愛普* (6531)-永豐金-南京券商分點個股進出

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
360.5
漲跌
▼22.5
漲幅
-5.87%
成交量
4,375張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	383.02	383.00	-1	4,479	-0.02%
2024/04/17	8	383.00	8	383.50	383.00	0	4,559	0.00%
2024/04/16	27	384.00	27	384.40	384.00	0	4,578	0.00%
2024/04/15	5.1	376.50	5	376.60	376.50	0.1	4,570	0.00%
2024/04/12	5	389.30	4	395.50	388.00	1	4,622	0.02%
2024/04/11	1	392.09	0.3	395.00	395.00	0.7	4,776	0.02%
2024/04/10	1.3	395.92	0.3	396.00	398.50	1	4,801	0.02%
2024/04/09	0.1	397.00	0	0.00	395.00	0.1	4,875	0.00%
2024/04/08	14	403.96	14	415.18	402.00	0	4,896	0.00%
2024/04/03	3	411.33	2	412.00	412.00	1	4,898	0.02%
2024/04/02	0	0.00	0.1	413.00	408.00	-0.1	4,923	0.00%
2024/04/01	5	408.00	5	410.00	408.00	0	4,955	0.00%
2024/03/29	1	402.94	2	396.00	401.50	-1	4,973	-0.02%
2024/03/27	1.1	393.09	0	0.00	392.00	1.1	5,034	0.02%
2024/03/26	11	398.86	10	394.00	394.00	1	5,043	0.02%
2024/03/25	0	0.00	1	407.50	405.00	-1	5,038	-0.02%
2024/03/22	0.1	407.20	0	0.00	405.00	0.1	5,059	0.00%
2024/03/21	1.3	401.29	0	0.00	405.50	1.3	5,066	0.03%
2024/03/20	3	398.83	4	396.13	395.00	-1	5,142	-0.02%
2024/03/18	4	407.26	4	407.00	407.00	0	5,232	0.00%
2024/03/15	71	405.68	70.4	405.63	406.00	0.7	5,327	0.01%
2024/03/14	48	405.02	47	408.79	404.50	1	5,365	0.02%
2024/03/13	22.1	410.73	16	411.56	405.00	6.1	5,337	0.11%
2024/03/12	1.1	438.37	0	0.00	431.50	1.1	5,314	0.02%
2024/03/11	54.1	442.36	58	438.39	443.00	-4	5,379	-0.07%
2024/03/08	40.4	430.88	41.1	437.54	431.00	-0.8	5,373	-0.01%
2024/03/07	28.8	435.87	27	442.59	435.00	1.8	5,403	0.03%
2024/03/06	15.6	463.85	5.1	454.93	450.00	10.6	5,385	0.20%
2024/03/05	21.2	489.95	30	487.17	490.00	-8.8	5,289	-0.17%
2024/03/04	37	491.89	36	499.08	491.50	1	5,354	0.02%
2024/03/01	126	477.54	124	474.97	477.50	2	5,262	0.04%	大買/大賣/
2024/02/29	75	454.83	74	445.29	455.00	1	5,158	0.02%
2024/02/27	36.2	437.80	34	446.82	438.00	2.2	5,104	0.04%
2024/02/26	20.1	436.50	20	440.50	436.50	0.1	5,085	0.00%
2024/02/23	35.3	440.62	33	443.35	439.50	2.3	5,116	0.04%
2024/02/22	32.3	450.55	28	460.18	450.00	4.3	5,122	0.08%
2024/02/21	6	464.00	7	468.36	464.00	-1	5,064	-0.02%
2024/02/20	46.1	471.81	44	481.39	470.50	2.1	5,206	0.04%
2024/02/19	12	471.04	14	478.21	470.00	-2	5,224	-0.04%
2024/02/16	3	484.67	5	481.70	480.00	-2	5,375	-0.04%
2024/02/15	3	484.01	3	482.17	483.50	0	5,427	0.00%
2024/02/05	17	498.18	18	519.56	497.00	-1	5,456	-0.02%
2024/02/02	32	518.00	34	522.12	518.00	-2	5,458	-0.04%
2024/02/01	11	515.55	13	522.38	517.00	-2	5,464	-0.04%
2024/01/31	4	527.25	0	0.00	523.00	4	5,549	0.07%
2024/01/30	32	522.97	31	527.48	523.00	1	5,604	0.02%
2024/01/29	46	518.91	45	509.00	519.00	1	5,712	0.02%
2024/01/26	48	490.75	46	494.74	490.50	2	5,994	0.03%
2024/01/25	36	494.00	36	497.15	494.00	0	6,221	0.00%
2024/01/24	36	498.28	36.1	501.97	498.00	-0.1	6,216	0.00%
2024/01/23	11	520.36	12	527.50	520.00	-1	6,214	-0.02%
2024/01/22	16	526.00	18	533.00	526.00	-2	6,250	-0.03%
2024/01/19	43	519.72	40	527.00	519.00	3	6,245	0.05%
2024/01/18	55	516.53	52	537.04	516.00	3	6,244	0.05%
2024/01/17	64.1	533.71	64	543.39	534.00	0.1	6,280	0.00%
2024/01/16	91	544.12	91.1	543.87	544.00	-0.1	6,243	0.00%
2024/01/15	164.1	538.81	163	529.93	539.00	1.1	6,189	0.02%	大買/大賣/
2024/01/12	90	514.10	94.1	522.03	514.00	-4.1	6,097	-0.07%
2024/01/11	58.1	497.49	29	497.69	497.50	29.1	5,954	0.49%
2024/01/10	5	489.00	5	483.00	489.00	0	5,980	0.00%
2024/01/09	1	485.00	0	0.00	485.00	1	6,081	0.02%
2024/01/08	2	493.75	2	486.50	484.50	0	6,191	0.00%
2024/01/05	93	497.74	97.2	483.71	498.00	-4.2	6,207	-0.07%
2024/01/04	14	467.00	14	469.50	467.00	0	6,150	0.00%
2024/01/03	28	471.95	29	471.29	472.00	-1	6,226	-0.02%
2024/01/02	1	471.00	6	464.42	459.50	-5	6,177	-0.08%
2023/12/29	11	469.14	16	469.72	469.00	-5	6,217	-0.08%
2023/12/28	29	465.76	29	474.07	465.50	0	6,290	0.00%
2023/12/27	107.1	471.84	95	468.47	472.00	12.1	6,397	0.19%	大買/
2023/12/26	57	462.08	58	462.95	462.00	-1	6,452	-0.02%
2023/12/25	27	456.65	30	462.57	456.50	-3	6,524	-0.05%
2023/12/22	53	457.21	58	452.41	457.50	-5	6,603	-0.08%
2023/12/21	20	444.00	20	444.00	444.00	0	6,757	0.00%
2023/12/20	29	439.00	29	443.71	439.00	0	6,967	0.00%
2023/12/19	54	439.31	52	447.38	439.00	2	7,147	0.03%
2023/12/18	62	451.04	63	457.94	449.50	-1	7,374	-0.01%
2023/12/15	41	454.45	38	466.55	452.50	3	7,559	0.04%
2023/12/14	65	460.50	69	457.75	460.50	-4	7,734	-0.05%
2023/12/13	45	446.00	45	441.42	446.00	0	7,865	0.00%
2023/12/12	38	443.41	69	443.60	443.50	-31	8,084	-0.38%
2023/12/11	40	430.00	0	0.00	430.00	40	8,065	0.50%
2023/12/08	37	440.61	25	444.60	440.50	12	8,053	0.15%
2023/12/07	10	436.00	10	442.00	436.00	0	8,039	0.00%
2023/12/06	3	445.00	2	441.01	436.50	1	8,040	0.01%
2023/12/05	1	451.50	1	452.00	452.00	0	8,017	0.00%
2023/12/04	8	465.25	15	475.23	460.00	-7	8,050	-0.09%
2023/12/01	14	469.07	13	471.31	469.00	1	8,097	0.01%
2023/11/30	79	467.99	83	469.48	468.00	-4	8,371	-0.05%
2023/11/29	147	469.52	146	455.35	471.00	1	8,353	0.01%	大買/大賣/
2023/11/28	92	443.91	92	437.49	444.50	0	8,260	0.00%
2023/11/27	0	0.00	1	432.50	430.50	-1	8,247	-0.01%
2023/11/24	51	446.87	50.1	448.25	447.00	0.9	8,267	0.01%
2023/11/22	61	452.45	61	451.51	452.50	0	8,260	0.00%
2023/11/21	52	447.64	51	458.04	447.50	1	8,236	0.01%
2023/11/20	51	449.75	58	455.47	449.50	-7	8,221	-0.09%
2023/11/17	72	455.09	72	446.41	456.00	0	8,215	0.00%
2023/11/16	27	434.74	20	443.88	435.00	7	8,146	0.09%
2023/11/15	104	444.40	99	451.03	444.00	5	8,111	0.06%	大買/
2023/11/14	71	432.44	70	426.86	432.50	1	7,988	0.01%
2023/11/13	89	422.01	87	419.97	422.00	2	7,990	0.03%
2023/11/10	60	409.43	59	407.40	409.50	1	7,913	0.01%
2023/11/09	49	410.85	10	414.50	410.00	39	7,901	0.49%
2023/11/08	39.4	411.13	39	423.47	411.00	0.4	7,892	0.01%
2023/11/07	70	419.76	69.3	417.54	420.00	0.7	7,807	0.01%
2023/11/06	55.1	415.28	65	412.54	416.00	-9.9	7,822	-0.13%
2023/11/03	162	408.38	108.2	405.07	410.00	53.8	7,733	0.70%	大買/大賣/
2023/11/02	12	386.29	124	385.38	397.50	-112	7,425	-1.51%	大賣/鉅額交易
2023/11/01	48	360.77	48	362.69	361.50	0	7,250	0.00%
2023/10/31	26.3	357.14	25.2	379.46	357.00	1.1	7,338	0.01%
2023/10/30	32.1	375.50	36	370.99	375.50	-3.9	7,436	-0.05%
2023/10/27	29.2	362.40	26	367.77	361.50	3.2	7,542	0.04%
2023/10/26	17	373.53	15	369.00	368.00	2	7,878	0.03%
2023/10/25	48.1	382.53	49	380.31	382.50	-0.9	8,188	-0.01%
2023/10/24	32	367.50	21	367.31	368.50	11	8,301	0.13%
2023/10/23	51.1	366.78	50	373.93	366.00	1.1	8,311	0.01%
2023/10/20	25	376.34	26	375.02	377.50	-1	8,316	-0.01%
2023/10/19	28	374.54	28	373.64	374.50	0	8,260	0.00%
