愛普* (6531)-永豐金-信義券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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	3	312.00	0	0.00	308.50	3	2,016	0.15%
2024/11/19	1	303.50	0	0.00	304.00	1	2,028	0.05%
2024/11/18	0	0.00	5	294.50	294.00	-5	2,032	-0.25%
2024/11/08	2	316.00	1	313.00	313.00	1	2,094	0.05%
2024/11/06	0	0.00	2	318.74	317.50	-2	2,157	-0.09%
2024/11/05	1	310.50	4	309.50	309.50	-3	2,177	-0.14%
2024/11/04	0	0.00	0.2	306.50	306.50	-0.2	2,279	-0.01%
2024/10/30	0	0.00	3	308.50	301.50	-3	2,292	-0.13%
2024/10/29	3	302.00	0	0.00	302.50	3	2,302	0.13%
2024/10/25	0	0.00	7	312.71	311.00	-7	2,314	-0.30%
2024/10/24	1	321.00	0	0.00	316.50	1	2,367	0.04%
2024/10/23	4	320.13	0	0.00	317.00	4	2,360	0.17%
2024/10/21	1	308.00	3	313.50	319.50	-2	2,439	-0.08%
2024/10/16	1	311.00	1	306.00	309.00	0	2,471	0.00%
2024/10/15	2	312.00	0	0.00	308.50	2	2,546	0.08%
2024/10/14	0	0.00	2	308.75	311.00	-2	2,546	-0.08%
2024/10/09	0	0.00	1	301.50	297.00	-1	2,596	-0.04%
2024/10/07	0	0.00	5	306.00	306.00	-5	2,702	-0.18%
2024/10/04	0	0.00	1	301.00	301.50	-1	2,743	-0.04%
2024/09/30	0	0.00	0.1	303.50	303.50	-0.1	2,944	0.00%
2024/09/26	4	308.00	4	305.00	303.00	0	2,969	0.00%
2024/09/25	0	296.50	0	0.00	299.50	0	2,931	0.00%
2024/09/24	2	288.00	0	0.00	288.50	2	2,928	0.07%
2024/09/23	2.1	293.75	0	0.00	293.00	2.1	2,936	0.07%
2024/09/20	0	293.00	3	295.17	288.50	-3	2,980	-0.10%
2024/09/19	6	288.42	7	287.29	292.00	-1	3,037	-0.03%
2024/09/18	4	282.01	3	290.00	282.00	1	3,047	0.03%
2024/09/16	2	291.79	0	0.00	291.50	2	3,061	0.07%
2024/09/13	0	301.50	0	0.00	299.50	0	3,172	0.00%
2024/09/12	7	305.86	2	306.50	301.50	5	3,292	0.15%
2024/09/11	1	303.00	1	302.00	299.50	0	3,278	0.00%
2024/09/10	0	299.00	2	298.50	300.00	-2	3,288	-0.06%
2024/09/09	0	0.00	0.1	310.50	308.50	-0.1	3,299	0.00%
2024/09/06	1.1	304.79	8	306.44	312.50	-7	3,275	-0.21%
2024/09/05	0	288.50	0	0.00	289.50	0	3,206	0.00%
2024/09/04	3	300.50	35.1	300.19	299.50	-32.1	3,183	-1.01%
2024/09/03	5	331.50	10.1	329.09	319.50	-5.1	3,156	-0.16%
2024/08/30	5	322.50	142	322.49	323.50	-137	3,144	-4.36%	大賣/鉅額交易
2024/08/29	138	324.37	2	319.75	323.50	136	3,202	4.25%	大買/鉅額交易
2024/08/28	38	317.93	1	322.50	326.00	37	3,165	1.17%
2024/08/27	5	308.00	0	0.00	306.50	5	3,118	0.16%
2024/08/26	0	0.00	3	310.67	308.50	-3	3,125	-0.10%
2024/08/23	0	0.00	2	305.00	306.50	-2	3,141	-0.06%
2024/08/22	10	311.00	6	302.58	303.50	4	3,184	0.13%
2024/08/21	1	307.50	1	306.00	305.00	0	3,187	0.00%
2024/08/19	0	0.00	1	302.00	303.00	-1	3,184	-0.03%
2024/08/16	1	301.50	2	304.00	300.50	-1	3,185	-0.03%
2024/08/15	0	0.00	4	299.00	298.50	-4	3,176	-0.13%
2024/08/14	10	300.00	10	301.75	298.50	0	3,181	0.00%
2024/08/12	1	288.01	0	0.00	289.50	1	3,151	0.03%
2024/08/09	5	295.99	5	288.00	285.00	0	3,153	0.00%
2024/08/08	3	290.50	0	0.00	289.00	3	3,129	0.10%
2024/08/06	3.1	249.78	8	254.00	262.00	-4.9	3,115	-0.16%
2024/08/05	3	280.16	2	281.00	277.00	1	3,054	0.03%
2024/08/02	1	314.51	0	0.00	307.50	1	3,059	0.03%
2024/08/01	0	325.00	0	0.00	326.50	0	3,084	0.00%
2024/07/31	4	316.50	2	319.00	319.00	2	3,108	0.06%
2024/07/30	2	305.50	2	308.50	320.00	0	3,097	0.00%
2024/07/29	1.1	313.09	15	324.10	308.00	-13.9	3,078	-0.45%
2024/07/26	2.1	324.19	0	0.00	335.00	2.1	3,019	0.07%
2024/07/23	12	340.13	2	352.00	340.50	10	3,013	0.33%
2024/07/22	5.1	350.57	38	343.32	341.50	-32.9	3,008	-1.09%
2024/07/19	0.1	367.00	0	0.00	365.00	0.1	2,959	0.00%
2024/07/18	0	375.75	1	370.50	370.50	-1	2,944	-0.03%
2024/07/17	63	387.22	66	386.06	385.00	-3	2,919	-0.10%
2024/07/16	18	392.38	17	394.67	385.00	1	2,939	0.03%
2024/07/15	22.1	379.58	20.1	376.49	376.00	2	2,918	0.07%
2024/07/12	1	373.00	40	379.21	373.50	-39	2,918	-1.34%
2024/07/11	18	386.03	6	382.50	382.50	12	2,903	0.41%
2024/07/10	44	396.39	41	397.18	390.50	3	2,928	0.10%
2024/07/09	14	386.21	4	388.50	398.00	10	2,888	0.35%
2024/07/08	12	389.12	24	380.00	380.00	-12	2,847	-0.42%
2024/07/05	10	396.50	0	0.00	394.50	10	2,814	0.36%
2024/07/04	14	403.29	20	403.35	402.00	-6	2,747	-0.22%
2024/07/03	2	385.75	2	385.25	388.50	0	2,640	0.00%
2024/07/02	19	386.76	4	385.13	381.00	15	2,630	0.57%
2024/07/01	1	385.00	1	385.50	383.00	0	2,626	0.00%
2024/06/28	4	390.75	4	387.75	386.50	0	2,649	0.00%
2024/06/27	2	388.00	2	388.75	381.50	0	2,652	0.00%
2024/06/26	19	389.45	9	387.33	385.00	10	2,660	0.38%
2024/06/25	23	376.28	1	386.00	391.50	22	2,620	0.84%
2024/06/24	2	388.25	1	386.50	383.50	1	2,560	0.04%
2024/06/21	27	383.89	18	387.53	386.00	9	2,552	0.35%
2024/06/20	9	390.22	8	388.56	385.50	1	2,526	0.04%
2024/06/19	31	380.40	23.2	363.27	382.50	7.8	2,408	0.32%
2024/06/18	22	355.41	1	358.00	358.50	21	2,294	0.92%
2024/06/17	0	0.00	0.1	359.00	354.50	-0.1	2,312	-0.01%
2024/06/14	6	357.58	1.2	359.08	358.00	4.8	2,328	0.21%
2024/06/13	1.1	352.41	0	0.00	351.50	1.1	2,331	0.05%
2024/06/12	0	0.00	0	346.50	343.50	0	2,352	0.00%
2024/06/11	0	346.00	1	354.50	344.50	-1	2,435	-0.04%
2024/06/07	0.1	352.42	10	348.85	355.00	-9.9	2,512	-0.40%
2024/06/06	13	349.00	1	346.00	346.00	12	2,530	0.48%
2024/06/05	0	363.22	0	0.00	361.50	0	2,511	0.00%
2024/06/04	2	382.40	3	379.67	366.00	-1	2,541	-0.04%
2024/05/31	0	350.00	5	352.00	345.00	-5	2,684	-0.19%
2024/05/30	0	0.00	15	356.27	359.00	-15	2,728	-0.55%
2024/05/29	25	363.26	36	359.31	358.00	-11	2,854	-0.39%
2024/05/28	25	355.10	1	364.50	363.00	24	2,975	0.81%
2024/05/27	13	348.20	0	0.00	349.00	13	3,004	0.43%
2024/05/24	3	344.49	3	336.50	338.00	0	3,066	0.00%
2024/05/22	0.1	348.00	0	0.00	346.50	0.1	3,160	0.00%
2024/05/21	2	345.00	0	0.00	344.50	2	3,274	0.06%
2024/05/14	20	356.50	20	349.00	354.00	0	3,520	0.00%
2024/05/10	0	347.50	0	0.00	342.50	0	3,599	0.00%
2024/05/09	0	352.04	0	0.00	349.50	0	3,574	0.00%
2024/05/08	0	366.00	0	0.00	366.00	0	3,565	0.00%
2024/05/07	3	367.33	1	366.00	366.50	2	3,619	0.06%
2024/05/03	2	382.50	2	374.00	373.50	0	3,668	0.00%
2024/05/02	0	375.00	0	0.00	373.50	0	3,706	0.00%
2024/04/25	1	360.40	1	355.00	354.00	0	3,937	0.00%
2024/04/18	2	387.50	2	384.50	383.00	0	4,479	0.00%
2024/04/17	0	0.00	13	382.38	383.00	-13	4,559	-0.29%
2024/04/16	5	374.00	2	383.50	384.00	3	4,578	0.07%
2024/04/15	0	375.50	10	377.55	376.50	-10	4,570	-0.22%
2024/04/12	2	397.00	1	388.00	388.00	1	4,622	0.02%
2024/04/11	0	394.74	0	0.00	395.00	0	4,776	0.00%
2024/04/10	10	400.90	0	0.00	398.50	10	4,801	0.21%
2024/04/09	0	0.00	0.1	398.50	395.00	-0.1	4,875	0.00%
2024/04/08	1	413.00	5	406.00	402.00	-4	4,896	-0.08%
2024/04/03	5	415.00	7	412.36	412.00	-2	4,898	-0.04%
2024/04/02	0	0.00	1	409.50	408.00	-1	4,923	-0.02%
2024/04/01	2	405.80	0	0.00	408.00	2	4,955	0.04%
2024/03/29	2	400.50	2	398.00	401.50	0	4,973	0.00%
2024/03/28	0	0.00	5	390.00	388.00	-5	4,987	-0.10%
2024/03/27	10	399.95	6	393.00	392.00	4	5,034	0.08%
2024/03/26	0	405.00	0	0.00	394.00	0	5,043	0.00%
2024/03/25	2	412.89	0	0.00	405.00	2	5,038	0.04%
2024/03/22	5	414.00	3	409.00	405.00	2	5,059	0.04%
2024/03/21	1	401.50	0	0.00	405.50	1	5,066	0.02%
2024/03/20	3.1	396.53	3	399.50	395.00	0.1	5,142	0.00%
2024/03/19	0	407.71	26	403.25	402.50	-26	5,223	-0.50%
2024/03/18	27	410.67	10	406.45	407.00	17	5,232	0.32%
2024/03/15	5	406.50	5	409.00	406.00	0	5,327	0.00%
2024/03/14	16	408.44	17	410.47	404.50	-1	5,365	-0.02%
2024/03/13	10	413.91	7	414.36	405.00	3	5,337	0.06%
2024/03/12	0	438.96	0	0.00	431.50	0	5,314	0.00%
2024/03/11	1	447.50	0	0.00	443.00	1	5,379	0.02%
2024/03/08	14	439.64	39	434.23	431.00	-25	5,373	-0.47%
