70	9	47.25	48.35	-7	142	-4.93%
2019/11/22	2	46.15	0	0.00	45.95	2	140	1.43%
2019/11/04	1	46.60	1	47.00	46.60	0	157	0.00%
2019/11/01	6	47.60	0	0.00	47.50	6	158	3.80%
2019/10/25	4	48.35	0	0.00	47.45	4	154	2.60%
2019/10/17	0	0.00	4	47.30	48.40	-4	149	-2.67%
2019/10/16	4	46.85	4	47.19	46.85	0	142	0.00%
2019/10/15	0	0.00	1	46.10	46.05	-1	141	-0.71%
2019/10/14	4	47.70	0	0.00	46.10	4	140	2.85%
2019/10/02	1	46.90	1	46.50	47.00	0	134	0.00%
2019/09/24	11	48.18	11	48.23	47.00	0	125	0.00%
2019/09/19	0	0.00	15	42.70	41.90	-15	82	-18.24%
2019/09/16	1	41.55	0	0.00	41.15	1	99	1.00%
2019/09/12	5	41.60	0	0.00	40.80	5	100	4.95%
2019/09/11	3	42.15	0	0.00	40.80	3	102	2.94%
2019/09/06	11	41.88	5	42.32	41.60	6	99	6.02%
2019/08/20	0	0.00	26	44.36	43.00	-26	86	-30.13%
2019/08/19	4	39.75	1	42.50	42.50	3	75	3.96%
2019/07/31	2	40.88	0	0.00	40.15	2	136	1.46%
2019/07/10	1	40.00	0	0.00	39.75	1	160	0.62%
2019/05/22	0	0.00	1	36.25	36.35	-1	176	-0.57%
2019/05/20	1	37.15	0	0.00	36.90	1	179	0.56%
2019/04/25	0	0.00	3	44.20	44.20	-3	271	-1.10%
2019/04/24	0	0.00	2	44.88	44.20	-2	275	-0.73%
2019/04/19	2	45.15	0	0.00	45.30	2	271	0.74%
2019/04/18	23	44.54	0	0.00	44.50	23	271	8.49%
2019/04/09	1	44.55	0	0.00	44.75	1	270	0.37%
2019/03/21	0	0.00	3	44.02	44.30	-3	271	-1.11%
2019/03/19	0	0.00	1	44.30	44.40	-1	270	-0.37%
2019/03/15	0	0.00	2	44.65	44.80	-2	266	-0.75%
2019/03/14	0	0.00	2	45.25	44.65	-2	266	-0.75%
2019/02/15	1	48.00	0	0.00	47.50	1	282	0.35%
2019/01/25	1	50.40	2	50.50	50.00	-1	257	-0.39%
2019/01/24	3	50.67	0	0.00	50.10	3	257	1.17%
2019/01/23	1	51.00	0	0.00	50.80	1	259	0.39%
2019/01/22	1	52.20	0	0.00	50.60	1	257	0.39%
2019/01/21	3	50.73	0	0.00	52.20	3	247	1.21%
2018/11/02	1	45.25	1	44.90	45.20	0	307	0.00%
2018/10/24	0	0.00	1	42.60	42.80	-1	276	-0.36%
2018/10/22	1	43.70	0	0.00	43.55	1	269	0.37%
2018/07/18	0	0.00	1	85.80	85.90	-1	376	-0.27%
2018/05/28	1	91.70	1	90.50	90.60	0	1,471	0.00%
2018/05/24	0	0.00	1	90.80	90.30	-1	1,517	-0.07%
2018/05/21	1	90.50	0	0.00	90.80	1	1,528	0.07%
2018/04/17	0	0.00	6	87.20	90.00	-6	1,518	-0.40%
2018/04/11	9	92.22	9	93.63	93.10	0	1,512	0.00%
2018/04/10	6	98.98	0	0.00	97.20	6	1,507	0.40%
2018/04/02	0	0.00	1	104.00	104.00	-1	1,527	-0.07%
2018/03/31	1	103.00	0	0.00	100.50	1	1,528	0.07%
2018/03/30	2	106.50	2	107.25	102.00	0	1,542	0.00%
2018/03/29	0	0.00	1	104.00	106.00	-1	1,547	-0.06%
2018/03/27	1	106.00	0	0.00	102.00	1	1,577	0.06%
2018/03/26	0	0.00	2	98.70	102.50	-2	1,626	-0.12%
2018/03/22	2	105.00	0	0.00	105.00	2	1,547	0.13%
2018/03/21	0	0.00	3	119.00	116.50	-3	1,499	-0.20%
2018/03/20	3	118.67	1	120.00	117.00	2	1,455	0.14%
2018/03/19	3	118.00	1	117.00	118.00	2	1,420	0.14%
2018/03/16	1	108.00	1	113.50	117.50	0	1,322	0.00%
2018/03/13	0	0.00	2	108.50	103.00	-2	1,229	-0.16%
2018/03/09	2	106.75	3	107.00	101.50	-1	1,174	-0.09%
2018/03/07	4	99.58	4	99.75	99.00	0	1,046	0.00%
2018/03/06	1	94.30	1	96.60	101.50	0	995	0.00%
2018/02/27	7	95.53	0	0.00	94.40	7	913	0.77%
2018/02/26	1	90.50	0	0.00	96.00	1	903	0.11%