2023/10/18	26.2	370.70	34	382.12	370.00	-7.9	8,229	-0.10%
2023/10/17	182	382.97	172	382.55	383.00	10	8,177	0.12%	大買/大賣/
2023/10/16	37	375.30	41	379.96	372.50	-4	8,093	-0.05%
2023/10/13	95	389.82	83	391.07	390.00	12	7,975	0.15%
2023/10/12	68	388.68	69	385.07	389.50	-1	7,929	-0.01%
2023/10/11	21	376.31	17	382.68	372.00	4	7,905	0.05%
2023/10/06	47	379.29	45	383.61	379.00	2	7,881	0.03%
2023/10/05	71	383.74	58	389.66	383.50	13	7,902	0.16%
2023/10/04	100	385.87	100	382.99	386.00	0	7,885	0.00%
2023/10/03	74	387.59	83	400.28	387.50	-9	7,826	-0.11%
2023/10/02	78	395.61	45	397.14	396.00	33	7,716	0.43%
2023/09/28	21	383.60	27	390.80	383.00	-6	7,663	-0.08%
2023/09/27	94	390.01	93	387.25	392.00	1	7,630	0.01%
2023/09/26	80	387.59	82.2	397.21	385.50	-2.2	7,582	-0.03%
2023/09/25	229	395.07	210	391.63	395.50	19	7,406	0.26%	大買/大賣/
2023/09/22	89	384.20	93	377.60	386.00	-4	7,204	-0.06%
2023/09/21	71	380.84	94.6	379.56	382.00	-23.6	7,053	-0.33%
2023/09/20	157	371.84	165.1	370.84	373.50	-8.1	6,807	-0.12%	大買/大賣/
2023/09/19	134.3	361.22	133	378.26	360.50	1.3	6,628	0.02%	大買/大賣/
2023/09/18	77.4	371.59	137	371.97	371.50	-59.7	6,398	-0.93%	大賣/
2023/09/15	237	362.35	229	360.39	363.00	8	6,188	0.13%	大買/大賣/
2023/09/14	83	347.70	84	344.35	348.00	-1	5,976	-0.02%
2023/09/13	57	331.46	56	332.46	331.50	1	5,888	0.02%
2023/09/12	68	327.09	68	331.72	327.00	0	5,869	0.00%
2023/09/11	8	325.88	16	335.19	325.50	-8	5,939	-0.13%
2023/09/08	77	339.00	77	349.74	339.00	0	5,925	0.00%
2023/09/07	117	350.10	114	352.93	350.00	3	5,965	0.05%	大買/大賣/
2023/09/06	1	352.00	1	351.50	351.50	0	5,970	0.00%
2023/09/05	140	353.26	136	370.76	354.00	4	5,888	0.07%	大買/大賣/
2023/09/04	0	0.00	23	349.83	353.00	-23	5,656	-0.41%
2023/09/01	55	321.71	67	331.30	321.00	-12	5,696	-0.21%
2023/08/31	71	328.03	70	333.71	328.00	1	5,764	0.02%
2023/08/30	63	330.49	61.1	329.32	330.50	1.9	5,788	0.03%
2023/08/28	9	321.00	9	330.00	321.00	0	6,021	0.00%
2023/08/25	20	327.00	20	331.88	327.00	0	6,389	0.00%
2023/08/24	10.1	333.93	2.4	329.77	328.50	7.7	6,525	0.12%
2023/08/23	13	331.23	11	329.91	332.00	2	6,597	0.03%
2023/08/22	34	329.34	34	334.82	329.00	0	6,661	0.00%
2023/08/21	63	321.59	63	323.02	322.00	0	6,737	0.00%
2023/08/18	11.1	315.62	11	330.50	315.50	0.1	6,747	0.00%
2023/08/17	246.1	334.40	246	327.51	334.00	0.1	6,739	0.00%	大買/大賣/
2023/08/16	91.1	321.03	99	316.90	321.00	-8	6,719	-0.12%
2023/08/15	50	317.20	10	320.00	317.50	40	6,849	0.58%
2023/08/14	28	315.77	51	317.15	314.50	-23	6,979	-0.33%
2023/08/11	9	328.17	1	325.50	325.50	8	6,961	0.11%
2023/08/10	13.1	327.25	35	334.34	327.00	-21.9	6,969	-0.31%
2023/08/09	42.2	345.49	44	355.74	345.00	-1.8	6,893	-0.03%
2023/08/08	12	352.25	13	354.42	351.00	-1	6,853	-0.01%
2023/08/07	96	356.00	39	346.83	356.00	57	6,835	0.83%
2023/08/04	27	343.96	26	347.10	343.00	1	6,781	0.02%
2023/08/02	4.1	371.56	5	368.70	348.00	-0.9	6,690	-0.01%
2023/08/01	22	385.93	39	388.72	386.50	-17	6,568	-0.26%
2023/07/31	107.1	383.19	123	393.46	381.50	-15.9	6,503	-0.24%	大買/大賣/
2023/07/28	51	375.77	70	363.10	379.50	-19	6,140	-0.31%
2023/07/27	23	341.35	29.2	324.96	345.00	-6.2	5,791	-0.11%
2023/07/26	43	313.87	43	315.31	314.00	0	5,613	0.00%
2023/07/25	10	310.50	10	308.50	310.50	0	5,615	0.00%
2023/07/24	15	300.00	15	305.63	300.00	0	5,623	0.00%
2023/07/21	11	306.95	12	295.92	307.50	-1	5,689	-0.02%
2023/07/20	10	305.55	10	315.75	305.50	0	5,775	0.00%
2023/07/19	0	0.00	0.1	320.00	316.50	-0.1	5,780	0.00%
2023/07/17	1	318.00	0	0.00	316.50	1	5,838	0.02%
2023/07/14	3	315.67	0	0.00	315.00	3	5,845	0.05%
2023/07/13	18	324.50	19.7	324.34	324.50	-1.7	5,826	-0.03%
2023/07/12	1	316.00	0	0.00	316.00	1	5,775	0.02%
2023/07/11	2	320.00	2	327.75	320.50	0	5,785	0.00%
2023/07/10	17	321.00	18	314.44	321.00	-1	5,805	-0.02%
2023/07/07	19.1	310.10	25	310.72	310.00	-6	5,846	-0.10%
2023/07/06	0	0.00	1	316.50	315.00	-1	5,865	-0.02%
2023/07/05	17	323.50	17	315.85	323.50	0	5,874	0.00%
2023/07/04	2	308.75	2	303.50	316.00	0	5,886	0.00%
2023/07/03	26	301.02	0	0.00	301.00	26	5,901	0.44%
2023/06/30	28	302.80	18	302.58	304.00	10	5,996	0.17%
2023/06/29	43	300.00	43	296.93	300.00	0	6,035	0.00%
2023/06/28	35	291.00	35	292.86	291.00	0	6,079	0.00%
2023/06/27	22	292.50	22	296.52	292.50	0	6,179	0.00%
2023/06/26	27.3	296.55	28	301.71	296.50	-0.7	6,191	-0.01%
2023/06/21	6	311.77	25	312.80	311.50	-19	6,270	-0.30%
2023/06/20	25	322.50	26	331.48	322.50	-1	6,406	-0.02%
2023/06/16	4	333.63	0	0.00	331.50	4	6,804	0.06%
2023/06/15	6	343.17	5	339.60	337.50	1	7,098	0.01%
2023/06/14	40	332.03	40	333.46	332.00	0	7,290	0.00%
2023/06/13	13.1	336.86	12	340.17	337.00	1.1	7,439	0.01%
2023/06/12	35	332.83	37.2	334.28	333.00	-2.2	7,583	-0.03%
2023/06/09	36	325.83	34	328.44	325.50	2	7,642	0.03%
2023/06/08	13	324.19	17	332.76	323.50	-4	7,780	-0.05%
2023/06/07	32	339.27	19	341.18	339.00	13	7,849	0.17%
2023/06/06	80	336.14	76.2	337.66	337.00	3.8	8,050	0.05%
2023/06/05	22	329.16	40	335.34	328.50	-18	8,003	-0.23%
2023/06/02	92.2	336.83	89	350.35	336.00	3.2	8,006	0.04%
2023/06/01	59	347.39	34	343.49	348.50	25	7,925	0.32%
2023/05/31	32.1	344.46	66.3	346.07	340.00	-34.2	8,057	-0.42%
2023/05/30	99.2	332.07	106	334.06	332.00	-6.8	7,784	-0.09%	大賣/
2023/05/29	130.4	328.28	45	324.76	328.50	85.4	7,820	1.09%	大買/
2023/05/26	23.3	313.85	28	321.07	310.50	-4.7	7,933	-0.06%
2023/05/25	96	320.48	92.1	326.18	317.50	3.9	8,093	0.05%
2023/05/24	60	314.50	60	309.08	314.50	0	8,079	0.00%
2023/05/23	32	309.86	30	311.75	310.00	2	8,320	0.02%
2023/05/22	11	312.68	0	0.00	304.50	11	8,621	0.13%
2023/05/19	82.1	311.19	83.4	311.25	311.50	-1.3	8,783	-0.01%
2023/05/18	105.1	304.20	107	296.11	304.50	-1.9	8,778	-0.02%	大買/大賣/
2023/05/17	19	283.26	19	284.39	284.00	0	8,712	0.00%
2023/05/16	23	280.39	25	283.14	280.00	-2	8,767	-0.02%
2023/05/15	11	276.00	11	284.00	276.00	0	8,856	0.00%
2023/05/12	45	284.71	45	280.81	286.00	0	8,969	0.00%
2023/05/11	20.1	278.01	21	283.31	278.00	-0.9	9,121	-0.01%
2023/05/09	31	277.50	34	282.60	277.50	-3	9,322	-0.03%
2023/05/08	19	284.58	19	290.03	283.00	0	9,412	0.00%
2023/05/05	31	283.35	28	286.64	283.00	3	9,555	0.03%
2023/05/04	18	275.94	16	277.38	276.00	2	9,619	0.02%
2023/05/03	19.4	275.56	24	278.77	275.50	-4.7	9,693	-0.05%
2023/05/02	63	283.52	22	283.45	283.50	41	9,732	0.42%
2023/04/28	50	279.50	50	279.30	279.50	0	9,742	0.00%
2023/04/27	43	273.34	93	271.24	273.50	-50	9,691	-0.52%
2023/04/26	32.1	271.28	32	270.03	271.50	0.1	9,643	0.00%
2023/04/25	7	273.50	47	287.07	272.00	-40	9,564	-0.42%
2023/04/24	20	290.50	20	294.49	290.50	0	9,456	0.00%
2023/04/21	61	291.17	69	295.38	291.00	-8	9,423	-0.08%