2024/03/07	41	443.48	40	442.56	435.00	1	5,403	0.02%
2024/03/06	86	474.14	61	473.56	450.00	25	5,385	0.46%
2024/03/05	89	486.67	76	486.43	490.00	13	5,289	0.25%
2024/03/04	126	494.19	71	493.88	491.50	55	5,354	1.03%	大買/
2024/03/01	80	475.56	83	476.06	477.50	-3	5,262	-0.06%
2024/02/29	17	447.44	7	449.86	455.00	10	5,158	0.19%
2024/02/27	4	440.37	11	445.05	438.00	-7	5,104	-0.14%
2024/02/26	0	436.50	0	0.00	436.50	0	5,085	0.00%
2024/02/23	5	450.30	0	0.00	439.50	5	5,116	0.10%
2024/02/22	21	460.24	1	467.00	450.00	20	5,122	0.39%
2024/02/21	0	468.00	0	0.00	464.00	0	5,064	0.00%
2024/02/20	15	481.33	18	483.83	470.50	-3	5,206	-0.06%
2024/02/19	1.1	472.65	8	472.00	470.00	-6.9	5,224	-0.13%
2024/02/16	0.1	482.49	11	481.00	480.00	-10.9	5,375	-0.20%
2024/02/15	18.2	486.02	6	480.58	483.50	12.2	5,427	0.22%
2024/02/05	14.4	516.09	3	500.67	497.00	11.4	5,456	0.21%
2024/02/02	12	522.17	16	526.31	518.00	-4	5,458	-0.07%
2024/02/01	12	514.83	0	525.00	517.00	12	5,464	0.22%
2024/01/31	8.4	530.10	14	529.79	523.00	-5.6	5,549	-0.10%
2024/01/30	39	524.54	32.6	522.45	523.00	6.4	5,604	0.11%
2024/01/29	13.4	491.99	31	502.21	519.00	-17.6	5,712	-0.31%
2024/01/26	18.7	495.04	21	495.05	490.50	-2.3	5,994	-0.04%
2024/01/25	36	498.38	25	500.60	494.00	11	6,221	0.18%
2024/01/24	23.6	503.81	28	504.61	498.00	-4.4	6,216	-0.07%
2024/01/23	10.3	523.91	0	0.00	520.00	10.3	6,214	0.17%
2024/01/22	2	534.00	34.2	530.56	526.00	-32.2	6,250	-0.51%
2024/01/19	6.2	519.15	0	0.00	519.00	6.2	6,245	0.10%
2024/01/18	23.2	521.10	11	522.09	516.00	12.2	6,244	0.20%
2024/01/17	160.1	532.81	148	527.76	534.00	12.1	6,280	0.19%	大買/大賣/
2024/01/16	11	539.64	13.1	538.08	544.00	-2.1	6,243	-0.03%
2024/01/15	153	540.88	162	541.46	539.00	-9	6,189	-0.15%	大買/大賣/
2024/01/12	251	518.45	309	518.02	514.00	-58	6,097	-0.95%	大買/大賣/
2024/01/11	40.3	496.55	60.1	497.57	497.50	-19.7	5,954	-0.33%
2024/01/10	17	487.85	17	488.68	489.00	0	5,980	0.00%
2024/01/09	3	485.00	10	487.25	485.00	-7	6,081	-0.12%
2024/01/08	82.1	492.20	48	489.57	484.50	34.1	6,191	0.55%
2024/01/05	313	488.37	319	488.70	498.00	-6	6,207	-0.10%	大買/大賣/
2024/01/04	12	464.71	9	466.44	467.00	3	6,150	0.05%
2024/01/03	10	465.50	26	467.46	472.00	-16	6,226	-0.26%
2024/01/02	9.1	461.55	13	460.77	459.50	-4	6,177	-0.06%
2023/12/29	2	468.50	7	467.29	469.00	-5	6,217	-0.08%
2023/12/28	28	467.50	25	472.50	465.50	3	6,290	0.05%
2023/12/27	27	469.06	25	470.84	472.00	2	6,397	0.03%
2023/12/26	9	460.56	22.5	463.00	462.00	-13.5	6,452	-0.21%
2023/12/25	8	460.25	20	458.08	456.50	-12	6,524	-0.18%
2023/12/22	7.5	450.26	8	453.19	457.50	-0.5	6,603	-0.01%
2023/12/21	9	434.06	10	438.00	444.00	-1	6,757	-0.01%
2023/12/20	3	445.17	18	443.72	439.00	-15	6,967	-0.22%
2023/12/19	31	443.53	2	438.75	439.00	29	7,147	0.41%
2023/12/18	14	449.89	13	452.58	449.50	1	7,374	0.01%
2023/12/15	76.1	466.22	39	462.69	452.50	37.1	7,559	0.49%
2023/12/14	36	458.39	60.2	458.70	460.50	-24.2	7,734	-0.31%
2023/12/13	11	443.36	6	443.58	446.00	5	7,865	0.06%
2023/12/12	22	445.41	36	446.83	443.50	-14	8,084	-0.17%
2023/12/11	8	430.44	4	430.00	430.00	4	8,065	0.05%
2023/12/08	2	443.00	2	447.50	440.50	0	8,053	0.00%
2023/12/07	3	437.83	6	430.33	436.00	-3	8,039	-0.04%
2023/12/06	8	445.56	0	0.00	436.50	8	8,040	0.10%
2023/12/05	15	451.77	10	451.40	452.00	5	8,017	0.06%
2023/12/04	154	476.07	125	471.90	460.00	29	8,050	0.36%	大買/大賣/
2023/12/01	62	471.02	61	470.03	469.00	1	8,097	0.01%
2023/11/30	15	467.80	12	469.13	468.00	3	8,371	0.04%
2023/11/29	91	463.26	122	462.04	471.00	-31	8,353	-0.37%	大賣/
2023/11/28	2	440.50	16	441.63	444.50	-14	8,260	-0.17%
2023/11/27	31	440.18	6	437.08	430.50	25	8,247	0.30%
2023/11/24	40	446.25	42	446.70	447.00	-2	8,267	-0.02%
2023/11/22	30	449.38	36	452.82	452.50	-6	8,260	-0.07%
2023/11/21	98	457.46	92	457.71	447.50	6	8,236	0.07%
2023/11/20	55	452.59	41	452.87	449.50	14	8,221	0.17%
2023/11/17	41	449.99	82	449.93	456.00	-41	8,215	-0.50%
2023/11/16	60	439.22	32	442.89	435.00	28	8,146	0.34%
2023/11/15	212	451.37	227	450.50	444.00	-15	8,111	-0.18%	大買/大賣/
2023/11/14	124	429.44	125	429.64	432.50	-1	7,988	-0.01%	大買/大賣/
2023/11/13	19	422.05	40	422.50	422.00	-21	7,990	-0.26%
2023/11/10	24	407.02	156	407.21	409.50	-132	7,913	-1.67%	大賣/鉅額交易
2023/11/09	55	412.06	85	412.71	410.00	-30	7,901	-0.38%
2023/11/08	79	419.82	46	418.24	411.00	33	7,892	0.42%
2023/11/07	148	416.29	184	417.17	420.00	-36	7,807	-0.46%	大買/大賣/
2023/11/06	356	413.57	148	412.02	416.00	208	7,822	2.66%	大買/大賣/鉅額交易
2023/11/03	194	397.49	193	399.24	410.00	1	7,733	0.01%	大買/大賣/
2023/11/02	83	382.69	116	385.03	397.50	-33	7,425	-0.44%	大賣/
2023/11/01	17	361.76	20	361.93	361.50	-3	7,250	-0.04%
2023/10/31	20	371.83	6	372.67	357.00	14	7,338	0.19%
2023/10/30	23	367.96	20	370.20	375.50	3	7,436	0.04%
2023/10/27	22	368.48	29	363.05	361.50	-7	7,542	-0.09%
2023/10/26	24	374.65	24	374.40	368.00	0	7,878	0.00%
2023/10/25	56	381.78	65	381.52	382.50	-9	8,188	-0.11%
2023/10/24	32	366.06	26	364.81	368.50	6	8,301	0.07%
2023/10/23	23	374.59	30	369.82	366.00	-7	8,311	-0.08%
2023/10/20	25	367.52	25	370.10	377.50	0	8,316	0.00%
2023/10/19	87	370.19	74	370.32	374.50	13	8,260	0.16%
2023/10/18	24	373.69	54	371.63	370.00	-30	8,229	-0.36%
2023/10/17	58	382.35	69	382.55	383.00	-11	8,177	-0.13%
2023/10/16	55	377.29	34	375.22	372.50	21	8,093	0.26%
2023/10/13	60	388.10	51	389.14	390.00	9	7,975	0.11%
2023/10/12	18	380.97	26	384.17	389.50	-8	7,929	-0.10%
2023/10/11	26	381.77	18	386.51	372.00	8	7,905	0.10%
2023/10/06	17	381.79	14	380.79	379.00	3	7,881	0.04%
2023/10/05	31	386.00	21	386.10	383.50	10	7,902	0.13%
2023/10/04	28	382.07	31	383.13	386.00	-3	7,885	-0.04%
2023/10/03	73	397.37	49	395.24	387.50	24	7,826	0.31%
2023/10/02	20	395.93	48	395.55	396.00	-28	7,716	-0.36%
2023/09/28	41	390.15	25	389.94	383.00	16	7,663	0.21%
2023/09/27	30	386.75	46	386.83	392.00	-16	7,630	-0.21%
2023/09/26	66	396.41	88	394.80	385.50	-22	7,582	-0.29%
2023/09/25	214	391.27	207	391.75	395.50	7	7,406	0.09%	大買/大賣/
2023/09/22	81	377.42	49	381.27	386.00	32	7,204	0.44%
2023/09/21	88	374.85	80.1	377.20	382.00	7.9	7,053	0.11%
2023/09/20	44	370.14	47	372.32	373.50	-3	6,807	-0.04%
2023/09/19	111	376.92	67	374.16	360.50	44	6,628	0.66%	大買/
2023/09/18	52	371.92	33	372.79	371.50	19	6,398	0.30%
2023/09/15	24	364.71	10	362.50	363.00	14	6,188	0.23%
2023/09/14	54	337.18	1	348.00	348.00	53	5,976	0.89%
2023/09/13	3	330.33	3	330.00	331.50	0	5,888	0.00%
2023/09/12	2	329.75	1.1	327.57	327.00	1	5,869	0.02%
2023/09/11	8.1	331.74	30.2	336.99	325.50	-22.2	5,939	-0.37%
2023/09/08	0	345.50	4	343.00	339.00	-4	5,925	-0.07%
2023/09/07	7	353.50	5	351.50	350.00	2	5,965	0.03%
2023/09/06	13	353.62	15	357.40	351.50	-2	5,970	-0.03%
2023/09/05	18	360.69	46	364.46	354.00	-28	5,888	-0.48%
2023/09/04	0	0.00	1	345.00	353.00	-1	5,656	-0.02%
2023/09/01	6	332.74	0	334.50	321.00	6	5,696	0.11%
2023/08/31	1	333.00	6	331.33	328.00	-5	5,764	-0.09%
2023/08/30	8	330.94	10	330.90	330.50	-2	5,788	-0.03%
2023/08/29	1.1	320.80	0	0.00	321.50	1.1	5,893	0.02%
2023/08/28	1	320.50	0	0.00	321.00	1	6,021	0.02%
2023/08/25	34	329.19	2	327.00	327.00	32	6,389	0.50%
2023/08/24	9	335.61	1	329.15	328.50	8	6,525	0.12%
2023/08/23	6	324.83	6	329.92	332.00	0	6,597	0.00%
2023/08/22	1	335.50	51	333.94	329.00	-50	6,661	-0.75%
2023/08/21	2.2	317.48	4.1	324.13	322.00	-1.9	6,737	-0.03%
2023/08/18	13	328.33	0	0.00	315.50	13	6,747	0.19%
2023/08/17	6	334.92	6	336.08	334.00	0	6,739	0.00%