2023/04/20	4	301.38	13	306.00	301.00	-9	9,374	-0.10%
2023/04/19	19.1	303.53	19	310.00	303.50	0.1	9,346	0.00%
2023/04/18	20	311.73	19	317.66	311.50	1	9,321	0.01%
2023/04/17	4.2	314.85	4	310.50	315.00	0.2	9,266	0.00%
2023/04/14	1	308.00	7	314.14	313.00	-6	9,239	-0.06%
2023/04/13	2.4	320.40	5	317.40	311.00	-2.6	9,183	-0.03%
2023/04/12	0	0.00	1	325.00	325.50	-1	9,112	-0.01%
2023/04/11	40	320.71	2	323.00	320.00	38	9,043	0.42%
2023/04/10	16	326.06	21	329.50	326.00	-5	9,013	-0.06%
2023/04/07	1	330.00	1	324.50	324.50	0	8,947	0.00%
2023/04/06	7	319.29	3	321.83	323.00	4	8,877	0.05%
2023/03/31	14	322.46	12	321.00	324.00	2	8,813	0.02%
2023/03/30	3	313.83	38	315.33	310.50	-35	8,695	-0.40%
2023/03/29	10	314.55	20	312.88	306.00	-10	8,645	-0.12%
2023/03/28	19	323.61	14	318.79	315.00	5	8,601	0.06%
2023/03/27	21	325.21	2	321.50	316.50	19	8,485	0.22%
2023/03/24	9	334.00	6	340.17	325.50	3	8,469	0.04%
2023/03/23	77	333.08	40	330.65	334.50	37	8,363	0.44%
2023/03/22	52	324.54	51	329.45	323.50	1	8,242	0.01%
2023/03/21	123	324.98	117.1	329.40	325.00	5.9	8,118	0.07%	大買/大賣/
2023/03/20	76.1	322.69	77.5	315.22	324.50	-1.4	7,812	-0.02%
2023/03/17	113	303.92	86.1	305.66	303.50	26.9	7,499	0.36%	大買/
2023/03/16	56	296.01	54	295.36	296.00	2	7,232	0.03%
2023/03/15	95	296.93	107	301.70	295.00	-12	7,106	-0.17%	大賣/
2023/03/14	48	290.69	44	293.58	289.00	4	6,909	0.06%
2023/03/13	46	295.19	55	292.53	297.00	-9	6,875	-0.13%
2023/03/10	77	291.69	75	293.82	291.50	2	6,741	0.03%
2023/03/09	136.1	295.34	130	296.15	295.00	6.1	6,660	0.09%	大買/大賣/
2023/03/08	24	283.38	24	285.35	283.50	0	6,405	0.00%
2023/03/07	25	282.32	23	284.96	281.50	2	6,414	0.03%
2023/03/06	44.4	282.19	38	286.89	280.50	6.4	6,421	0.10%
2023/03/03	41	283.99	42	291.49	283.00	-1	6,468	-0.02%
2023/03/02	116	287.59	116	290.36	287.00	0	6,412	0.00%	大買/大賣/
2023/03/01	91	290.55	92	288.33	290.00	-1	6,335	-0.02%
2023/02/24	101	283.56	108	290.07	283.00	-7	6,277	-0.11%	大買/大賣/
2023/02/23	137	289.23	127.1	280.75	289.50	9.9	6,234	0.16%	大買/大賣/
2023/02/22	34	266.93	37	266.92	266.50	-3	6,186	-0.05%
2023/02/21	112	282.22	107	284.64	281.50	5	6,136	0.08%	大買/大賣/
2023/02/20	184.1	279.37	188.1	268.54	280.00	-4	6,047	-0.07%	大買/大賣/
2023/02/17	165	259.79	162	256.64	260.00	3	5,796	0.05%	大買/大賣/
2023/02/16	113	251.84	143	244.01	252.00	-30	5,679	-0.53%	大買/大賣/
2023/02/15	36	235.50	92	239.35	235.50	-56	5,670	-0.99%
2023/02/14	58	246.02	58	247.49	246.00	0	5,652	0.00%
2023/02/13	88	244.61	88	250.03	244.00	0	5,834	0.00%
2023/02/10	46	249.99	40	257.76	247.00	6	5,986	0.10%
2023/02/09	41.1	262.95	35	269.04	262.00	6.1	5,936	0.10%
2023/02/08	2	254.76	10.1	255.59	268.00	-8.1	5,802	-0.14%
2023/02/07	19.1	244.73	16	246.00	244.00	3.1	5,686	0.05%
2023/02/06	12	245.29	6	247.17	245.50	6	5,694	0.11%
2023/02/03	24	245.44	25	239.92	247.50	-1	5,663	-0.02%
2023/02/02	48	231.57	46	221.91	233.50	2	5,633	0.04%
2023/02/01	21	218.17	20	213.50	219.00	1	5,538	0.02%
2023/01/31	1	208.00	2	205.00	210.00	-1	5,479	-0.02%
2023/01/30	1	198.50	0	0.00	201.50	1	5,428	0.02%
2023/01/17	2	187.75	3	189.33	187.50	-1	5,478	-0.02%
2023/01/16	1	187.50	1	187.50	188.50	0	5,568	0.00%
2023/01/13	1	183.50	1	187.00	183.00	0	5,575	0.00%
2023/01/12	2	186.75	12	186.75	186.00	-10	5,579	-0.18%
2023/01/11	20	190.00	10	188.00	190.00	10	5,572	0.18%
2023/01/10	1	188.00	6	189.42	188.00	-5	5,560	-0.09%
2023/01/09	9	186.50	9	186.06	186.50	0	5,541	0.00%
2023/01/06	5	182.00	4	175.00	182.00	1	5,521	0.02%
2023/01/05	8	175.00	8	176.88	175.00	0	5,521	0.00%
2023/01/04	2	175.25	2	174.75	176.00	0	5,547	0.00%
2023/01/03	2	173.75	3.1	169.24	174.00	-1.1	5,563	-0.02%
2022/12/30	2	167.00	1	168.50	165.00	1	5,557	0.02%
2022/12/29	2	167.75	2	166.75	168.00	0	5,567	0.00%
2022/12/27	4	172.38	5	171.20	172.50	-1	5,615	-0.02%
2022/12/26	2	172.25	1	167.00	170.50	1	5,650	0.02%
2022/12/23	1	170.50	1	168.00	170.00	0	5,678	0.00%
2022/12/22	1	172.00	1	174.50	170.00	0	5,695	0.00%
2022/12/21	1	172.00	2	172.50	172.00	-1	5,733	-0.02%
2022/12/20	6.6	172.64	6	181.50	172.00	0.6	5,756	0.01%
2022/12/19	7	181.29	8	178.69	181.50	-1	5,757	-0.02%
2022/12/16	6	179.92	1	180.00	181.00	5	5,766	0.09%
2022/12/15	3	186.67	12	188.46	186.00	-9	5,749	-0.16%
2022/12/14	33	190.38	23.1	186.90	190.50	9.9	5,737	0.17%
2022/12/13	34	186.49	34	186.26	184.50	0	5,696	0.00%
2022/12/12	2.1	185.71	2	185.25	186.00	0.1	5,677	0.00%
2022/12/09	0	0.00	11	189.86	186.50	-11	5,677	-0.19%
2022/12/08	12	188.71	13	187.23	187.00	-1	5,682	-0.02%
2022/12/07	29	190.55	28	192.91	187.50	1	5,668	0.02%
2022/12/06	14	195.89	13	203.54	195.50	1	5,611	0.02%
2022/12/05	13.1	208.27	21	211.33	207.00	-7.9	5,568	-0.14%
2022/12/02	16	208.88	14	209.46	209.00	2	5,496	0.04%
2022/12/01	23	206.50	27	205.67	206.50	-4	5,505	-0.07%
2022/11/30	5	200.80	3	201.00	198.00	2	5,487	0.04%
2022/11/29	27	199.07	28	198.98	199.00	-1	5,520	-0.02%
2022/11/28	5	204.60	2	206.00	202.00	3	5,519	0.05%
2022/11/25	18.1	208.57	15	211.87	207.50	3.1	5,661	0.05%
2022/11/24	91	212.93	65	211.32	213.50	26	5,546	0.47%
2022/11/23	2	199.50	6	200.17	199.00	-4	5,324	-0.08%
2022/11/22	39	200.65	39	197.53	197.00	0	5,282	0.00%
2022/11/21	52	208.33	75	208.79	207.00	-23	5,187	-0.44%
2022/11/18	32	201.72	41	198.09	203.00	-9	5,054	-0.18%
2022/11/17	44	190.34	39	191.04	191.00	5	4,838	0.10%
2022/11/16	49	191.94	77.1	186.00	192.50	-28.1	4,733	-0.59%
2022/11/15	35.1	175.70	33	179.38	180.50	2.1	4,545	0.05%
2022/11/14	23	178.59	26.1	182.13	179.50	-3.1	4,463	-0.07%
2022/11/11	49	176.80	49	178.04	175.50	0	4,397	0.00%
2022/11/10	47	173.63	17	171.94	171.00	30	4,261	0.70%
2022/11/09	48.1	176.70	44	175.92	177.00	4.1	4,222	0.10%
2022/11/08	12	173.21	10	173.15	169.00	2	4,037	0.05%
2022/11/07	7	161.14	9	161.89	164.50	-2	3,854	-0.05%
2022/11/04	25	158.22	3	159.17	158.00	22	3,799	0.58%
2022/11/03	5	155.50	5	155.60	159.00	0	3,761	0.00%
2022/11/02	5	151.50	3	156.67	155.50	2	3,700	0.05%
2022/11/01	4	151.63	3	150.00	153.00	1	3,633	0.03%
2022/10/31	11	150.32	22	149.70	151.00	-11	3,568	-0.31%
2022/10/28	5	142.80	2	138.25	139.00	3	3,427	0.09%
2022/10/27	3	147.00	3	138.00	147.00	0	3,392	0.00%
2022/10/26	1	139.00	1	140.50	137.50	0	3,406	0.00%
2022/10/25	3	143.83	2	141.25	140.00	1	3,459	0.03%
2022/10/24	0	158.50	10	152.00	150.50	-10	3,371	-0.30%
2022/10/21	22	146.64	12	150.83	146.00	10	3,305	0.30%
2022/10/20	21	148.40	21	149.98	153.00	0	3,310	0.00%
2022/10/19	1	154.50	1	150.50	148.50	0	3,323	0.00%
2022/10/13	8	138.00	8	145.13	137.50	0	3,573	0.00%
2022/10/07	1	157.00	1	158.00	157.00	0	3,625	0.00%
2022/10/05	1	162.00	1	160.00	158.50	0	3,665	0.00%
2022/10/03	12	153.08	12	153.04	153.00	0	3,673	0.00%