2023/08/16	6	320.58	6	321.50	321.00	0	6,719	0.00%
2023/08/15	19	322.55	4	322.75	317.50	15	6,849	0.22%
2023/08/14	10	314.00	0.1	313.50	314.50	9.9	6,979	0.14%
2023/08/11	33	331.62	2	329.50	325.50	31	6,961	0.45%
2023/08/10	6	332.33	14	334.72	327.00	-8	6,969	-0.11%
2023/08/09	8	352.25	6	352.17	345.00	2	6,893	0.03%
2023/08/08	7	352.29	22	355.00	351.00	-15	6,853	-0.22%
2023/08/07	27	348.11	11	355.91	356.00	16	6,835	0.23%
2023/08/04	13	347.96	6	345.67	343.00	7	6,781	0.10%
2023/08/02	8	364.81	14	363.71	348.00	-6	6,690	-0.09%
2023/08/01	10	381.20	7	385.36	386.50	3	6,568	0.05%
2023/07/31	25	390.18	14	392.82	381.50	11	6,503	0.17%
2023/07/28	43.2	363.22	55	364.48	379.50	-11.8	6,140	-0.19%
2023/07/27	2	333.75	19	340.63	345.00	-17	5,791	-0.29%
2023/07/26	0	0.00	1	318.50	314.00	-1	5,613	-0.02%
2023/07/25	2	310.50	1	311.99	310.50	1	5,615	0.02%
2023/07/24	4	300.25	4	305.75	300.00	0	5,623	0.00%
2023/07/21	2	296.25	1	305.00	307.50	1	5,689	0.02%
2023/07/20	0	307.00	4	305.50	305.50	-4	5,775	-0.07%
2023/07/19	2	320.50	3	316.67	316.50	-1	5,780	-0.02%
2023/07/18	10	313.85	1	318.00	308.50	9	5,807	0.15%
2023/07/17	0	0.00	15	315.10	316.50	-15	5,838	-0.26%
2023/07/14	5	318.60	3	320.00	315.00	2	5,845	0.03%
2023/07/13	2	327.50	4	322.38	324.50	-2	5,826	-0.03%
2023/07/12	7	321.43	2	327.50	316.00	5	5,775	0.09%
2023/07/11	13	326.15	11	328.36	320.50	2	5,785	0.03%
2023/07/10	2	318.50	5	318.20	321.00	-3	5,805	-0.05%
2023/07/07	1	306.00	0	0.00	310.00	1	5,846	0.02%
2023/07/06	1	316.50	1	316.50	315.00	0	5,865	0.00%
2023/07/05	6	317.83	4	319.63	323.50	2	5,874	0.03%
2023/07/04	3	316.00	7	315.07	316.00	-4	5,886	-0.07%
2023/07/03	1	302.00	5	301.30	301.00	-4	5,901	-0.07%
2023/06/30	1	302.00	0	0.00	304.00	1	5,996	0.02%
2023/06/29	0	0.00	2	296.25	300.00	-2	6,035	-0.03%
2023/06/28	3	291.67	1	290.00	291.00	2	6,079	0.03%
2023/06/27	7	294.50	11	294.05	292.50	-4	6,179	-0.06%
2023/06/26	3	301.16	5	297.52	296.50	-2	6,191	-0.03%
2023/06/21	2	312.01	5	314.30	311.50	-3	6,270	-0.05%
2023/06/20	22	333.64	6	329.25	322.50	16	6,406	0.25%
2023/06/19	0	331.50	31	332.10	332.50	-31	6,509	-0.48%
2023/06/16	3	334.83	0	0.00	331.50	3	6,804	0.04%
2023/06/15	29	340.52	28.5	339.63	337.50	0.5	7,098	0.01%
2023/06/14	2	330.77	0	0.00	332.00	2	7,290	0.03%
2023/06/13	41	340.83	32	341.58	337.00	9	7,439	0.12%
2023/06/12	28	332.77	0	0.00	333.00	28	7,583	0.37%
2023/06/09	10	330.00	10	327.75	325.50	0	7,642	0.00%
2023/06/08	4	329.37	3	331.00	323.50	1	7,780	0.01%
2023/06/07	6	343.50	9	341.50	339.00	-3	7,849	-0.04%
2023/06/06	5	336.80	7	335.79	337.00	-2	8,050	-0.02%
2023/06/05	0	336.00	1	335.50	328.50	-1	8,003	-0.01%
2023/06/02	13	351.88	7.1	350.35	336.00	5.9	8,006	0.07%
2023/06/01	30	342.67	21	344.33	348.50	9	7,925	0.11%
2023/05/31	44	354.15	75	350.17	340.00	-31	8,057	-0.38%
2023/05/30	13.1	334.33	12.2	334.72	332.00	0.8	7,784	0.01%
2023/05/29	32	326.11	19	326.53	328.50	13	7,820	0.17%
2023/05/26	3	313.83	3	323.00	310.50	0	7,933	0.00%
2023/05/25	14	334.79	8.1	327.22	317.50	5.9	8,093	0.07%
2023/05/24	10	311.55	23	310.41	314.50	-13	8,079	-0.16%
2023/05/23	23	309.72	4	308.25	310.00	19	8,320	0.23%
2023/05/22	4	311.25	0	0.00	304.50	4	8,621	0.05%
2023/05/19	6	310.25	11	309.05	311.50	-5	8,783	-0.06%
2023/05/18	10	303.10	7	296.90	304.50	3	8,778	0.03%
2023/05/12	2	286.00	0	0.00	286.00	2	8,969	0.02%
2023/05/11	7	284.00	0	0.00	278.00	7	9,121	0.08%
2023/05/10	1	280.99	0	0.00	282.00	1	9,270	0.01%
2023/05/09	1	285.48	0	0.00	277.50	1	9,322	0.01%
2023/05/08	5	284.60	5	288.10	283.00	0	9,412	0.00%
2023/05/05	8	283.31	9	288.56	283.00	-1	9,555	-0.01%
2023/05/04	1	276.00	3	277.50	276.00	-2	9,619	-0.02%
2023/05/02	2	282.00	2	285.00	283.50	0	9,732	0.00%
2023/04/27	4	272.63	4	269.88	273.50	0	9,691	0.00%
2023/04/26	4	269.50	0	0.00	271.50	4	9,643	0.04%
2023/04/25	2.1	271.98	2	290.25	272.00	0.1	9,564	0.00%
2023/04/21	0.1	296.23	1	298.50	291.00	-0.9	9,423	-0.01%
2023/04/20	0	301.00	0	0.00	301.00	0	9,374	0.00%
2023/04/19	4	310.75	4	307.98	303.50	0	9,346	0.00%
2023/04/18	0	0.00	1	310.50	311.50	-1	9,321	-0.01%
2023/04/17	9	315.17	2	315.50	315.00	7	9,266	0.08%
2023/04/14	3	312.67	15	310.60	313.00	-12	9,239	-0.13%
2023/04/13	3.2	311.10	4	320.63	311.00	-0.8	9,183	-0.01%
2023/04/12	1	317.00	0	0.00	325.50	1	9,112	0.01%
2023/04/11	5	323.70	5	322.40	320.00	0	9,043	0.00%
2023/04/10	2	331.00	0	0.00	326.00	2	9,013	0.02%
2023/04/07	2	331.75	4	326.25	324.50	-2	8,947	-0.02%
2023/04/06	0	0.00	2	321.00	323.00	-2	8,877	-0.02%
2023/03/31	0	0.00	1	321.00	324.00	-1	8,813	-0.01%
2023/03/30	10	316.05	12	317.13	310.50	-2	8,695	-0.02%
2023/03/29	2	304.50	2	320.75	306.00	0	8,645	0.00%
2023/03/28	16	327.84	13	326.35	315.00	3	8,601	0.03%
2023/03/27	8	321.19	8	317.88	316.50	0	8,485	0.00%
2023/03/24	38	337.16	42	336.75	325.50	-4	8,469	-0.05%
2023/03/23	2	333.00	2	330.50	334.50	0	8,363	0.00%
2023/03/22	2	326.25	1	324.00	323.50	1	8,242	0.01%
2023/03/21	40	333.81	53	333.14	325.00	-13	8,118	-0.16%
2023/03/20	50	322.74	60	321.47	324.50	-10	7,812	-0.13%
2023/03/17	21	304.29	27	305.65	303.50	-6	7,499	-0.08%
2023/03/16	19	295.58	16	297.78	296.00	3	7,232	0.04%
2023/03/15	23	303.85	35	302.83	295.00	-12	7,106	-0.17%
2023/03/14	22	295.39	22	292.68	289.00	0	6,909	0.00%
2023/03/13	7	287.50	9	290.67	297.00	-2	6,875	-0.03%
2023/03/10	8	294.88	7	293.36	291.50	1	6,741	0.01%
2023/03/09	31	293.87	38	295.12	295.00	-7	6,660	-0.11%
2023/03/08	28	282.77	25	284.10	283.50	3	6,405	0.05%
2023/03/07	16	283.31	17	285.62	281.50	-1	6,414	-0.02%
2023/03/06	5	286.00	3	287.33	280.50	2	6,421	0.03%
2023/03/03	35	287.74	336	281.88	283.00	-301	6,468	-4.65%	大賣/鉅額交易
2023/03/02	3	288.83	32	291.44	287.00	-29	6,412	-0.45%
2023/03/01	63	291.93	85	287.76	290.00	-22	6,335	-0.35%
2023/02/24	35	285.11	98	285.25	283.00	-63	6,277	-1.00%
2023/02/23	435	289.33	25	283.84	289.50	410	6,234	6.58%	大買/鉅額交易
2023/02/22	7	268.43	18	271.72	266.50	-11	6,186	-0.18%
2023/02/21	17	284.68	24	285.56	281.50	-7	6,136	-0.11%
2023/02/20	6	269.25	58	274.02	280.00	-52	6,047	-0.86%
2023/02/17	3	255.50	3.3	260.08	260.00	-0.3	5,796	0.00%
2023/02/16	15	243.30	14	249.93	252.00	1	5,679	0.02%
2023/02/15	5	236.00	9	239.11	235.50	-4	5,670	-0.07%
2023/02/14	8	247.37	22	247.20	246.00	-14	5,652	-0.25%
2023/02/13	19	247.08	8	250.19	244.00	11	5,834	0.19%
2023/02/10	14	248.11	10.1	246.59	247.00	3.9	5,986	0.07%
2023/02/09	65.1	266.64	45	267.20	262.00	20.1	5,936	0.34%
2023/02/08	91	260.76	57	263.53	268.00	34	5,802	0.59%
2023/02/07	1	245.50	7	249.29	244.00	-6	5,686	-0.11%
2023/02/06	5	244.50	8	248.94	245.50	-3	5,694	-0.05%
2023/02/03	13	243.35	13	238.46	247.50	0	5,663	0.00%
2023/02/02	9	224.72	6.2	230.43	233.50	2.9	5,633	0.05%
2023/02/01	0	0.00	3	214.17	219.00	-3	5,538	-0.05%
2023/01/31	6	206.92	6	207.75	210.00	0	5,479	0.00%
2023/01/30	1	201.00	43	200.50	201.50	-42	5,428	-0.77%
2023/01/17	5	187.50	5	186.40	187.50	0	5,478	0.00%
2023/01/12	1	191.50	33	187.59	186.00	-32	5,579	-0.57%
2023/01/11	2	189.75	2	191.50	190.00	0	5,572	0.00%
2023/01/10	6	187.83	9	186.44	188.00	-3	5,560	-0.05%
2023/01/09	3	186.33	6	186.75	186.50	-3	5,541	-0.05%
2023/01/06	5	182.20	1	182.50	182.00	4	5,521	0.07%
2023/01/04	5	176.00	5	173.30	176.00	0	5,547	0.00%
2023/01/03	3	174.00	3	166.00	174.00	0	5,563	0.00%
2022/12/30	8	169.75	8	168.63	165.00	0	5,557	0.00%
2022/12/29	9	165.50	9	167.22	168.00	0	5,567	0.00%
2022/12/28	9	167.44	9	167.00	166.50	0	5,593	0.00%
2022/12/27	7	172.29	7	171.71	172.50	0	5,615	0.00%
2022/12/26	6	167.50	5	168.20	170.50	1	5,650	0.02%
2022/12/23	6	166.67	6	168.17	170.00	0	5,678	0.00%
2022/12/22	5	175.08	5	172.50	170.00	0	5,695	0.00%
2022/12/21	10	172.55	12	173.04	172.00	-2	5,733	-0.03%
2022/12/20	6.1	173.15	15	175.90	172.00	-9	5,756	-0.16%
2022/12/19	11	179.50	11	179.95	181.50	0	5,757	0.00%
2022/12/16	7	179.36	7	181.86	181.00	0	5,766	0.00%
2022/12/15	8	187.50	8	187.06	186.00	0	5,749	0.00%
2022/12/14	11	186.77	11	185.14	190.50	0	5,737	0.00%
2022/12/13	5	184.50	5	188.50	184.50	0	5,696	0.00%
2022/12/09	5	186.50	5	190.30	186.50	0	5,677	0.00%
2022/12/08	40.1	187.50	0	0.00	187.00	40.1	5,682	0.70%
2022/12/07	0	0.00	233	193.21	187.50	-233	5,668	-4.11%	大賣/鉅額交易
2022/12/06	10	201.00	7	202.36	195.50	3	5,611	0.05%
2022/12/05	45	208.42	5	211.50	207.00	40	5,568	0.72%
2022/12/02	1	208.50	3	209.00	209.00	-2	5,496	-0.04%
2022/12/01	13	207.19	40	205.88	206.50	-27	5,505	-0.49%
2022/11/30	1	200.00	0	0.00	198.00	1	5,487	0.02%
2022/11/29	2	200.00	2	199.50	199.00	0	5,520	0.00%
2022/11/28	26	205.31	15	205.20	202.00	11	5,519	0.20%
2022/11/25	32	209.44	14	211.18	207.50	18	5,661	0.32%
2022/11/24	20	209.83	39	208.17	213.50	-19	5,546	-0.34%
2022/11/23	7	200.64	11	199.91	199.00	-4	5,324	-0.08%
2022/11/22	41	200.68	17	201.76	197.00	24	5,282	0.45%
2022/11/21	8	208.06	31	209.32	207.00	-23	5,187	-0.44%
2022/11/18	66	197.28	16	195.03	203.00	50	5,054	0.99%
2022/11/17	10	190.90	14	191.04	191.00	-4	4,838	-0.08%
2022/11/16	38	185.20	41	186.54	192.50	-3	4,733	-0.06%
2022/11/15	51	178.05	13	179.04	180.50	38	4,545	0.84%
2022/11/14	34	180.13	1	182.00	179.50	33	4,463	0.74%
2022/11/11	14	180.46	11	177.64	175.50	3	4,397	0.07%
2022/11/10	6	171.58	6	173.83	171.00	0	4,261	0.00%
2022/11/09	167	176.22	40	174.78	177.00	127	4,222	3.01%	大買/鉅額交易
2022/11/08	8	175.63	60	171.10	169.00	-52	4,037	-1.29%
2022/11/07	74	163.90	25	163.38	164.50	49	3,854	1.27%
2022/11/04	0	0.00	7	158.79	158.00	-7	3,799	-0.18%
2022/11/03	3	157.00	1	159.50	159.00	2	3,761	0.05%
2022/11/02	12	155.88	8	153.50	155.50	4	3,700	0.11%
2022/11/01	13	152.23	8	150.25	153.00	5	3,633	0.14%
2022/10/31	5	146.80	11	148.27	151.00	-6	3,568	-0.17%
2022/10/28	8	144.38	75	142.63	139.00	-67	3,427	-1.96%
2022/10/27	52	146.22	1	144.50	147.00	51	3,392	1.50%
2022/10/25	10	141.20	1	141.50	140.00	9	3,459	0.26%
2022/10/24	1	159.00	0	0.00	150.50	1	3,371	0.03%
2022/10/21	3	148.17	2	151.25	146.00	1	3,305	0.03%
2022/10/20	0	0.00	1	145.50	153.00	-1	3,310	-0.03%
2022/10/14	1	149.50	0	0.00	147.50	1	3,471	0.03%
2022/10/12	0	0.00	3	147.50	145.50	-3	3,562	-0.08%
2022/10/11	0	0.00	1	145.50	146.00	-1	3,607	-0.03%
2022/10/07	1	159.50	0	0.00	157.00	1	3,625	0.03%
2022/10/06	1	161.00	1	162.00	161.00	0	3,655	0.00%
2022/10/04	1	161.00	0	0.00	158.50	1	3,686	0.03%
2022/10/03	8	156.00	8	152.88	153.00	0	3,673	0.00%
2022/09/30	1	148.50	1	151.00	153.00	0	3,686	0.00%
2022/09/28	0	0.00	1	149.00	146.00	-1	3,721	-0.03%
2022/09/27	1	155.00	0	0.00	155.00	1	3,758	0.03%
2022/09/26	0	0.00	5	150.80	149.00	-5	3,792	-0.13%
2022/09/23	5	162.50	0	0.00	161.50	5	3,850	0.13%
2022/09/21	0	0.00	1	168.50	168.50	-1	3,906	-0.03%
2022/09/19	2	169.50	15	169.27	168.50	-13	3,966	-0.33%
2022/09/16	10	172.15	0	0.00	170.50	10	3,991	0.25%
2022/09/15	17	177.74	46	177.46	175.50	-29	4,028	-0.72%
2022/09/08	11	171.91	0	0.00	172.50	11	4,101	0.27%
2022/09/07	20.1	174.57	0	0.00	171.00	20.1	4,104	0.49%
2022/09/06	1	180.00	51	177.98	178.50	-50	4,071	-1.23%
2022/09/02	10	204.25	0	0.00	201.00	10	4,027	0.25%
2022/09/01	61	208.89	110	207.81	205.50	-49	3,975	-1.23%	大賣/
2022/08/31	20	201.50	10	198.10	204.00	10	3,791	0.26%
2022/08/30	5	196.50	5	196.20	196.50	0	3,878	0.00%
2022/08/29	4	196.00	4	194.88	196.00	0	3,916	0.00%
2022/08/26	13	206.58	3	213.50	205.00	10	3,956	0.25%
2022/08/25	18	211.72	1	214.00	208.00	17	4,060	0.42%
2022/08/24	5	199.50	0	0.00	198.50	5	4,090	0.12%
2022/08/23	1	200.50	1	197.50	200.50	0	4,129	0.00%
2022/08/22	14	203.46	11	202.32	200.00	3	4,201	0.07%
2022/08/18	3	208.33	3	210.17	209.00	0	4,252	0.00%
2022/08/17	0	0.00	1	208.00	206.50	-1	4,228	-0.02%
2022/08/16	43	207.16	8	206.38	205.00	35	4,264	0.82%
2022/08/15	10	209.25	5	208.70	210.00	5	4,273	0.12%
2022/08/12	7	194.64	0	0.00	200.00	7	4,316	0.16%
2022/08/11	2	188.50	3	189.50	190.00	-1	4,317	-0.02%
2022/08/10	0.1	186.75	6	186.00	183.00	-5.9	4,331	-0.14%
2022/08/08	5	189.50	5	188.80	189.50	0	4,566	0.00%
2022/08/05	1	195.00	4	194.50	193.00	-3	4,787	-0.06%
2022/08/04	0	190.00	0	0.00	191.50	0	4,911	0.00%
2022/08/03	0	0.00	32	187.25	189.00	-32	4,892	-0.65%
2022/08/02	11	191.59	11	194.45	190.50	0	4,873	0.00%
2022/08/01	12	205.67	7	205.07	204.00	5	4,837	0.10%
2022/07/28	1	205.50	0	0.00	198.00	1	4,824	0.02%
2022/07/26	2	199.75	0.5	200.00	199.50	1.5	4,878	0.03%
2022/07/22	10	215.00	1	224.00	213.00	9	4,860	0.19%
2022/07/21	14	216.39	3.3	216.53	219.00	10.7	4,805	0.22%
2022/07/20	713	216.60	343.2	215.43	212.50	369.8	4,748	7.79%	大買/大賣/鉅額交易
2022/07/18	8	210.88	4	209.25	207.50	4	4,662	0.09%
2022/07/15	4	200.88	4	203.63	206.00	0	4,587	0.00%
2022/07/14	6	201.17	0.1	200.50	201.50	5.9	4,559	0.13%
2022/07/13	5	198.90	5.1	194.51	194.50	-0.1	4,542	0.00%
2022/07/12	5	192.10	5	190.80	191.00	0	4,551	0.00%
2022/07/11	1	197.50	0	0.00	200.50	1	4,544	0.02%
2022/07/08	11	203.41	1	202.50	202.50	10	4,523	0.22%
2022/07/07	5	194.10	5	199.30	199.00	0	4,484	0.00%
2022/07/06	52	200.13	7	190.64	190.50	45	4,453	1.01%
2022/07/05	18	199.47	15	198.17	198.00	3	4,428	0.07%
2022/07/04	8.1	196.01	17	196.09	198.00	-8.9	4,358	-0.20%
2022/07/01	7.1	200.90	55	208.35	192.50	-48	4,302	-1.11%
2022/06/30	1	219.50	0	0.00	209.00	1	4,206	0.02%
2022/06/29	1	225.50	0	0.00	227.00	1	4,161	0.02%
2022/06/28	4	229.00	6	226.33	227.00	-2	4,153	-0.05%
2022/06/27	6	233.75	4	231.38	232.50	2	4,141	0.05%
2022/06/24	8	224.88	6	222.00	221.00	2	4,098	0.05%
2022/06/23	7	222.29	9	218.78	219.50	-2	4,074	-0.05%
2022/06/22	0	0.00	43	226.97	216.50	-43	4,037	-1.06%
2022/06/21	1	235.00	7	233.29	233.00	-6	3,991	-0.15%
2022/06/20	4	235.00	0.1	242.50	235.00	3.9	4,000	0.10%
2022/06/17	12.1	255.92	9.1	257.25	255.50	3	3,966	0.08%
2022/06/16	5.1	272.67	23	265.65	257.00	-17.9	3,957	-0.45%
2022/06/15	8	272.50	4	274.00	269.50	4	3,963	0.10%
2022/06/14	20.1	271.00	15	269.87	271.50	5.1	3,996	0.13%
2022/06/13	21	281.33	4	276.39	274.00	17	4,007	0.42%
2022/06/10	61	298.53	0	0.00	296.50	61	4,041	1.51%
2022/06/09	18	306.83	14	303.00	302.00	4	4,034	0.10%
2022/06/08	37	312.46	42	311.94	307.00	-5	4,028	-0.12%
2022/06/07	15	299.63	20	301.70	302.00	-5	3,963	-0.13%
2022/06/06	84.5	303.12	44	297.84	297.50	40.5	3,947	1.03%
2022/06/02	6.1	311.76	1	314.50	303.50	5.1	3,947	0.13%
2022/06/01	8	303.88	4.2	315.79	321.50	3.8	3,855	0.10%
2022/05/31	6	290.08	86	288.40	292.50	-80	3,784	-2.11%
2022/05/30	89	290.53	30	289.37	291.50	59	3,790	1.56%
2022/05/27	0	0.00	12	278.79	278.50	-12	3,785	-0.32%
2022/05/26	29.1	273.49	18	271.31	270.00	11.1	3,826	0.29%
2022/05/25	1	270.50	2	272.00	273.00	-1	3,845	-0.03%
2022/05/24	14.1	272.26	12	269.79	264.50	2.1	3,919	0.05%
2022/05/23	21.1	280.40	25	282.72	277.50	-3.9	3,885	-0.10%
2022/05/20	30	280.77	21	280.33	278.50	9	3,894	0.23%
2022/05/19	17	271.09	61	276.75	276.00	-44	3,797	-1.16%
2022/05/18	10	274.35	7	273.21	270.00	3	3,717	0.08%
2022/05/17	38	270.86	22	270.86	274.50	16	3,696	0.43%
2022/05/16	34	283.46	28	275.64	265.50	6	3,666	0.16%
2022/05/13	43	282.27	14	281.89	284.00	29	3,560	0.81%