2022/09/30	1	150.00	1	151.50	153.00	0	3,686	0.00%
2022/09/28	14	146.36	14	153.43	146.00	0	3,721	0.00%
2022/09/27	16	155.00	16	152.75	155.00	0	3,758	0.00%
2022/09/26	0	0.00	11	152.36	149.00	-11	3,792	-0.29%
2022/09/23	3	161.50	3	165.50	161.50	0	3,850	0.00%
2022/09/22	6	166.50	6	167.00	166.50	0	3,904	0.00%
2022/09/21	3	168.50	3	168.67	168.50	0	3,906	0.00%
2022/09/20	2.1	169.57	2	172.50	169.00	0.1	3,926	0.00%
2022/09/16	8	170.88	8	175.63	170.50	0	3,991	0.00%
2022/09/15	12	175.50	12	175.00	175.50	0	4,028	0.00%
2022/09/08	20	172.50	0	0.00	172.50	20	4,101	0.49%
2022/09/07	4	173.88	4	175.25	171.00	0	4,104	0.00%
2022/09/06	1	183.50	22	184.07	178.50	-21	4,071	-0.52%
2022/09/05	10	197.25	2	191.00	190.00	8	4,054	0.20%
2022/09/02	79	201.53	49	206.45	201.00	30	4,027	0.74%
2022/09/01	31	206.48	59	210.41	205.50	-28	3,975	-0.70%
2022/08/31	47	203.20	49	194.58	204.00	-2	3,791	-0.05%
2022/08/30	2	196.50	3	197.67	196.50	-1	3,878	-0.03%
2022/08/26	13	206.08	11.1	212.51	205.00	1.9	3,956	0.05%
2022/08/25	20	208.00	22	211.66	208.00	-2	4,060	-0.05%
2022/08/24	19	198.63	18	201.78	198.50	1	4,090	0.02%
2022/08/23	24	200.38	24	196.79	200.50	0	4,129	0.00%
2022/08/22	46	200.93	46	203.22	200.00	0	4,201	0.00%
2022/08/19	27	206.41	24	209.94	206.00	3	4,237	0.07%
2022/08/18	23	208.52	13	208.96	209.00	10	4,252	0.24%
2022/08/17	2	207.00	2	204.50	206.50	0	4,228	0.00%
2022/08/16	23	205.00	23	207.89	205.00	0	4,264	0.00%
2022/08/15	75	210.00	37	206.05	210.00	38	4,273	0.89%
2022/08/12	78	200.03	87	199.21	200.00	-9	4,316	-0.21%
2022/08/11	39	190.00	31	188.65	190.00	8	4,317	0.19%
2022/08/10	4	185.88	3	185.83	183.00	1	4,331	0.02%
2022/08/09	74	190.49	38	190.55	190.50	36	4,396	0.82%
2022/08/08	27	189.43	32	189.80	189.50	-5	4,566	-0.11%
2022/08/05	40	193.18	33	195.08	193.00	7	4,787	0.15%
2022/08/04	70	191.03	70	188.85	191.50	0	4,911	0.00%
2022/08/03	53	190.63	14	194.46	189.00	39	4,892	0.80%
2022/08/01	6	204.75	6	206.17	204.00	0	4,837	0.00%
2022/07/29	35	201.00	35	204.14	201.00	0	4,791	0.00%
2022/07/28	25	198.00	26	205.15	198.00	-1	4,824	-0.02%
2022/07/27	28	201.71	29	199.50	202.00	-1	4,829	-0.02%
2022/07/26	49	200.21	42	208.27	199.50	7	4,878	0.14%
2022/07/25	21	210.50	21	209.36	210.50	0	4,856	0.00%
2022/07/22	2	216.25	10	213.85	213.00	-8	4,860	-0.16%
2022/07/21	51	218.77	48	216.21	219.00	3	4,805	0.06%
2022/07/20	20	212.50	20	214.00	212.50	0	4,748	0.00%
2022/07/19	20	202.93	20	205.80	203.00	0	4,654	0.00%
2022/07/18	49	207.26	48	212.04	207.50	1	4,662	0.02%
2022/07/15	10	206.00	11	204.18	206.00	-1	4,587	-0.02%
2022/07/13	31	194.50	31	197.02	194.50	0	4,542	0.00%
2022/07/12	11	191.00	41	191.66	191.00	-30	4,551	-0.66%
2022/07/11	40	200.50	40	199.69	200.50	0	4,544	0.00%
2022/07/08	40	202.50	40	203.81	202.50	0	4,523	0.00%
2022/07/07	8	198.19	10	195.80	199.00	-2	4,484	-0.04%
2022/07/05	12	197.50	10	208.50	198.00	2	4,428	0.05%
2022/07/04	48	198.01	46	199.41	198.00	2	4,358	0.05%
2022/07/01	2	211.25	2	199.25	192.50	0	4,302	0.00%
2022/06/30	22	210.14	12	224.50	209.00	10	4,206	0.24%
2022/06/29	43	226.81	43	224.51	227.00	0	4,161	0.00%
2022/06/28	6	228.25	4	226.88	227.00	2	4,153	0.05%
2022/06/27	42	232.62	45	232.56	232.50	-3	4,141	-0.07%
2022/06/24	36	221.07	36	224.69	221.00	0	4,098	0.00%
2022/06/23	15	219.63	59.1	220.58	219.50	-44.1	4,074	-1.08%
2022/06/22	0	0.00	66	225.88	216.50	-66	4,037	-1.63%
2022/06/21	26	233.02	32	232.09	233.00	-6	3,991	-0.15%
2022/06/20	2	254.50	11	240.86	235.00	-9	4,000	-0.22%
2022/06/17	0	0.00	0.1	256.00	255.50	-0.1	3,966	0.00%
2022/06/15	62	270.29	1	275.50	269.50	61	3,963	1.54%
2022/06/13	4	275.38	3	277.50	274.00	1	4,007	0.02%
2022/06/10	28	296.39	6	298.25	296.50	22	4,041	0.54%
2022/06/08	39	307.26	39	309.53	307.00	0	4,028	0.00%
2022/06/06	2	307.50	0	0.00	297.50	2	3,947	0.05%
2022/06/02	4	312.13	3	313.33	303.50	1	3,947	0.03%
2022/06/01	23	318.35	37	304.31	321.50	-14	3,855	-0.36%
2022/05/31	1	289.50	0	0.00	292.50	1	3,784	0.03%
2022/05/30	19	291.37	20	289.83	291.50	-1	3,790	-0.03%
2022/05/27	7	278.36	9	277.00	278.50	-2	3,785	-0.05%
2022/05/26	31	270.11	31	274.60	270.00	0	3,826	0.00%
2022/05/25	11	273.00	11	270.64	273.00	0	3,845	0.00%
2022/05/24	6	264.50	8	276.88	264.50	-2	3,919	-0.05%
2022/05/23	23	278.15	21	281.81	277.50	2	3,885	0.05%
2022/05/20	23	278.20	17	278.09	278.50	6	3,894	0.15%
2022/05/19	52	275.14	47	269.29	276.00	5	3,797	0.13%
2022/05/18	18	270.33	23	276.57	270.00	-5	3,717	-0.13%
2022/05/17	19	274.00	16	270.75	274.50	3	3,696	0.08%
2022/05/16	1	269.00	12	286.58	265.50	-11	3,666	-0.30%
2022/05/13	66	282.89	69	282.37	284.00	-3	3,560	-0.08%
2022/05/12	9	277.83	18	270.64	283.00	-9	3,363	-0.27%
2022/05/11	13	255.50	10	251.30	257.50	3	3,242	0.09%
2022/05/10	17	250.00	19	235.03	250.00	-2	3,270	-0.06%
2022/05/09	2	242.25	2	241.25	241.00	0	3,308	0.00%
2022/05/06	2	248.75	1	244.00	244.00	1	3,311	0.03%
2022/05/05	28	261.48	27	269.15	261.00	1	3,316	0.03%
2022/05/04	11	256.00	11	263.77	256.00	0	3,295	0.00%
2022/05/03	45	264.53	26	263.06	264.50	19	3,295	0.58%
2022/04/29	2	252.25	1	255.00	251.00	1	3,295	0.03%
2022/04/27	5	233.40	7.1	238.44	242.00	-2.1	3,497	-0.06%
2022/04/26	1	257.50	1	247.50	247.50	0	3,488	0.00%
2022/04/25	1	251.50	3	252.50	251.50	-2	3,576	-0.06%
2022/04/22	4	268.63	3	268.17	268.00	1	3,585	0.03%
2022/04/21	4	279.63	4	278.50	279.00	0	3,597	0.00%
2022/04/20	4	274.63	6	276.25	277.50	-2	3,613	-0.06%
2022/04/19	6	271.67	4	275.75	270.50	2	3,630	0.06%
2022/04/18	12	273.79	13	274.15	274.50	-1	3,637	-0.03%
2022/04/15	13	266.19	7	272.93	265.00	6	3,629	0.17%
2022/04/14	1	282.00	13	284.85	281.50	-12	3,629	-0.33%
2022/04/13	16	289.00	5.1	288.72	289.00	10.9	3,683	0.30%
2022/04/12	17	286.35	20	289.80	285.00	-3	3,685	-0.08%
2022/04/11	4	289.63	17	292.32	285.50	-13	3,670	-0.35%
2022/04/08	5	309.10	2	310.50	307.50	3	3,647	0.08%
2022/04/07	15	312.23	4	316.38	306.00	11	3,643	0.30%
2022/04/06	2	319.25	1	316.50	319.00	1	3,636	0.03%
2022/04/01	1	319.00	32.1	310.63	321.00	-31.1	3,713	-0.84%
2022/03/31	2	317.00	4	316.00	315.00	-2	3,702	-0.05%
2022/03/30	11	322.68	14	328.68	322.50	-3	3,728	-0.08%
2022/03/29	3	321.83	1	325.00	319.50	2	3,778	0.05%
2022/03/28	0	0.00	1	316.50	319.50	-1	3,812	-0.03%
2022/03/25	0	0.00	30	333.02	330.00	-30	3,875	-0.77%
2022/03/24	0	0.00	1	332.50	335.00	-1	3,889	-0.03%
2022/03/23	5	340.20	1	343.00	335.00	4	3,921	0.10%
2022/03/22	0	0.00	2	338.25	335.50	-2	3,911	-0.05%
2022/03/21	22	333.95	0	0.00	334.00	22	3,934	0.56%
2022/03/18	3	328.67	2	331.50	331.50	1	3,965	0.03%
2022/03/17	14	334.71	10	335.00	335.00	4	3,950	0.10%
2022/03/16	13	315.38	14	316.71	315.00	-1	3,908	-0.03%