2022/05/12	11	272.64	26	280.52	283.00	-15	3,363	-0.45%
2022/05/11	6	253.25	62	255.64	257.50	-56	3,242	-1.73%
2022/05/10	4	249.50	0	0.00	250.00	4	3,270	0.12%
2022/05/05	1	264.00	7	265.29	261.00	-6	3,316	-0.18%
2022/05/04	8	261.31	31	258.39	256.00	-23	3,295	-0.70%
2022/05/03	129	266.27	7	264.29	264.50	122	3,295	3.70%	大買/鉅額交易
2022/04/29	8	252.69	4	251.13	251.00	4	3,295	0.12%
2022/04/27	1	242.00	1	242.00	242.00	0	3,497	0.00%
2022/04/25	1	250.50	0	0.00	251.50	1	3,576	0.03%
2022/04/22	2	268.00	2	272.25	268.00	0	3,585	0.00%
2022/04/21	0	279.00	0	0.00	279.00	0	3,597	0.00%
2022/04/18	1	266.50	1	269.50	274.50	0	3,637	0.00%
2022/04/15	2	266.00	1.1	271.84	265.00	0.9	3,629	0.02%
2022/04/14	1	281.50	1	291.00	281.50	0	3,629	0.00%
2022/04/13	4	287.38	2	289.50	289.00	2	3,683	0.05%
2022/04/12	4	284.38	3	287.50	285.00	1	3,685	0.03%
2022/04/11	0	0.00	2	301.75	285.50	-2	3,670	-0.05%
2022/04/08	1	306.50	2	309.00	307.50	-1	3,647	-0.03%
2022/04/07	3	317.33	3	307.83	306.00	0	3,643	0.00%
2022/04/06	1	319.00	1	314.50	319.00	0	3,636	0.00%
2022/03/30	1	326.50	1	329.00	322.50	0	3,728	0.00%
2022/03/24	1	332.00	1	334.00	335.00	0	3,889	0.00%
2022/03/23	1	350.00	1	343.00	335.00	0	3,921	0.00%
2022/03/22	2	338.25	2	341.00	335.50	0	3,911	0.00%
2022/03/18	1	323.00	1	325.00	331.50	0	3,965	0.00%
2022/03/17	6	330.92	6	334.83	335.00	0	3,950	0.00%
2022/03/16	1	317.00	1	315.00	315.00	0	3,908	0.00%
2022/03/15	1	308.50	1	315.00	304.00	0	3,868	0.00%
2022/03/14	0	0.00	1	342.50	333.00	-1	3,819	-0.03%
2022/03/10	2	345.75	1	346.50	348.00	1	3,898	0.03%
2022/03/09	2	340.50	0	0.00	335.00	2	3,975	0.05%
2022/03/07	2	350.00	14	347.39	345.50	-12	3,956	-0.30%
2022/03/04	2	371.00	2	371.75	372.50	0	3,946	0.00%
2022/03/03	0	0.00	4	377.13	374.50	-4	4,001	-0.10%
2022/03/02	13	378.85	3	378.17	377.00	10	4,005	0.25%
2022/03/01	6	384.00	5	385.20	392.00	1	4,088	0.02%
2022/02/25	6	359.00	7	361.50	362.00	-1	4,024	-0.02%
2022/02/24	15.3	360.75	21	359.67	343.50	-5.7	4,005	-0.14%
2022/02/23	1	379.50	1	379.00	377.00	0	3,949	0.00%
2022/02/22	3	382.83	2.1	398.69	376.00	0.9	3,991	0.02%
2022/02/21	2	396.75	0	0.00	397.00	2	3,977	0.05%
2022/02/18	0.1	389.00	1	392.00	392.00	-0.9	4,015	-0.02%
2022/02/17	3	392.67	3	396.17	390.00	0	4,078	0.00%
2022/02/16	2.1	405.78	2	405.50	401.50	0.1	4,137	0.00%
2022/02/15	9	391.94	4	396.25	395.00	5	4,200	0.12%
2022/02/14	2	377.50	2	380.25	377.50	0	4,226	0.00%
2022/02/11	2	393.00	5	391.10	391.00	-3	4,311	-0.07%
2022/02/10	3	400.00	5.1	399.06	396.50	-2.1	4,501	-0.05%
2022/02/09	5.1	413.33	4	410.63	410.00	1.1	4,517	0.02%
2022/02/08	6	402.75	5	401.70	400.50	1	4,537	0.02%
2022/02/07	7	390.57	7	390.71	394.00	0	4,614	0.00%
2022/01/26	15	398.80	20	397.35	395.00	-5	4,811	-0.10%
2022/01/25	24	402.73	18	397.47	396.00	6	4,972	0.12%
2022/01/24	33	403.38	34	397.22	410.00	-1	5,086	-0.02%
2022/01/21	35	421.36	38	413.11	405.00	-3	5,152	-0.06%
2022/01/20	17	441.50	15	445.23	445.00	2	5,258	0.04%
2022/01/19	11	429.14	11	429.36	428.00	0	5,345	0.00%
2022/01/18	27	449.59	23	438.39	435.50	4	5,508	0.07%
2022/01/17	17	416.15	17	415.06	414.50	0	5,637	0.00%
2022/01/14	7.1	410.18	10	411.25	411.50	-2.9	5,954	-0.05%
2022/01/13	8	423.69	6	425.50	422.00	2	6,140	0.03%
2022/01/12	10	424.70	9	426.06	433.00	1	6,196	0.02%
2022/01/11	2.1	437.19	1	439.50	430.00	1.1	6,247	0.02%
2022/01/10	2	435.75	5	436.00	445.00	-3	6,396	-0.05%
2022/01/07	22	446.68	26	438.85	436.00	-4	6,406	-0.06%
2022/01/06	25	456.94	27	450.30	455.00	-2	6,392	-0.03%
2022/01/03	2	485.00	1	504.00	483.00	1	6,446	0.02%
2021/12/30	1	499.00	1	504.00	499.00	0	6,486	0.00%
2021/12/29	2	502.00	1	505.00	501.00	1	6,522	0.02%
2021/12/28	5	518.20	8	515.25	502.00	-3	6,586	-0.05%
2021/12/27	1	500.00	1	501.00	500.00	0	6,527	0.00%
2021/12/24	16	503.88	18	495.78	496.00	-2	6,566	-0.03%
2021/12/23	3	502.00	12	500.79	499.00	-9	6,585	-0.14%
2021/12/22	13	495.69	7	495.86	487.00	6	6,636	0.09%
2021/12/21	9	492.94	9	488.00	490.50	0	6,667	0.00%
2021/12/20	0	0.00	8	480.50	471.00	-8	6,630	-0.12%
2021/12/17	3	480.83	0	0.00	480.50	3	6,627	0.05%
2021/12/16	0	0.00	6	500.50	496.00	-6	6,603	-0.09%
2021/12/15	5	486.90	5	492.60	493.00	0	6,624	0.00%
2021/12/14	4	483.00	48	494.79	481.00	-44	6,610	-0.67%
2021/12/13	3	509.00	14	508.71	503.00	-11	6,625	-0.17%
2021/12/10	55	512.89	1	509.00	513.00	54	6,655	0.81%
2021/12/09	6	510.00	10	507.80	510.00	-4	6,733	-0.06%
2021/12/08	3	516.33	4	522.00	514.00	-1	6,765	-0.01%
2021/12/07	2	521.50	4	534.50	513.00	-2	6,754	-0.03%
2021/12/06	12	533.25	4	537.00	530.00	8	6,728	0.12%
2021/12/03	7	532.14	10	534.90	546.00	-3	6,669	-0.04%
2021/12/02	0	0.00	1	518.00	511.00	-1	6,555	-0.02%
2021/12/01	1	508.00	2	511.50	520.00	-1	6,539	-0.02%
2021/11/30	7	516.71	6	517.00	507.00	1	6,554	0.02%
2021/11/29	8	501.56	6	497.50	511.00	2	6,550	0.03%
2021/11/26	9	496.22	7	502.00	492.00	2	6,532	0.03%
2021/11/25	10	489.20	25	502.94	500.00	-15	6,510	-0.23%
2021/11/24	2	522.50	2	511.50	512.00	0	6,396	0.00%
2021/11/23	2	516.50	6	518.50	515.00	-4	6,404	-0.06%
2021/11/22	10	515.10	14	521.86	512.00	-4	6,408	-0.06%
2021/11/19	9	528.11	14	525.36	520.00	-5	6,369	-0.08%
2021/11/18	4	539.50	10	540.80	537.00	-6	6,323	-0.09%
2021/11/17	6	532.33	3	537.67	532.00	3	6,279	0.05%
2021/11/16	8	542.38	7	545.86	539.00	1	6,234	0.02%
2021/11/15	20	556.80	5	555.00	553.00	15	6,192	0.24%
2021/11/12	15	552.67	5	561.00	550.00	10	6,132	0.16%
2021/11/11	4	546.50	2	534.50	538.00	2	6,053	0.03%
2021/11/10	11	540.36	6	531.67	535.00	5	5,973	0.08%
2021/11/09	25	552.80	10	551.50	547.00	15	5,878	0.26%
2021/11/08	7	516.86	5	512.00	513.00	2	5,742	0.03%
2021/11/05	2	517.00	0	0.00	510.00	2	5,728	0.03%
2021/11/04	4	534.50	3	533.67	516.00	1	5,737	0.02%
2021/11/03	23	529.13	17	536.00	540.00	6	5,727	0.10%
2021/11/02	18	575.44	11	574.48	575.00	7	5,537	0.13%
2021/11/01	4	590.00	8	567.29	591.00	-4	5,400	-0.07%
2021/10/29	3	539.67	3	552.33	538.00	0	5,328	0.00%
2021/10/28	8	538.13	3	544.00	544.00	5	5,205	0.10%
2021/10/27	1	529.69	9	516.11	532.00	-8	4,986	-0.16%
2021/10/26	8	495.19	37	514.45	484.50	-29	4,843	-0.60%
2021/10/25	2	503.50	3	509.33	504.00	-1	4,700	-0.02%
2021/10/22	16	449.88	18	466.47	485.00	-2	4,543	-0.04%
2021/10/21	40	441.99	21	442.48	445.50	19	4,271	0.45%
2021/10/20	15	399.80	5	394.20	405.00	10	4,118	0.24%
2021/10/19	40	386.48	32	387.64	391.50	8	4,153	0.19%
2021/10/18	12	408.21	10	396.00	377.50	2	4,151	0.05%
2021/10/06	5	739.60	5	754.00	750.00	0	4,104	0.00%
2021/10/04	9	741.00	25	750.64	707.00	-16	4,085	-0.39%
2021/10/01	19	741.89	13	737.00	745.00	6	4,049	0.15%
2021/09/30	3	751.00	4	747.00	766.00	-1	4,011	-0.02%
2021/09/29	8	771.88	16	743.42	733.00	-8	3,958	-0.20%
2021/09/28	16	793.94	14.1	794.39	804.00	1.9	3,923	0.05%
2021/09/27	16	794.50	4	779.25	791.00	12	3,890	0.31%
2021/09/24	14	771.14	9	753.22	754.00	5	3,817	0.13%
2021/09/23	4	760.50	5	770.00	761.00	-1	3,792	-0.03%
2021/09/22	12	742.50	17	743.06	737.00	-5	3,759	-0.13%
2021/09/17	4	731.00	5.3	730.62	758.00	-1.3	3,732	-0.03%
2021/09/16	3	711.33	4	709.75	718.00	-1	3,622	-0.03%
2021/09/15	2	690.50	1	683.00	692.00	1	3,558	0.03%
2021/09/14	1	683.00	2	685.50	679.00	-1	3,558	-0.03%
2021/09/13	2	672.50	1	684.00	672.00	1	3,550	0.03%
2021/09/10	12	694.67	5	697.40	686.00	7	3,551	0.20%
2021/09/09	1	680.00	1	675.00	680.00	0	3,528	0.00%
2021/09/08	5	666.60	6	673.00	671.00	-1	3,512	-0.03%
2021/09/07	14	669.21	11	669.45	663.00	3	3,469	0.09%
2021/09/06	7	665.29	11	678.55	687.00	-4	3,473	-0.12%
2021/09/03	8	653.00	8	636.27	676.00	0	3,424	0.00%
2021/09/02	18	624.33	18	618.17	615.00	0	3,410	0.00%
2021/09/01	10	617.40	12	630.50	632.00	-2	3,427	-0.06%
2021/08/31	2	615.50	4	612.75	612.00	-2	3,422	-0.06%
2021/08/30	11	611.27	9	611.00	604.00	2	3,431	0.06%
2021/08/27	2	609.50	2	612.00	610.00	0	3,449	0.00%
2021/08/26	17	626.65	16	629.13	620.00	1	3,461	0.03%
2021/08/25	14	607.14	23	609.78	624.00	-9	3,425	-0.26%
2021/08/24	16.1	597.52	6	606.17	606.00	10.1	3,396	0.30%
2021/08/23	9	616.89	8	617.13	617.00	1	3,386	0.03%
2021/08/20	2	593.50	5	588.80	586.00	-3	3,370	-0.09%
2021/08/19	32	598.91	25	593.08	581.00	7	3,359	0.21%
2021/08/18	6	588.17	5	608.80	632.00	1	3,387	0.03%
2021/08/17	4.1	609.63	3	598.00	585.00	1.1	3,426	0.03%
2021/08/16	0.1	614.63	0	0.00	608.00	0.1	3,472	0.00%
2021/08/13	0	0.00	1	668.00	634.00	-1	3,523	-0.03%
2021/08/12	6	667.50	13	668.23	664.00	-7	3,550	-0.20%
2021/08/11	7.1	680.04	4	668.00	653.00	3.1	3,633	0.08%
2021/08/10	10	707.40	11	712.00	700.00	-1	3,653	-0.03%
2021/08/09	4	724.75	6	742.67	719.00	-2	3,692	-0.05%
2021/08/06	2	740.00	1	760.00	740.00	1	3,707	0.03%
2021/08/05	3	750.67	8	741.25	756.00	-5	3,775	-0.13%
2021/08/04	9	756.78	6.4	771.84	743.00	2.6	3,898	0.07%
2021/08/03	6	780.18	2	786.50	794.00	4	3,848	0.10%
2021/08/02	7.1	777.60	5	755.60	778.00	2.1	3,836	0.06%
2021/07/30	8.2	733.41	6.1	736.72	730.00	2.1	3,795	0.05%
2021/07/29	6.1	669.10	11	670.36	715.00	-4.9	3,754	-0.13%
2021/07/28	2.1	650.37	10	660.20	650.00	-7.9	3,760	-0.21%
2021/07/27	1	732.00	11	737.36	709.00	-10	3,771	-0.27%
2021/07/23	1.1	712.86	0	0.00	713.00	1.1	3,842	0.03%
2021/07/22	16	726.13	1	733.00	723.00	15	3,839	0.39%
2021/07/21	2	725.00	20	737.55	716.00	-18	3,835	-0.47%
2021/07/20	14.2	741.33	12	726.08	708.00	2.2	3,804	0.06%
2021/07/19	17	771.82	3	777.54	773.00	14	3,759	0.37%
2021/07/16	4	769.50	5	770.00	754.00	-1	3,760	-0.03%
2021/07/15	6	757.00	11.3	763.42	768.00	-5.3	3,722	-0.14%
2021/07/14	6	723.33	0	0.00	740.00	6	3,656	0.16%
2021/07/13	6	736.00	111	714.56	739.00	-105	3,640	-2.88%	大賣/鉅額交易
2021/07/12	110	663.22	0.4	672.00	672.00	109.7	3,544	3.09%	大買/鉅額交易
2021/07/09	2.1	612.05	2	619.50	611.00	0.1	3,524	0.00%
2021/07/08	0.1	630.00	5	645.00	630.00	-5	3,561	-0.14%
2021/07/07	12	631.75	9	638.44	631.00	3	3,607	0.08%
2021/07/06	9.1	642.98	9	656.44	640.00	0.1	3,691	0.00%
2021/07/05	9	659.67	1	639.00	660.00	8	3,765	0.21%
2021/07/02	2	632.50	1	619.00	632.00	1	3,784	0.03%
2021/07/01	4.1	627.19	3	621.00	616.00	1.1	3,814	0.03%
2021/06/30	5	627.80	4	627.75	634.00	1	3,902	0.03%
2021/06/29	10	644.70	9	637.67	624.00	1	3,955	0.03%
2021/06/28	2	619.00	7	617.57	639.00	-5	4,023	-0.12%
2021/06/25	5	622.20	5	630.99	620.00	0	4,110	0.00%
2021/06/24	8.1	631.76	6	628.67	632.00	2.1	4,301	0.05%
2021/06/23	12	639.00	14	636.34	639.00	-2	4,489	-0.05%
2021/06/22	6	629.83	14	649.14	621.00	-8	4,534	-0.18%
2021/06/21	5.2	651.47	22	663.05	651.00	-16.9	4,574	-0.37%
2021/06/18	17	677.24	0	0.00	671.00	17	4,639	0.37%
2021/06/17	5	670.00	5	666.60	675.00	0	4,711	0.00%
2021/06/16	7	673.85	7	673.14	668.00	0	4,814	0.00%
2021/06/15	6	690.00	5	676.40	694.00	1	4,953	0.02%
2021/06/11	19	668.32	13	667.15	658.00	6	5,107	0.12%
2021/06/10	8	661.00	13	664.23	663.00	-5	5,129	-0.10%
2021/06/09	11	654.64	11	662.36	650.00	0	5,196	0.00%
2021/06/08	17	677.83	13	680.69	670.00	4	5,289	0.08%
2021/06/07	2	686.00	1	696.00	695.00	1	5,344	0.02%
2021/06/04	1	691.00	1	706.00	691.00	0	5,394	0.00%
2021/06/03	1	720.00	6	689.50	720.00	-5	5,445	-0.09%
2021/06/02	11	692.45	3	701.00	693.00	8	5,515	0.15%
2021/06/01	3	721.00	0	0.00	713.00	3	5,559	0.05%
2021/05/31	5	724.00	11	716.27	716.00	-6	5,591	-0.11%
2021/05/28	1	695.00	3	705.00	695.00	-2	5,615	-0.04%
2021/05/27	7	688.29	5	685.00	698.00	2	5,669	0.04%
2021/05/26	7	702.29	2	691.50	696.00	5	5,707	0.09%
2021/05/25	4	670.50	5	668.00	690.00	-1	5,688	-0.02%
2021/05/24	1	634.00	6	620.67	634.00	-5	5,642	-0.09%
2021/05/21	6	603.67	2	613.00	603.00	4	5,628	0.07%
2021/05/20	1	588.00	6	578.17	588.00	-5	5,626	-0.09%
2021/05/19	6	569.67	0	0.00	575.00	6	5,660	0.11%
2021/05/18	11	541.36	8	557.88	569.00	3	5,717	0.05%
2021/05/17	10	544.50	19	526.84	518.00	-9	5,778	-0.16%
2021/05/14	4	597.75	3	590.33	573.00	1	5,769	0.02%
2021/05/13	6	612.33	2	602.50	592.00	4	5,787	0.07%
2021/05/12	13	599.69	17	580.94	626.00	-4	5,816	-0.07%
2021/05/11	8	635.25	12	624.67	600.00	-4	5,804	-0.07%
2021/05/10	5	649.20	3	660.67	664.00	2	5,907	0.03%
2021/05/07	3	622.67	2	617.00	656.00	1	6,009	0.02%
2021/05/06	9	616.44	5	601.00	609.00	4	6,149	0.07%
2021/05/05	8	632.50	7	631.71	614.00	1	6,228	0.02%
2021/05/04	10	650.29	14	661.43	639.00	-4	6,308	-0.06%
2021/05/03	5	746.16	0.1	702.00	699.00	4.9	6,363	0.08%
2021/04/29	6	803.00	9	771.78	776.00	-3	6,483	-0.05%
2021/04/28	6	749.00	6	750.17	752.00	0	6,534	0.00%
2021/04/27	15	737.80	21	741.86	743.00	-6	6,618	-0.09%
2021/04/26	6.1	739.92	0	0.00	735.00	6.1	6,656	0.09%
2021/04/23	1	747.00	6	735.00	747.00	-5	6,723	-0.07%
2021/04/22	14	738.79	3	746.33	726.00	11	6,844	0.16%
2021/04/21	1	725.00	8	719.38	725.00	-7	6,931	-0.10%
2021/04/20	13	717.69	11	717.55	715.00	2	6,989	0.03%
2021/04/19	2	705.00	5	719.80	721.00	-3	7,033	-0.04%
2021/04/16	6	734.00	4	762.00	731.00	2	7,048	0.03%
2021/04/15	8	755.50	0	0.00	750.00	8	7,108	0.11%
2021/04/14	2	718.33	2	738.00	756.00	0	7,234	0.00%
2021/04/12	13	784.63	14	763.50	750.00	-1	7,378	-0.01%
2021/04/09	16.1	840.48	26	830.46	792.00	-9.9	7,328	-0.13%
2021/04/08	12	876.18	12	873.25	880.00	0	7,242	0.00%
2021/04/07	14	878.43	12	874.33	872.00	2	7,215	0.03%
2021/04/06	9	893.89	17	891.71	886.00	-8	7,193	-0.11%
2021/04/01	18	881.44	14	881.07	879.00	4	7,169	0.06%
2021/03/31	12	874.92	13	879.77	870.00	-1	7,138	-0.01%
2021/03/30	15	908.67	13	906.38	905.00	2	7,063	0.03%
2021/03/29	5	875.00	5	865.20	889.00	0	6,964	0.00%
2021/03/26	1	865.00	6.1	844.11	872.00	-5.1	6,769	-0.07%
2021/03/25	11	780.55	11	779.64	793.00	0	6,581	0.00%
2021/03/24	3	777.00	6	770.17	777.00	-3	6,527	-0.05%
2021/03/23	8	776.25	8	784.50	774.00	0	6,484	0.00%
2021/03/22	13	777.69	23	789.48	766.00	-10	6,448	-0.16%
2021/03/19	22.1	786.95	24	788.25	780.00	-1.9	6,378	-0.03%
2021/03/18	40	849.85	26	848.42	818.00	14	6,278	0.22%
2021/03/17	11	821.55	10	835.63	847.00	1	6,144	0.02%
2021/03/16	15	780.00	9	780.33	770.00	6	5,955	0.10%
2021/03/15	11	786.09	15	785.40	778.00	-4	5,936	-0.07%
2021/03/12	9	776.01	13	773.69	781.00	-4	5,865	-0.07%
2021/03/11	4	689.50	3.1	723.00	743.00	1	5,754	0.02%
2021/03/10	1	676.00	9	685.44	676.00	-8	5,705	-0.14%
2021/03/09	9	657.44	10	661.40	673.00	-1	5,667	-0.02%
2021/03/08	8	661.25	6	668.17	654.00	2	5,646	0.04%
2021/03/05	14	635.71	11	638.18	653.00	3	5,621	0.05%
2021/03/04	5	637.60	3	636.33	636.00	2	5,672	0.04%
2021/03/03	7	639.29	4	646.00	648.00	3	5,672	0.05%
2021/03/02	16	682.00	28	673.14	646.00	-12	5,630	-0.21%
2021/02/26	9.1	672.01	9	671.89	662.00	0.1	5,618	0.00%
2021/02/25	6	710.17	2	722.00	704.00	4	5,615	0.07%
2021/02/24	2	727.00	2	723.50	707.00	0	5,727	0.00%
2021/02/23	19	747.11	18	741.83	742.00	1	5,844	0.02%
2021/02/22	18	771.56	17	771.53	760.00	1	5,942	0.02%
2021/02/19	5	752.00	3	763.67	750.00	2	5,908	0.03%
2021/02/18	0	0.00	4	789.75	770.00	-4	5,889	-0.07%
2021/02/17	7	718.43	10	736.70	747.00	-3	5,819	-0.05%
2021/02/05	12	693.42	10	689.10	686.00	2	5,745	0.03%
2021/02/04	17	692.29	15	687.40	694.00	2	5,759	0.03%