2022/03/15	0	0.00	1	326.00	304.00	-1	3,868	-0.03%
2022/03/14	0	0.00	1	330.50	333.00	-1	3,819	-0.03%
2022/03/11	8	337.06	6	340.00	337.00	2	3,851	0.05%
2022/03/10	10	348.00	10	345.50	348.00	0	3,898	0.00%
2022/03/09	1	337.50	1	345.50	335.00	0	3,975	0.00%
2022/03/07	15.1	346.62	33	352.05	345.50	-17.9	3,956	-0.45%
2022/03/04	2	375.25	3	371.50	372.50	-1	3,946	-0.03%
2022/03/03	30	374.50	0	0.00	374.50	30	4,001	0.75%
2022/03/02	3.2	378.71	1	373.50	377.00	2.2	4,005	0.05%
2022/03/01	74.1	391.56	69	383.24	392.00	5.1	4,088	0.12%
2022/02/25	36	361.92	36	358.75	362.00	0	4,024	0.00%
2022/02/24	14.1	347.92	12.1	363.42	343.50	2	4,005	0.05%
2022/02/23	14	377.61	13	378.38	377.00	1	3,949	0.03%
2022/02/22	21	385.64	5	392.30	376.00	16	3,991	0.40%
2022/02/18	3	386.33	1	387.00	392.00	2	4,015	0.05%
2022/02/17	21	390.00	20	397.25	390.00	1	4,078	0.02%
2022/02/16	23	401.61	27	404.39	401.50	-4	4,137	-0.10%
2022/02/15	14.6	395.44	11	393.00	395.00	3.6	4,200	0.09%
2022/02/14	4	376.00	9	377.06	377.50	-5	4,226	-0.12%
2022/02/11	20.1	391.01	3	391.83	391.00	17.1	4,311	0.40%
2022/02/10	34.1	399.91	26	403.62	396.50	8.1	4,501	0.18%
2022/02/09	46.1	409.82	30	418.18	410.00	16.1	4,517	0.36%
2022/02/08	40	401.19	21	402.74	400.50	19	4,537	0.42%
2022/02/07	22	393.18	19	390.71	394.00	3	4,614	0.07%
2022/01/26	20.3	395.12	20	402.25	395.00	0.3	4,811	0.01%
2022/01/25	60	397.29	52	407.19	396.00	8	4,972	0.16%
2022/01/24	67.2	407.91	60	406.10	410.00	7.2	5,086	0.14%
2022/01/21	63	413.06	32	424.73	405.00	31	5,152	0.60%
2022/01/20	55	445.59	58	442.72	445.00	-3	5,258	-0.06%
2022/01/19	46	427.98	27	428.07	428.00	19	5,345	0.36%
2022/01/18	147	436.89	192	426.68	435.50	-45	5,508	-0.82%	大買/大賣/
2022/01/17	89	413.17	147	415.37	414.50	-58	5,637	-1.03%	大賣/
2022/01/14	97	410.14	37	411.46	411.50	60	5,954	1.01%
2022/01/13	34	422.26	32	424.17	422.00	2	6,140	0.03%
2022/01/12	39.1	431.18	42	427.37	433.00	-2.9	6,196	-0.05%
2022/01/11	48	429.64	47	435.85	430.00	1	6,247	0.02%
2022/01/10	103	444.18	103	438.93	445.00	0	6,396	0.00%	大買/大賣/
2022/01/07	61.2	438.86	58	454.24	436.00	3.2	6,406	0.05%
2022/01/06	54.7	454.83	49	464.46	455.00	5.7	6,392	0.09%
2022/01/05	65	476.36	64	484.73	476.00	1	6,362	0.02%
2022/01/04	57	481.50	57	486.03	481.50	0	6,387	0.00%
2022/01/03	47	483.72	46	496.15	483.00	1	6,446	0.02%
2021/12/30	47	499.00	46	498.57	499.00	1	6,486	0.02%
2021/12/29	40.1	501.01	40.5	503.05	501.00	-0.4	6,522	-0.01%
2021/12/28	81	501.26	81	518.73	502.00	0	6,586	0.00%
2021/12/27	45	500.00	45	497.33	500.00	0	6,527	0.00%
2021/12/24	64.1	494.85	64	502.38	496.00	0.1	6,566	0.00%
2021/12/23	97	498.92	98	501.36	499.00	-1	6,585	-0.02%
2021/12/22	95	486.99	95	498.78	487.00	0	6,636	0.00%
2021/12/21	153	490.53	152	485.42	490.50	1	6,667	0.01%	大買/大賣/
2021/12/20	64	471.31	65	478.62	471.00	-1	6,630	-0.01%
2021/12/17	61.2	480.64	60	484.28	480.50	1.2	6,627	0.02%
2021/12/16	104	496.33	104	501.89	496.00	0	6,603	0.00%	大買/大賣/
2021/12/15	103.3	492.36	103.3	492.42	493.00	0	6,624	0.00%	大買/大賣/
2021/12/14	42.1	481.01	42	496.90	481.00	0.1	6,610	0.00%
2021/12/13	60	503.08	60	511.58	503.00	0	6,625	0.00%
2021/12/10	35	513.26	35.3	504.69	513.00	-0.3	6,655	0.00%
2021/12/09	40.3	509.95	40	514.40	510.00	0.3	6,733	0.00%
2021/12/08	47	514.09	48	523.38	514.00	-1	6,765	-0.01%
2021/12/07	43	513.23	43	535.98	513.00	0	6,754	0.00%
2021/12/06	82	530.20	82.1	543.18	530.00	-0.1	6,728	0.00%
2021/12/03	51.1	545.62	52	521.71	546.00	-0.9	6,669	-0.01%
2021/12/02	34.2	511.02	35	517.51	511.00	-0.8	6,555	-0.01%
2021/12/01	51	519.45	50	508.54	520.00	1	6,539	0.02%
2021/11/30	49	507.76	42	519.95	507.00	7	6,554	0.11%
2021/11/29	60	511.03	60	493.66	511.00	0	6,550	0.00%
2021/11/26	36	492.00	36	500.96	492.00	0	6,532	0.00%
2021/11/25	82	498.87	81	504.98	500.00	1	6,510	0.02%
2021/11/24	40	512.00	40	518.60	512.00	0	6,396	0.00%
2021/11/23	49	515.31	48	519.00	515.00	1	6,404	0.02%
2021/11/22	44	512.16	43	515.70	512.00	1	6,408	0.02%
2021/11/19	64	521.22	63	532.90	520.00	1	6,369	0.02%
2021/11/18	64	538.03	65	548.43	537.00	-1	6,323	-0.02%
2021/11/17	55	532.09	54	538.89	532.00	1	6,279	0.02%
2021/11/16	60	538.83	59	553.97	539.00	1	6,234	0.02%
2021/11/15	66	553.30	62	563.76	553.00	4	6,192	0.06%
2021/11/12	82	550.52	85	556.66	550.00	-3	6,132	-0.05%
2021/11/11	32	540.97	29	549.38	538.00	3	6,053	0.05%
2021/11/10	38	533.61	37	546.84	535.00	1	5,973	0.02%
2021/11/09	127	558.44	133	545.55	547.00	-6	5,878	-0.10%	大買/大賣/
2021/11/08	66	512.88	68	521.44	513.00	-2	5,742	-0.03%
2021/11/05	13.1	513.79	12	526.92	510.00	1.1	5,728	0.02%
2021/11/04	15	528.33	11	550.09	516.00	4	5,737	0.07%
2021/11/03	12.3	526.96	10	537.00	540.00	2.3	5,727	0.04%
2021/11/02	14	575.64	14	603.64	575.00	0	5,537	0.00%
2021/11/01	77	590.13	148.4	574.02	591.00	-71.4	5,400	-1.32%	大賣/
2021/10/29	2	533.50	2	546.50	538.00	0	5,328	0.00%
2021/10/28	184	542.11	184	547.89	544.00	0	5,205	0.00%	大買/大賣/
2021/10/27	201	529.35	202.5	514.63	532.00	-1.5	4,986	-0.03%	大買/大賣/
2021/10/26	124.1	486.43	137	507.20	484.50	-12.9	4,843	-0.27%	大買/大賣/
2021/10/25	215	503.70	213.4	501.34	504.00	1.6	4,700	0.03%	大買/大賣/
2021/10/22	135	482.39	134.3	459.18	485.00	0.7	4,543	0.02%	大買/大賣/
2021/10/21	7	437.00	12.1	430.79	445.50	-5.1	4,271	-0.12%
2021/10/20	28	404.52	33	395.89	405.00	-5	4,118	-0.12%
2021/10/19	42	391.32	41	389.56	391.50	1	4,153	0.02%
2021/10/18	13	378.42	35	388.66	377.50	-22	4,151	-0.53%
2021/10/05	0	0.00	1	731.00	736.00	-1	4,111	-0.02%
2021/10/04	1	716.00	2	756.00	707.00	-1	4,085	-0.02%
2021/10/01	39	744.18	3	747.67	745.00	36	4,049	0.89%
2021/09/30	5	751.20	2	748.50	766.00	3	4,011	0.07%
2021/09/29	6.2	764.19	8	767.63	733.00	-1.8	3,958	-0.05%
2021/09/28	12	801.75	13	794.31	804.00	-1	3,923	-0.03%
2021/09/27	19	789.63	16.2	775.12	791.00	2.9	3,890	0.07%
2021/09/24	31	754.45	31	772.35	754.00	0	3,817	0.00%
2021/09/23	15	761.13	17.1	761.69	761.00	-2.1	3,792	-0.06%
2021/09/22	23	737.57	25	738.48	737.00	-2	3,759	-0.05%
2021/09/17	24	756.75	35	736.63	758.00	-11	3,732	-0.29%
2021/09/16	28	715.21	44	707.55	718.00	-16	3,622	-0.44%
2021/09/15	12	690.83	12	682.83	692.00	0	3,558	0.00%
2021/09/14	19	679.00	21	686.14	679.00	-2	3,558	-0.06%
2021/09/13	27	673.04	17	680.47	672.00	10	3,550	0.28%
2021/09/10	14.1	687.91	14	695.36	686.00	0.1	3,551	0.00%
2021/09/09	4	672.25	6	674.33	680.00	-2	3,528	-0.06%
2021/09/08	25	671.16	24	677.83	671.00	1	3,512	0.03%
2021/09/07	45	666.22	32	674.81	663.00	13	3,469	0.37%
2021/09/06	16	677.81	15.1	675.46	687.00	0.9	3,473	0.03%
2021/09/03	4	652.00	24	637.29	676.00	-20	3,424	-0.58%
2021/09/02	6.1	623.48	2	633.00	615.00	4.1	3,410	0.12%