2021/02/03	19	699.21	18	700.61	694.00	1	5,733	0.02%
2021/02/02	8	686.00	11	700.64	698.00	-3	5,688	-0.05%
2021/02/01	4	661.25	19	660.68	658.00	-15	5,639	-0.27%
2021/01/29	6	681.00	5	703.80	669.00	1	5,574	0.02%
2021/01/28	27	712.19	14	721.86	681.00	13	5,451	0.24%
2021/01/27	5	694.80	11	696.27	724.00	-6	5,249	-0.11%
2021/01/26	20	679.50	17	689.88	659.00	3	5,115	0.06%
2021/01/25	18	715.33	22	714.50	703.00	-4	4,995	-0.08%
2021/01/22	14	740.71	11	714.36	750.00	3	4,872	0.06%
2021/01/21	11	645.09	22	636.64	682.00	-11	4,712	-0.23%
2021/01/20	12	598.67	6	608.00	620.00	6	4,559	0.13%
2021/01/19	2	630.00	5	631.80	625.00	-3	4,498	-0.07%
2021/01/18	7	620.00	5	613.60	629.00	2	4,433	0.05%
2021/01/15	51	613.20	66	637.82	612.00	-15	4,334	-0.35%
2021/01/14	31	627.74	20	626.15	638.00	11	4,174	0.26%
2021/01/13	13	579.77	14	550.79	583.00	-1	4,006	-0.02%
2021/01/12	19	534.05	6	536.17	530.00	13	3,913	0.33%
2021/01/11	22	516.36	12	516.67	530.00	10	3,853	0.26%
2021/01/08	13	500.04	7	501.57	497.50	6	3,790	0.16%
2021/01/07	20	486.88	14	492.57	495.00	6	3,705	0.16%
2021/01/06	10	463.00	12	476.13	479.50	-2	3,575	-0.06%
2021/01/05	1	438.50	2	436.75	437.00	-1	3,391	-0.03%
2021/01/04	1	432.00	1	447.00	432.00	0	3,375	0.00%
2020/12/31	2	425.00	2	430.25	425.50	0	3,388	0.00%
2020/12/30	2	432.00	2	424.25	432.00	0	3,403	0.00%
2020/12/29	2	422.50	3	421.67	424.00	-1	3,400	-0.03%
2020/12/28	3	426.00	19	428.58	427.50	-16	3,397	-0.47%
2020/12/25	18	404.75	6	401.75	405.00	12	3,351	0.36%
2020/12/24	5	395.10	4	394.75	393.00	1	3,351	0.03%
2020/12/23	3	398.83	6	388.00	399.50	-3	3,389	-0.09%
2020/12/22	4	382.13	3	387.67	379.50	1	3,453	0.03%
2020/12/21	3	390.00	4	388.25	390.50	-1	3,498	-0.03%
2020/12/18	9	399.11	9	408.50	390.50	0	3,574	0.00%
2020/12/17	6	399.58	2	404.00	397.50	4	3,627	0.11%
2020/12/16	3	407.50	5	406.20	407.50	-2	3,731	-0.05%
2020/12/15	5	390.40	13	394.12	389.50	-8	3,794	-0.21%
2020/12/14	6	406.75	5	405.00	397.50	1	3,829	0.03%
2020/12/11	8	414.06	8	414.69	409.00	0	3,941	0.00%
2020/12/10	2	418.50	8	417.75	420.00	-6	3,969	-0.15%
2020/12/09	20	430.43	5	437.80	425.00	15	4,058	0.37%
2020/12/08	3	420.33	7	422.29	430.00	-4	4,043	-0.10%
2020/12/07	6	412.00	9	411.56	413.50	-3	4,044	-0.07%
2020/12/04	8	411.56	6	412.33	408.00	2	4,049	0.05%
2020/12/03	9	420.00	9	413.94	416.00	0	4,058	0.00%
2020/12/02	6	427.17	7	425.14	429.00	-1	4,060	-0.02%
2020/12/01	5	438.40	7	431.64	426.00	-2	4,052	-0.05%
2020/11/30	10	452.25	4	452.88	456.00	6	4,005	0.15%
2020/11/27	2	422.25	6	427.92	436.00	-4	3,909	-0.10%
2020/11/26	3	415.17	6	418.25	423.50	-3	3,889	-0.08%
2020/11/25	7	421.00	4	415.88	412.00	3	3,879	0.08%
2020/11/24	5	429.30	6	423.92	423.00	-1	3,898	-0.03%
2020/11/23	9	441.11	9	449.39	430.50	0	3,863	0.00%
2020/11/20	10	424.45	4	409.88	430.00	6	3,732	0.16%
2020/11/19	5	385.20	1	398.50	392.50	4	3,611	0.11%
2020/11/18	8	362.69	8	368.25	370.50	0	3,550	0.00%
2020/11/17	8	365.69	3	361.67	358.00	5	3,563	0.14%
2020/11/16	2	362.50	4	367.50	371.50	-2	3,583	-0.06%
2020/11/13	3	348.33	2	356.50	356.50	1	3,617	0.03%
2020/11/12	12	354.83	12	357.21	345.00	0	3,616	0.00%
2020/11/11	8	341.75	14	341.36	340.50	-6	3,598	-0.17%
2020/11/10	5	348.30	7	343.21	331.50	-2	3,596	-0.06%
2020/11/09	12	349.33	1	358.50	358.50	11	3,548	0.31%
2020/11/06	3	318.83	7	331.93	326.00	-4	3,483	-0.11%
2020/11/05	8	316.38	6	314.92	315.00	2	3,456	0.06%
2020/11/04	4	304.63	3	306.83	310.00	1	3,451	0.03%
2020/11/03	2	303.50	2	304.00	303.50	0	3,479	0.00%
2020/11/02	3	301.00	4	298.75	298.50	-1	3,539	-0.03%
2020/10/30	5	305.10	5	304.20	301.00	0	3,570	0.00%
2020/10/29	4	304.00	4	301.00	310.50	0	3,620	0.00%
2020/10/28	2	310.75	1	307.00	304.00	1	3,671	0.03%
2020/10/27	4	303.63	4	313.13	314.50	0	3,754	0.00%
2020/10/26	4	312.25	4	310.38	303.00	0	3,855	0.00%
2020/10/23	4	315.38	4	313.38	317.00	0	3,915	0.00%
2020/10/22	3	313.00	3	313.50	312.00	0	3,971	0.00%
2020/10/21	4	315.88	4	315.25	315.50	0	4,024	0.00%
2020/10/20	2	316.00	5	312.30	315.50	-3	4,069	-0.07%
2020/10/19	13	311.77	2	313.25	317.50	11	4,122	0.27%
2020/10/16	2	320.00	13	316.15	310.00	-11	4,180	-0.26%
2020/10/15	4	322.25	4	321.50	323.00	0	4,264	0.00%
2020/10/14	4	325.88	7	324.93	324.00	-3	4,365	-0.07%
2020/10/13	8	327.00	7	329.07	330.00	1	4,424	0.02%
2020/10/12	6	335.67	4	335.00	331.00	2	4,528	0.04%
2020/10/08	8	341.63	11	342.82	337.50	-3	4,608	-0.07%
2020/10/07	4	339.25	4	330.00	341.00	0	4,665	0.00%
2020/10/06	2	333.00	2	340.50	332.00	0	4,726	0.00%
2020/10/05	10	331.70	5	329.10	335.00	5	4,736	0.11%
2020/09/30	4	325.63	4	319.50	329.00	0	4,711	0.00%
2020/09/29	4	328.25	3	324.00	321.50	1	4,685	0.02%
2020/09/28	5	329.80	5	331.60	327.00	0	4,649	0.00%
2020/09/25	4	336.50	7	332.21	333.50	-3	4,594	-0.07%
2020/09/24	5	345.60	4	353.00	342.00	1	4,515	0.02%
2020/09/23	7	363.79	13	364.85	360.00	-6	4,459	-0.13%
2020/09/22	7	367.14	15	368.03	357.00	-8	4,378	-0.18%
2020/09/21	8	387.38	4	384.13	385.00	4	4,312	0.09%
2020/09/18	7	372.93	3	362.67	375.00	4	4,200	0.10%
2020/09/17	3	354.83	4	358.00	354.50	-1	4,108	-0.02%
2020/09/16	15	355.93	14	352.11	354.00	1	4,166	0.02%
2020/09/15	5	345.60	2	337.25	342.50	3	4,139	0.07%
2020/09/14	15	336.90	13	340.54	352.00	2	4,083	0.05%
2020/09/11	3	319.67	2	325.75	326.00	1	3,975	0.03%
2020/09/10	22	320.36	22	317.23	315.00	0	3,934	0.00%
2020/09/09	2	309.00	4	322.50	325.00	-2	3,892	-0.05%
2020/09/08	4	321.75	2	328.00	317.00	2	3,867	0.05%
2020/09/07	5	319.40	5	317.70	312.00	0	3,822	0.00%
2020/09/04	3	308.33	3	323.33	323.50	0	3,791	0.00%
2020/09/03	3	319.33	10	318.40	316.00	-7	3,744	-0.19%
2020/09/02	17	319.44	3	314.50	314.00	14	3,715	0.38%
2020/09/01	5	324.20	2	308.75	320.00	3	3,701	0.08%
2020/08/31	2	320.25	2	316.50	316.00	0	3,770	0.00%
2020/08/28	4	318.63	2	299.50	324.50	2	3,975	0.05%
2020/08/27	3	312.17	7	316.36	308.00	-4	4,101	-0.10%
2020/08/26	4	322.13	2	324.75	321.50	2	4,095	0.05%
2020/08/25	3	328.17	1	329.50	329.50	2	4,121	0.05%
2020/08/24	0	0.00	2	340.00	336.00	-2	4,121	-0.05%
2020/08/21	0	0.00	9	312.67	326.00	-9	4,064	-0.22%
2020/08/20	2	311.25	4	312.38	296.50	-2	4,046	-0.05%
2020/08/19	11	329.32	15	322.03	327.50	-4	3,998	-0.10%
2020/08/18	2	341.75	12	341.92	332.00	-10	3,930	-0.25%
2020/08/17	19	390.74	18	372.25	368.50	1	3,923	0.03%
2020/08/14	10	384.00	12	390.96	396.00	-2	3,926	-0.05%
2020/08/13	3	395.33	5	386.00	390.00	-2	3,901	-0.05%
2020/08/12	6	396.67	2	390.00	385.50	4	3,925	0.10%
2020/08/11	3	420.33	183	410.13	392.00	-180	3,918	-4.59%	大賣/鉅額交易
2020/08/10	5	451.80	8	441.25	436.50	-3	3,890	-0.08%
2020/08/07	8	464.38	21	459.05	442.50	-13	3,908	-0.33%
2020/08/06	20	470.25	2	477.25	452.50	18	3,889	0.46%
2020/08/05	6	444.67	4	448.63	451.00	2	3,848	0.05%
2020/08/04	12	443.00	4	442.25	436.50	8	3,860	0.21%
2020/08/03	9	440.83	2	434.75	434.00	7	3,870	0.18%
2020/07/31	6	449.92	6	445.33	444.50	0	3,846	0.00%
2020/07/30	33	432.89	7	440.29	436.50	26	3,767	0.69%
2020/07/29	13	384.92	3	390.17	410.50	10	3,650	0.27%
2020/07/28	20	385.73	16	385.56	373.50	4	3,960	0.10%
2020/07/27	6	405.25	6	408.08	409.00	0	4,160	0.00%
2020/07/24	0	0.00	1	393.00	405.00	-1	4,314	-0.02%
2020/07/23	5	425.30	4	423.25	421.50	1	4,535	0.02%
2020/07/22	12	425.67	3	419.33	426.50	9	4,728	0.19%
2020/07/21	48	407.14	7	413.00	409.00	41	4,850	0.85%
2020/07/20	5	362.80	9	371.11	383.00	-4	4,981	-0.08%
2020/07/17	0	0.00	81	384.84	372.50	-81	5,000	-1.62%