2021/09/01	13	632.31	13	623.62	632.00	0	3,427	0.00%
2021/08/31	15	612.00	16	611.81	612.00	-1	3,422	-0.03%
2021/08/30	7	607.86	7	613.71	604.00	0	3,431	0.00%
2021/08/27	4	613.75	2	612.00	610.00	2	3,449	0.06%
2021/08/26	8	632.50	12	632.42	620.00	-4	3,461	-0.12%
2021/08/25	4	618.00	4	613.00	624.00	0	3,425	0.00%
2021/08/24	9	604.00	8	622.75	606.00	1	3,396	0.03%
2021/08/23	9	613.56	12	616.00	617.00	-3	3,386	-0.09%
2021/08/20	6	588.33	7	594.29	586.00	-1	3,370	-0.03%
2021/08/19	1	597.00	1	618.00	581.00	0	3,359	0.00%
2021/08/18	4	611.75	14	611.07	632.00	-10	3,387	-0.30%
2021/08/17	4	592.25	1	620.00	585.00	3	3,426	0.09%
2021/08/16	1	611.00	1	630.00	608.00	0	3,472	0.00%
2021/08/13	1	660.00	4	660.25	634.00	-3	3,523	-0.09%
2021/08/12	3	676.00	2	672.50	664.00	1	3,550	0.03%
2021/08/11	3	671.33	4	685.25	653.00	-1	3,633	-0.03%
2021/08/10	8	714.25	2	716.50	700.00	6	3,653	0.16%
2021/08/09	9	741.44	9	744.23	719.00	0	3,692	0.00%
2021/08/06	4	741.25	4	764.50	740.00	0	3,707	0.00%
2021/08/05	10	750.90	9	743.67	756.00	1	3,775	0.03%
2021/08/04	16	747.33	18	771.50	743.00	-2	3,898	-0.05%
2021/08/03	5.1	790.98	4	776.75	794.00	1.1	3,848	0.03%
2021/08/02	24	776.13	24	764.29	778.00	0	3,836	0.00%
2021/07/30	11	732.91	17	729.82	730.00	-6	3,795	-0.16%
2021/07/29	17	688.06	14	669.36	715.00	3	3,754	0.08%
2021/07/28	2	658.97	6	684.33	650.00	-4	3,760	-0.11%
2021/07/27	39	730.38	40	741.08	709.00	-1	3,771	-0.03%
2021/07/26	9	719.78	6	726.50	715.00	3	3,744	0.08%
2021/07/23	3	716.33	1	723.00	713.00	2	3,842	0.05%
2021/07/22	14	724.93	10	726.90	723.00	4	3,839	0.10%
2021/07/21	35	720.11	38	731.61	716.00	-3	3,835	-0.08%
2021/07/20	3	726.00	1	767.00	708.00	2	3,804	0.05%
2021/07/19	8	776.88	8	773.38	773.00	0	3,759	0.00%
2021/07/16	1	759.00	1	754.00	754.00	0	3,760	0.00%
2021/07/15	7	769.71	6	770.83	768.00	1	3,722	0.03%
2021/07/14	1	742.00	2	724.00	740.00	-1	3,656	-0.03%
2021/07/13	0	0.00	5.2	722.17	739.00	-5.2	3,640	-0.14%
2021/07/12	8	648.75	8	630.75	672.00	0	3,544	0.00%
2021/07/09	2	611.00	3	617.67	611.00	-1	3,524	-0.03%
2021/07/08	1	632.00	1	640.10	630.00	0	3,561	0.00%
2021/07/07	1	631.07	1	637.00	631.00	0	3,607	0.00%
2021/07/06	16	643.25	15	650.13	640.00	1	3,691	0.03%
2021/07/05	13	660.31	24.1	650.11	660.00	-11.1	3,765	-0.29%
2021/07/02	1	633.26	1.1	616.55	632.00	0	3,784	0.00%
2021/07/01	11	633.71	11	617.36	616.00	0	3,814	0.00%
2021/06/30	8	633.12	8	629.25	634.00	0	3,902	0.00%
2021/06/29	18	632.72	10	640.50	624.00	8	3,955	0.20%
2021/06/28	18	613.33	14	631.14	639.00	4	4,023	0.10%
2021/06/25	2	628.60	1	640.00	620.00	1	4,110	0.03%
2021/06/24	5	631.21	5	648.00	632.00	0	4,301	0.00%
2021/06/23	1	643.00	1	630.00	639.00	0	4,489	0.00%
2021/06/22	1.1	645.27	2	651.50	621.00	-0.9	4,534	-0.02%
2021/06/21	2	661.53	3	659.33	651.00	-1	4,574	-0.02%
2021/06/18	3	682.00	2	683.16	671.00	1	4,639	0.02%
2021/06/17	2	671.50	3	669.67	675.00	-1	4,711	-0.02%
2021/06/16	3	678.05	3	678.33	668.00	0	4,814	0.00%
2021/06/15	11.5	691.53	12	684.92	694.00	-0.5	4,953	-0.01%
2021/06/11	8	658.88	8	671.63	658.00	0	5,107	0.00%
2021/06/10	9	661.78	10	665.80	663.00	-1	5,129	-0.02%
2021/06/09	5.1	662.77	3	670.33	650.00	2.1	5,196	0.04%
2021/06/08	3	679.33	2	682.50	670.00	1	5,289	0.02%
2021/06/07	14	694.86	15	686.47	695.00	-1	5,344	-0.02%
2021/06/04	2	693.50	2	701.00	691.00	0	5,394	0.00%
2021/06/03	12	716.42	12	700.42	720.00	0	5,445	0.00%
2021/06/02	14	696.86	12	718.67	693.00	2	5,515	0.04%
2021/06/01	25.1	714.34	28	725.86	713.00	-3	5,559	-0.05%
2021/05/31	10.6	720.57	10	724.30	716.00	0.6	5,591	0.01%
2021/05/28	4	704.50	4	706.50	695.00	0	5,615	0.00%
2021/05/27	2	697.00	2	692.50	698.00	0	5,669	0.00%
2021/05/26	7.4	693.86	6	706.50	696.00	1.4	5,707	0.02%
2021/05/25	46	688.39	46	672.65	690.00	0	5,688	0.00%
2021/05/24	11	632.73	11	618.00	634.00	0	5,642	0.00%
2021/05/21	18	603.39	25	611.72	603.00	-7	5,628	-0.12%
2021/05/20	1	583.00	2	571.50	588.00	-1	5,626	-0.02%
2021/05/19	16	576.00	12	585.42	575.00	4	5,660	0.07%
2021/05/14	17	573.65	19	609.05	573.00	-2	5,769	-0.03%
2021/05/13	4	602.75	4	620.75	592.00	0	5,787	0.00%
2021/05/12	6	623.17	6	612.83	626.00	0	5,816	0.00%
2021/05/11	3	624.49	3	638.33	600.00	0	5,804	0.00%
2021/05/10	14.1	660.03	16	666.44	664.00	-1.9	5,907	-0.03%
2021/05/07	24	649.29	22	637.18	656.00	2	6,009	0.03%
2021/05/06	15	607.73	16	613.00	609.00	-1	6,149	-0.02%
2021/05/05	6	619.33	6	627.17	614.00	0	6,228	0.00%
2021/05/04	7.1	649.51	9	653.00	639.00	-1.9	6,308	-0.03%
2021/05/03	8.1	708.69	6	725.17	699.00	2.1	6,363	0.03%
2021/04/29	42	788.14	40	794.45	776.00	2	6,483	0.03%
2021/04/28	22	752.18	24	750.25	752.00	-2	6,534	-0.03%
2021/04/27	13	744.00	14	743.14	743.00	-1	6,618	-0.02%
2021/04/26	16	737.09	16	756.44	735.00	0	6,656	0.00%
2021/04/23	10	744.40	11	736.27	747.00	-1	6,723	-0.01%
2021/04/22	41	736.61	39	745.97	726.00	2	6,844	0.03%
2021/04/21	8	719.00	10	718.90	725.00	-2	6,931	-0.03%
2021/04/20	10	715.31	9	730.89	715.00	1	6,989	0.01%
2021/04/19	26	719.38	28	707.75	721.00	-2	7,033	-0.03%
2021/04/16	23	733.83	21	759.19	731.00	2	7,048	0.03%
2021/04/15	5	754.20	5	760.40	750.00	0	7,108	0.00%
2021/04/14	1	747.00	3	740.00	756.00	-2	7,234	-0.03%
2021/04/13	5	772.60	5	773.20	736.00	0	7,384	0.00%
2021/04/12	3	783.33	2	776.00	750.00	1	7,378	0.01%
2021/04/09	10.1	843.58	0	0.00	792.00	10.1	7,328	0.14%
2021/04/08	22	877.77	25	870.48	880.00	-3	7,242	-0.04%
2021/04/07	16.1	872.77	12	876.33	872.00	4.1	7,215	0.06%
2021/04/06	44	888.00	43	904.07	886.00	1	7,193	0.01%
2021/04/01	42	878.33	42	883.93	879.00	0	7,169	0.00%
2021/03/31	55	871.96	54	887.76	870.00	1	7,138	0.01%
2021/03/30	36	905.67	38	909.34	905.00	-2	7,063	-0.03%
2021/03/29	78	884.76	77.1	870.15	889.00	1	6,964	0.01%
2021/03/26	20.1	860.91	20.2	834.14	872.00	-0.1	6,769	0.00%
2021/03/25	33	792.36	36	785.25	793.00	-3	6,581	-0.05%
2021/03/24	16	775.88	17	770.00	777.00	-1	6,527	-0.02%
2021/03/23	16.1	772.88	16	771.44	774.00	0.1	6,484	0.00%
2021/03/22	34	771.44	31	786.26	766.00	3	6,448	0.05%
2021/03/19	23	784.70	21	785.81	780.00	2	6,378	0.03%
2021/03/18	41.1	826.72	38	847.53	818.00	3.1	6,278	0.05%
2021/03/17	45	835.64	49	798.24	847.00	-4	6,144	-0.07%
2021/03/16	24	773.17	25	783.68	770.00	-1	5,955	-0.02%
2021/03/15	32	778.69	32	793.63	778.00	0	5,936	0.00%
2021/03/12	52	781.79	50	770.70	781.00	2	5,865	0.03%
2021/03/11	45	739.73	44	684.23	743.00	1	5,754	0.02%
2021/03/10	39	677.03	40	684.75	676.00	-1	5,705	-0.02%
2021/03/09	50	667.18	51	660.27	673.00	-1	5,667	-0.02%
2021/03/08	54	656.41	55	673.05	654.00	-1	5,646	-0.02%
2021/03/05	22	651.95	22	631.77	653.00	0	5,621	0.00%
2021/03/04	5	639.20	5	644.60	636.00	0	5,672	0.00%
2021/03/03	32.6	646.19	32	645.44	648.00	0.6	5,672	0.01%
2021/03/02	28	652.43	28	684.75	646.00	0	5,630	0.00%
2021/02/26	41	663.49	40	670.15	662.00	1	5,618	0.02%
2021/02/25	21	704.71	21	727.71	704.00	0	5,615	0.00%
2021/02/24	9	715.67	6	749.67	707.00	3	5,727	0.05%
2021/02/23	5	741.80	7	743.14	742.00	-2	5,844	-0.03%
2021/02/22	37	760.92	38	771.26	760.00	-1	5,942	-0.02%
2021/02/19	24	749.71	24	752.25	750.00	0	5,908	0.00%
2021/02/18	65	767.25	65	781.37	770.00	0	5,889	0.00%
2021/02/17	44	749.52	44	723.80	747.00	0	5,819	0.00%
2021/02/05	24	690.13	25	701.84	686.00	-1	5,745	-0.02%
2021/02/04	40	688.10	41	689.63	694.00	-1	5,759	-0.02%
2021/02/03	54	693.26	52	709.13	694.00	2	5,733	0.03%
2021/02/02	67	697.57	66	693.85	698.00	1	5,688	0.02%
2021/02/01	49	656.59	47	655.77	658.00	2	5,639	0.04%
2021/01/29	46	676.15	48	700.38	669.00	-2	5,574	-0.04%
2021/01/28	70	698.43	69.1	725.29	681.00	1	5,451	0.02%
2021/01/27	56	717.73	56	682.13	724.00	0	5,249	0.00%
2021/01/26	17	663.65	17	708.76	659.00	0	5,115	0.00%
2021/01/25	5	747.40	1	747.00	703.00	4	4,995	0.08%
2021/01/22	123	747.67	122	725.52	750.00	1	4,872	0.02%	大買/大賣/
2021/01/21	29	668.28	105	643.19	682.00	-76	4,712	-1.61%	大賣/
2021/01/20	71	616.18	71	619.37	620.00	0	4,559	0.00%
2021/01/19	61	626.18	59	637.49	625.00	2	4,498	0.04%
2021/01/18	66	625.64	65	618.83	629.00	1	4,433	0.02%
2021/01/15	53	614.00	55	650.09	612.00	-2	4,334	-0.05%
2021/01/14	146	640.15	144	614.38	638.00	2	4,174	0.05%	大買/大賣/
2021/01/13	30	581.90	30	551.70	583.00	0	4,006	0.00%
2021/01/12	50	529.86	51	536.08	530.00	-1	3,913	-0.03%
2021/01/11	33	529.30	33	515.94	530.00	0	3,853	0.00%
2021/01/08	9	500.33	9	500.78	497.50	0	3,790	0.00%
2021/01/07	144	495.12	142	485.29	495.00	2	3,705	0.05%	大買/大賣/
2021/01/06	121	479.29	129	466.73	479.50	-8	3,575	-0.22%	大買/大賣/
2021/01/05	35	436.23	36	435.19	437.00	-1	3,391	-0.03%
2021/01/04	43	433.78	39	434.23	432.00	4	3,375	0.12%
2020/12/31	20	425.48	21	430.81	425.50	-1	3,388	-0.03%
2020/12/30	30	431.27	30	423.63	432.00	0	3,403	0.00%
2020/12/29	36	422.03	35	424.83	424.00	1	3,400	0.03%
2020/12/28	50	426.61	51	421.41	427.50	-1	3,397	-0.03%
2020/12/25	30	404.00	30	397.00	405.00	0	3,351	0.00%
2020/12/24	39	392.12	37	399.20	393.00	2	3,351	0.06%
2020/12/23	34	397.91	35	384.81	399.50	-1	3,389	-0.03%
2020/12/22	15	382.70	15	390.40	379.50	0	3,453	0.00%
2020/12/21	22	390.39	21	385.79	390.50	1	3,498	0.03%
2020/12/18	29	397.69	29	404.45	390.50	0	3,574	0.00%
2020/12/17	36	398.81	36	403.74	397.50	0	3,627	0.00%
2020/12/16	22	407.77	22	402.14	407.50	0	3,731	0.00%
2020/12/15	39	389.56	39	394.72	389.50	0	3,794	0.00%
2020/12/14	24	398.96	22	403.80	397.50	2	3,829	0.05%
2020/12/11	26	410.23	28	416.18	409.00	-2	3,941	-0.05%
2020/12/10	24	419.10	24	418.79	420.00	0	3,969	0.00%
2020/12/09	27	426.35	26	432.58	425.00	1	4,058	0.02%
2020/12/08	18	429.00	16	411.78	430.00	2	4,043	0.05%
2020/12/07	22	413.75	22	410.11	413.50	0	4,044	0.00%
2020/12/04	19	410.11	21	414.10	408.00	-2	4,049	-0.05%
2020/12/03	12	416.13	19	424.34	416.00	-7	4,058	-0.17%
2020/12/02	23	428.13	18	427.11	429.00	5	4,060	0.12%
2020/12/01	22	428.05	22	452.70	426.00	0	4,052	0.00%
2020/11/30	8	454.56	10	446.95	456.00	-2	4,005	-0.05%
2020/11/27	16	433.13	17	426.44	436.00	-1	3,909	-0.03%
2020/11/26	3	423.00	2	421.00	423.50	1	3,889	0.03%
2020/11/25	26	411.85	25	415.44	412.00	1	3,879	0.03%
2020/11/23	2	445.25	2	451.75	430.50	0	3,863	0.00%
2020/11/20	11	424.77	11	400.41	430.00	0	3,732	0.00%
2020/11/19	9	403.50	10	380.05	392.50	-1	3,611	-0.03%
2020/11/18	1	371.00	0	0.00	370.50	1	3,550	0.03%
2020/11/17	8	368.69	2	371.50	358.00	6	3,563	0.17%
2020/11/16	0	0.00	6	364.50	371.50	-6	3,583	-0.17%
2020/11/13	1	343.00	1	341.50	356.50	0	3,617	0.00%
2020/11/12	0	0.00	1	364.00	345.00	-1	3,616	-0.03%
2020/11/11	3	342.17	0	0.00	340.50	3	3,598	0.08%
2020/11/10	1	350.50	0	0.00	331.50	1	3,596	0.03%
2020/11/09	10	356.20	11	336.91	358.50	-1	3,548	-0.03%
2020/11/06	7	327.93	12	324.46	326.00	-5	3,483	-0.14%
2020/11/05	1	315.00	1	319.50	315.00	0	3,456	0.00%
2020/10/27	0	0.00	1	302.00	314.50	-1	3,754	-0.03%
2020/10/21	1	317.50	1	317.00	315.50	0	4,024	0.00%
2020/10/16	0	0.00	1	320.00	310.00	-1	4,180	-0.02%
2020/10/14	2	331.75	1	326.50	324.00	1	4,365	0.02%
2020/10/13	1	328.50	1	326.50	330.00	0	4,424	0.00%
2020/10/08	9	339.28	9	344.50	337.50	0	4,608	0.00%
2020/10/06	9	333.22	10	338.55	332.00	-1	4,726	-0.02%
2020/10/05	10	334.60	9	330.00	335.00	1	4,736	0.02%
2020/09/30	2	321.50	2	318.75	329.00	0	4,711	0.00%
2020/09/29	2	324.00	2	330.50	321.50	0	4,685	0.00%
2020/09/28	2	327.50	2	341.25	327.00	0	4,649	0.00%
2020/09/25	4	329.88	3	343.17	333.50	1	4,594	0.02%
2020/09/24	0	0.00	1	351.00	342.00	-1	4,515	-0.02%
2020/09/23	3	365.67	6	365.50	360.00	-3	4,459	-0.07%
2020/09/22	2	371.00	1	382.00	357.00	1	4,378	0.02%
2020/09/21	10	385.75	10	381.90	385.00	0	4,312	0.00%
2020/09/18	3	367.67	3	365.17	375.00	0	4,200	0.00%
2020/09/17	2	359.00	2	355.75	354.50	0	4,108	0.00%
2020/09/16	2	362.50	3	358.50	354.00	-1	4,166	-0.02%
2020/09/15	1	341.50	2	345.50	342.50	-1	4,139	-0.02%
2020/09/14	3	346.83	1	321.50	352.00	2	4,083	0.05%
2020/09/11	1	321.00	1	315.50	326.00	0	3,975	0.00%
2020/09/10	6	315.25	9	326.78	315.00	-3	3,934	-0.08%
2020/09/09	1	322.00	1	311.00	325.00	0	3,892	0.00%
2020/09/08	4	322.50	2	313.00	317.00	2	3,867	0.05%
2020/09/07	2	317.25	2	317.00	312.00	0	3,822	0.00%
2020/09/04	2	323.00	4	315.50	323.50	-2	3,791	-0.05%
2020/09/03	4	318.13	2	320.25	316.00	2	3,744	0.05%
2020/09/02	10	315.20	10	321.20	314.00	0	3,715	0.00%
2020/09/01	1	324.50	1	311.00	320.00	0	3,701	0.00%
2020/08/31	12	316.38	1	320.00	316.00	11	3,770	0.29%
2020/08/28	4	320.00	14	321.39	324.50	-10	3,975	-0.25%
2020/08/27	1	309.00	1	323.00	308.00	0	4,101	0.00%
2020/08/26	1	322.00	1	330.00	321.50	0	4,095	0.00%
2020/08/25	2	327.00	2	332.75	329.50	0	4,121	0.00%
2020/08/24	11	336.64	10	337.70	336.00	1	4,121	0.02%
2020/08/21	6	322.75	6	306.08	326.00	0	4,064	0.00%
2020/08/20	5	305.60	5	315.10	296.50	0	4,046	0.00%
2020/08/19	21	325.21	20	327.93	327.50	1	3,998	0.03%
2020/08/18	1	341.50	2	346.50	332.00	-1	3,930	-0.03%
2020/08/17	23	369.96	22	384.32	368.50	1	3,923	0.03%
2020/08/14	38	395.29	39	375.54	396.00	-1	3,926	-0.03%
2020/08/13	22	389.86	22	388.98	390.00	0	3,901	0.00%
2020/08/12	3	392.33	2	395.50	385.50	1	3,925	0.03%
2020/08/11	4	404.50	3	428.33	392.00	1	3,918	0.03%
2020/08/10	1	461.50	0	0.00	436.50	1	3,890	0.03%
2020/08/07	0	0.00	1	446.50	442.50	-1	3,908	-0.03%
2020/08/06	2	473.50	0	0.00	452.50	2	3,889	0.05%
2020/08/04	1	446.00	1	437.00	436.50	0	3,860	0.00%