2020/07/16	7	397.07	56	392.47	413.50	-49	4,993	-0.98%
2020/07/15	8	421.88	37	406.05	394.50	-29	4,923	-0.59%
2020/07/14	14	477.21	9	479.72	436.50	5	4,931	0.10%
2020/07/13	14	444.46	12	432.00	485.00	2	4,890	0.04%
2020/07/10	4	483.63	7	441.00	441.00	-3	4,899	-0.06%
2020/07/09	1	490.00	2	472.50	490.00	-1	4,924	-0.02%
2020/07/08	14	468.21	2	460.75	490.00	12	5,021	0.24%
2020/07/07	1	530.00	4	495.00	495.00	-3	5,062	-0.06%
2020/07/06	9	532.44	0	0.00	550.00	9	5,140	0.18%
2020/07/03	4	495.00	0	0.00	507.00	4	5,240	0.08%
2020/07/01	6	418.33	1	405.50	420.00	5	5,353	0.09%
2020/06/30	11	404.50	7	404.50	404.50	4	5,367	0.07%
2020/06/29	0	0.00	2	455.00	449.00	-2	5,387	-0.04%
2020/06/24	5	475.50	6	484.00	498.50	-1	5,415	-0.02%
2020/06/23	33	444.30	5	449.90	453.50	28	5,529	0.51%
2020/06/22	45	396.83	4	407.38	412.50	41	5,502	0.75%
2020/06/19	21	351.48	0	0.00	375.00	21	5,484	0.38%
2020/06/18	14	340.00	5	323.50	341.00	9	5,510	0.16%
2020/06/17	8	323.75	0	0.00	328.00	8	5,531	0.14%
2020/06/16	5	315.00	1	307.00	308.00	4	5,611	0.07%
2020/06/15	5	315.00	7	314.71	303.00	-2	5,644	-0.04%
2020/06/12	0	0.00	3	283.50	298.00	-3	5,710	-0.05%
2020/06/11	16	300.38	2	289.25	280.00	14	5,791	0.24%
2020/06/10	4	286.25	1	290.00	291.00	3	5,875	0.05%
2020/06/09	3	283.33	0	0.00	284.00	3	5,953	0.05%
2020/06/08	0	0.00	1	272.00	283.00	-1	6,057	-0.02%
2020/06/05	7	273.00	5	274.90	271.50	2	6,129	0.03%
2020/06/04	8	285.06	15	287.27	286.50	-7	6,105	-0.11%
2020/06/03	49	266.82	20	265.68	273.50	29	5,949	0.49%
2020/06/02	10	246.00	2	239.50	249.00	8	5,800	0.14%
2020/06/01	10	218.65	5	226.30	226.50	5	5,834	0.09%
2020/05/29	5	208.50	3	207.67	206.00	2	5,830	0.03%
2020/05/27	1	205.50	1	206.00	205.50	0	5,907	0.00%
2020/05/26	9	212.50	3	205.17	207.00	6	5,975	0.10%
2020/05/25	2	214.00	2	215.50	214.00	0	6,207	0.00%
2020/05/22	3	210.33	2	206.75	207.00	1	6,265	0.02%
2020/05/21	18	210.44	52	211.17	215.00	-34	6,264	-0.54%
2020/05/20	4	218.38	2	216.75	216.50	2	6,313	0.03%
2020/05/19	2	230.75	19	227.82	216.00	-17	6,431	-0.26%
2020/05/18	7	227.14	3	236.67	223.00	4	6,386	0.06%
2020/05/15	4	229.25	26	232.40	238.00	-22	6,413	-0.34%
2020/05/14	20	226.73	0	0.00	226.00	20	6,430	0.31%
2020/05/13	9	218.56	0	0.00	219.50	9	6,444	0.14%
2020/05/12	11	210.27	0	0.00	212.00	11	6,472	0.17%
2020/05/11	14	200.82	8	194.75	207.50	6	6,477	0.09%
2020/05/08	9	229.22	9	197.00	197.00	0	6,490	0.00%
2020/05/07	8	210.50	3	213.00	218.50	5	6,493	0.08%
2020/05/06	1	200.00	4	198.75	199.00	-3	6,513	-0.05%
2020/05/05	28	201.75	0	0.00	194.00	28	6,543	0.43%
2020/05/04	13	201.73	3	200.67	195.00	10	6,577	0.15%
2020/04/30	12	186.54	3	193.50	195.00	9	6,222	0.14%
2020/04/29	17	175.35	8	176.19	177.50	9	6,001	0.15%
2020/04/28	15	168.20	68	166.18	167.50	-53	5,858	-0.90%
2020/04/27	46	152.98	12	154.21	159.50	34	5,622	0.60%
2020/04/24	25	141.80	13	142.65	145.00	12	5,461	0.22%
2020/04/23	16	132.31	14	132.68	134.00	2	5,351	0.04%
2020/04/22	5	124.30	15	124.73	129.50	-10	5,160	-0.19%
2020/04/21	10	120.80	5	117.10	118.00	5	5,121	0.10%
2020/04/20	11	123.23	1	124.00	124.00	10	5,082	0.20%
2020/04/17	3	126.83	2	120.50	126.00	1	5,033	0.02%
2020/04/16	3	118.67	2	123.25	121.50	1	4,954	0.02%
2020/04/15	5	118.10	6	116.75	116.00	-1	4,911	-0.02%
2020/04/14	6	112.42	0	0.00	114.00	6	4,824	0.12%
2020/04/08	2	95.05	0	0.00	101.50	2	4,632	0.04%
2020/04/07	0	0.00	1	94.60	92.60	-1	4,535	-0.02%
2020/04/06	0	0.00	2	90.60	93.00	-2	4,479	-0.04%
2020/03/30	2	84.35	1	86.20	86.20	1	4,410	0.02%
2020/03/27	1	88.50	1	88.10	87.50	0	4,383	0.00%
2020/03/26	6	92.50	1	93.00	95.50	5	4,267	0.12%
2020/03/25	6	91.40	8	88.75	87.00	-2	4,228	-0.05%
2020/03/20	0	0.00	12	76.89	81.60	-12	4,129	-0.29%
2020/03/19	2	77.15	4	78.13	74.20	-2	4,055	-0.05%
2020/03/18	5	85.94	3	84.90	82.40	2	4,028	0.05%
2020/03/17	2	89.60	10	85.68	83.10	-8	3,969	-0.20%
2020/03/16	0	0.00	1	101.00	90.10	-1	3,909	-0.03%
2020/03/13	7	98.26	1	99.80	98.20	6	3,824	0.16%
2020/03/12	4	112.50	3	109.50	107.00	1	3,756	0.03%
2020/03/11	16	126.44	4	122.00	118.00	12	3,677	0.33%
2020/03/10	2	123.50	24	125.83	131.00	-22	3,706	-0.59%
2020/03/09	11	126.95	94	131.41	124.50	-83	3,694	-2.25%
2020/03/06	8	136.69	2	137.50	136.00	6	3,655	0.16%
2020/03/05	13	132.85	9	130.72	135.00	4	3,624	0.11%
2020/03/04	5	128.30	9	127.61	126.50	-4	3,567	-0.11%
2020/03/03	57	133.35	16	133.78	133.00	41	3,506	1.17%
2020/03/02	13	129.27	2	130.00	128.00	11	3,423	0.32%
2020/02/27	1	132.00	21	131.38	126.50	-20	3,322	-0.60%
2020/02/26	47	143.57	0	0.00	137.50	47	3,207	1.47%
2020/02/25	15	133.60	3	127.67	138.00	12	2,929	0.41%
2020/02/21	3	129.00	3	127.83	126.50	0	2,754	0.00%
2020/02/20	11	116.95	0	0.00	123.00	11	2,624	0.42%
2020/02/19	0	0.00	6	116.00	116.00	-6	2,460	-0.24%
2020/02/18	1	119.00	2	119.00	115.00	-1	2,434	-0.04%
2020/02/17	8	115.44	0	0.00	115.50	8	2,364	0.34%
2020/02/14	9	111.11	2	106.50	115.50	7	2,307	0.30%
2020/02/13	6	105.25	8	108.81	105.50	-2	2,239	-0.09%
2020/02/12	2	103.00	13	103.69	104.00	-11	2,185	-0.50%
2020/02/11	14	104.57	0	0.00	103.00	14	2,146	0.65%
2020/02/07	1	113.50	0	0.00	111.50	1	1,983	0.05%
2020/01/30	0	0.00	10	111.35	110.00	-10	1,596	-0.63%
2020/01/20	0	0.00	9	118.00	122.00	-9	1,545	-0.58%
2020/01/17	10	116.50	1	115.00	118.50	9	1,446	0.62%
2020/01/16	1	99.60	2	106.00	108.00	-1	1,328	-0.08%
2020/01/15	1	99.50	1	100.50	98.50	0	1,270	0.00%
2020/01/08	0	0.00	2	86.50	87.00	-2	1,002	-0.20%
2020/01/07	11	88.55	0	0.00	89.00	11	981	1.12%
2020/01/03	0	0.00	10	85.00	85.80	-10	942	-1.06%
2020/01/02	10	90.00	3	88.80	87.80	7	918	0.76%
2019/12/27	3	89.70	0	0.00	86.70	3	837	0.36%
2019/12/24	0	0.00	1	85.12	87.90	-1	770	-0.14%
2019/12/23	0	0.00	1	84.30	82.00	-1	747	-0.13%
2019/12/04	30	68.00	0	0.00	68.30	30	351	8.53%
2019/12/02	0	0.00	30	54.48	58.40	-30	206	-14.55%
2019/10/14	0	0.00	5	46.63	46.10	-5	140	-3.56%
2019/10/09	0	0.00	1	45.95	45.70	-1	140	-0.71%
2019/09/27	2	45.05	0	0.00	45.50	2	131	1.52%
2019/09/25	4	46.00	0	0.00	45.50	4	129	3.08%
2019/01/28	0	0.00	1	49.70	49.35	-1	252	-0.40%
2019/01/22	1	51.00	0	0.00	50.60	1	257	0.39%
2018/08/31	0	0.00	1	68.00	69.00	-1	187	-0.53%
2018/05/21	0	0.00	10	92.10	90.80	-10	1,528	-0.65%
2018/05/15	0	0.00	6	86.70	87.50	-6	1,513	-0.40%
2018/05/11	8	83.00	0	0.00	83.00	8	1,528	0.52%
2018/05/10	0	0.00	1	80.50	84.90	-1	1,534	-0.07%
2018/05/08	8	80.00	0	0.00	80.10	8	1,567	0.51%
2018/04/26	0	0.00	5	80.84	79.00	-5	1,562	-0.32%
2018/04/25	0	0.00	1	82.50	82.50	-1	1,557	-0.06%
2018/04/24	1	81.10	0	0.00	79.20	1	1,545	0.06%
2018/04/23	0	0.00	1	83.60	84.70	-1	1,538	-0.06%
2018/04/20	6	85.00	6	86.13	85.00	0	1,534	0.00%
2018/04/18	1	88.30	0	0.00	87.70	1	1,528	0.07%
2018/04/11	7	94.13	2	93.00	93.10	5	1,512	0.33%
2018/03/28	0	0.00	1	100.00	103.00	-1	1,571	-0.06%
2018/03/26	3	100.03	3	101.00	102.50	0	1,626	0.00%
2018/03/21	0	0.00	1	119.50	116.50	-1	1,499	-0.07%
2018/03/20	2	118.75	0	0.00	117.00	2	1,455	0.14%
2018/03/16	0	0.00	4	111.88	117.50	-4	1,322	-0.30%
2018/03/15	4	109.00	5	111.00	107.00	-1	1,255	-0.08%
2018/03/13	5	108.50	0	0.00	103.00	5	1,229	0.41%
2018/03/12	0	0.00	1	100.50	101.50	-1	1,192	-0.08%
2018/03/09	5	101.70	1	101.00	101.50	4	1,174	0.34%
2018/03/08	1	105.00	16	106.16	108.50	-15	1,083	-1.38%
2018/03/07	5	101.20	1	98.30	99.00	4	1,046	0.38%
2018/03/06	18	98.98	6	98.15	101.50	12	995	1.21%
2018/03/01	0	0.00	10	92.55	93.50	-10	912	-1.10%
2018/02/27	10	94.61	39	96.38	94.40	-29	913	-3.17%
2018/02/26	39	93.40	1	95.00	96.00	38	903	4.20%