2020/08/03	11	434.00	12	449.71	434.00	-1	3,870	-0.03%
2020/07/31	3	446.83	3	444.33	444.50	0	3,846	0.00%
2020/07/30	31	436.90	31	423.50	436.50	0	3,767	0.00%
2020/07/29	18	407.42	17	380.41	410.50	1	3,650	0.03%
2020/07/28	44	377.08	45	395.54	373.50	-1	3,960	-0.03%
2020/07/27	4	412.00	3	407.67	409.00	1	4,160	0.02%
2020/07/24	5	397.60	6	408.08	405.00	-1	4,314	-0.02%
2020/07/23	4	424.25	4	422.88	421.50	0	4,535	0.00%
2020/07/22	12	423.92	10	417.95	426.50	2	4,728	0.04%
2020/07/21	9	409.44	9	395.61	409.00	0	4,850	0.00%
2020/07/20	5	375.30	5	377.70	383.00	0	4,981	0.00%
2020/07/17	1	399.00	2	395.00	372.50	-1	5,000	-0.02%
2020/07/16	5	406.70	5	394.10	413.50	0	4,993	0.00%
2020/07/15	2	424.75	2	446.00	394.50	0	4,923	0.00%
2020/07/14	2	468.25	3	488.17	436.50	-1	4,931	-0.02%
2020/07/13	33	480.27	34	463.94	485.00	-1	4,890	-0.02%
2020/07/10	1	453.50	2	457.50	441.00	-1	4,899	-0.02%
2020/07/08	0	0.00	1	465.00	490.00	-1	5,021	-0.02%
2020/07/03	1	485.00	0	0.00	507.00	1	5,240	0.02%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/23	3	449.83	3	445.00	453.50	0	5,529	0.00%
2020/06/22	141	412.20	141	396.65	412.50	0	5,502	0.00%	大買/大賣/
2020/06/19	0	0.00	11	373.73	375.00	-11	5,484	-0.20%
2020/06/18	0	0.00	1	341.00	341.00	-1	5,510	-0.02%
2020/06/17	0	0.00	1	323.50	328.00	-1	5,531	-0.02%
2020/06/16	1	304.00	0	0.00	308.00	1	5,611	0.02%
2020/06/15	0	0.00	3	310.00	303.00	-3	5,644	-0.05%
2020/06/12	0	0.00	1	265.00	298.00	-1	5,710	-0.02%
2020/06/11	0	0.00	3	300.00	280.00	-3	5,791	-0.05%
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/05	61	272.15	61	276.05	271.50	0	6,129	0.00%
2020/06/04	64	286.44	53	285.92	286.50	11	6,105	0.18%
2020/06/03	12	268.96	12	268.83	273.50	0	5,949	0.00%
2020/06/01	1	213.00	1	210.50	226.50	0	5,834	0.00%
2020/05/29	3	207.17	2	212.00	206.00	1	5,830	0.02%
2020/05/27	1	205.50	1	208.50	205.50	0	5,907	0.00%
2020/05/26	17	207.56	19	217.11	207.00	-2	5,975	-0.03%
2020/05/25	4	214.50	2	205.00	214.00	2	6,207	0.03%
2020/05/22	6	212.83	2	214.25	207.00	4	6,265	0.06%
2020/05/21	3	211.83	4	213.25	215.00	-1	6,264	-0.02%
2020/05/20	2	216.50	2	218.25	216.50	0	6,313	0.00%
2020/05/19	1	219.00	3	227.00	216.00	-2	6,431	-0.03%
2020/05/15	2	234.25	0	0.00	238.00	2	6,413	0.03%
2020/05/14	0	0.00	1	225.00	226.00	-1	6,430	-0.02%
2020/05/13	1	216.50	0	0.00	219.50	1	6,444	0.02%
2020/05/11	1	194.00	5	185.60	207.50	-4	6,477	-0.06%
2020/05/08	1	236.50	1	233.00	197.00	0	6,490	0.00%
2020/05/07	1	211.50	1	213.00	218.50	0	6,493	0.00%
2020/05/04	16	202.59	21	204.45	195.00	-5	6,577	-0.08%
2020/04/30	76	194.13	73	183.67	195.00	3	6,222	0.05%
2020/04/29	53	177.41	54	172.27	177.50	-1	6,001	-0.02%
2020/04/28	7	168.21	5	166.70	167.50	2	5,858	0.03%
2020/04/27	121	158.94	122	151.17	159.50	-1	5,622	-0.02%	大買/大賣/
2020/04/24	62	145.87	47	137.61	145.00	15	5,461	0.27%
2020/04/23	106	133.49	104	133.12	134.00	2	5,351	0.04%	大買/大賣/
2020/04/22	17	127.59	21	123.55	129.50	-4	5,160	-0.08%
2020/04/21	2	116.50	6	116.92	118.00	-4	5,121	-0.08%
2020/04/17	5	124.90	11	125.59	126.00	-6	5,033	-0.12%
2020/04/16	44	121.44	34	119.85	121.50	10	4,954	0.20%
2020/04/15	16	117.09	20	117.00	116.00	-4	4,911	-0.08%
2020/04/14	2	111.25	0	0.00	114.00	2	4,824	0.04%
2020/04/13	1	102.00	3	103.67	104.00	-2	4,782	-0.04%
2020/04/10	1	100.00	0	0.00	97.70	1	4,690	0.02%
2020/04/09	31	97.68	32	102.83	97.50	-1	4,661	-0.02%
2020/04/08	43	100.95	44	95.56	101.50	-1	4,632	-0.02%
2020/04/07	47	93.16	49	94.63	92.60	-2	4,535	-0.04%
2020/04/06	105	92.58	9	91.59	93.00	96	4,479	2.14%	大買/
2020/04/01	42	87.47	40	87.70	87.80	2	4,448	0.04%
2020/03/31	67	86.83	67	88.09	87.50	0	4,429	0.00%
2020/03/30	45	85.45	44	84.25	86.20	1	4,410	0.02%
2020/03/27	35	88.03	34	96.28	87.50	1	4,383	0.02%
2020/03/26	51	95.42	53	89.53	95.50	-2	4,267	-0.05%
2020/03/25	95	87.37	71	91.11	87.00	24	4,228	0.57%
2020/03/24	0	0.00	10	85.31	85.80	-10	4,153	-0.24%
2020/03/23	58	77.79	0	0.00	78.00	58	4,131	1.40%
2020/03/20	21	81.31	21	80.43	81.60	0	4,129	0.00%
2020/03/19	0	0.00	1	82.40	74.20	-1	4,055	-0.02%
2020/03/18	51	82.48	50	86.64	82.40	1	4,028	0.02%
2020/03/17	60	83.10	60	91.53	83.10	0	3,969	0.00%
2020/03/16	6	95.75	111	101.69	90.10	-105	3,909	-2.69%	大賣/鉅額交易
2020/03/13	0	0.00	30	98.43	98.20	-30	3,824	-0.78%
2020/03/12	2	107.00	71	112.02	107.00	-69	3,756	-1.84%
2020/03/11	16	118.31	15	131.00	118.00	1	3,677	0.03%
2020/03/10	130	131.58	83	126.11	131.00	47	3,706	1.27%	大買/
2020/03/09	30	124.38	68	131.06	124.50	-38	3,694	-1.03%
2020/03/06	112	136.05	102	136.68	136.00	10	3,655	0.27%	大買/大賣/
2020/03/05	60	135.00	53	131.40	135.00	7	3,624	0.19%
2020/03/04	43	126.98	41	127.41	126.50	2	3,567	0.06%
2020/03/03	67	132.64	69	133.38	133.00	-2	3,506	-0.06%
2020/03/02	66	127.92	64	128.40	128.00	2	3,423	0.06%
2020/02/27	5	134.00	43	133.59	126.50	-38	3,322	-1.14%
2020/02/26	166	136.18	166	140.75	137.50	0	3,207	0.00%	大買/大賣/
2020/02/25	14	130.79	45	127.82	138.00	-31	2,929	-1.06%
2020/02/24	56	125.38	26	122.25	125.50	30	2,808	1.07%
2020/02/21	178	126.21	179	126.58	126.50	-1	2,754	-0.04%	大買/大賣/
2020/02/20	45	123.12	79.1	118.93	123.00	-34.1	2,624	-1.30%
2020/02/19	2	115.75	2	117.50	116.00	0	2,460	0.00%
2020/02/18	44	115.44	44	118.43	115.00	0	2,434	0.00%
2020/02/17	53	115.12	55	117.33	115.50	-2	2,364	-0.08%
2020/02/14	64	113.14	64	106.95	115.50	0	2,307	0.00%
2020/02/13	46	105.51	41	108.07	105.50	5	2,239	0.22%
2020/02/12	16	103.97	25	103.40	104.00	-9	2,185	-0.41%
2020/02/11	1	104.00	0	0.00	103.00	1	2,146	0.05%
2020/02/10	6	100.75	0	0.00	100.50	6	2,069	0.29%
2020/02/06	2	121.00	7	119.29	123.50	-5	1,907	-0.26%
2020/02/05	9	118.89	4	116.38	118.50	5	1,842	0.27%
2020/02/04	20	111.43	21	113.00	111.50	-1	1,758	-0.06%
2020/02/03	1	107.50	0	0.00	111.50	1	1,721	0.06%
2020/01/31	8	104.44	8	104.88	109.00	0	1,672	0.00%
2020/01/30	2	110.00	4	110.00	110.00	-2	1,596	-0.13%
2020/01/20	51	121.86	48	121.26	122.00	3	1,545	0.19%
2020/01/17	0	0.00	2	116.25	118.50	-2	1,446	-0.14%
2020/01/16	0	0.00	5	105.00	108.00	-5	1,328	-0.38%
2020/01/15	2.1	98.40	0	0.00	98.50	2.1	1,270	0.17%
2020/01/10	9	89.12	11	92.18	89.00	-2	1,090	-0.18%
2020/01/09	4	90.70	2	89.90	92.00	2	1,044	0.19%
2020/01/03	7	87.41	0	0.00	85.80	7	942	0.74%
2019/12/31	1	86.60	0	0.00	87.10	1	865	0.12%
2019/12/30	1	85.10	0	0.00	87.90	1	853	0.12%
2019/12/27	4	86.75	0	0.00	86.70	4	837	0.48%
2019/12/25	2	87.20	2	88.00	87.20	0	794	0.00%
2019/12/23	2	82.05	3	83.57	82.00	-1	747	-0.13%
2019/12/20	1	84.80	0	0.00	83.70	1	729	0.14%
2019/12/18	0	0.00	1	92.10	89.90	-1	684	-0.15%
2019/12/17	0	0.00	2	86.40	91.50	-2	665	-0.30%
2019/12/16	1	82.90	0	0.00	84.80	1	633	0.16%
2019/12/11	3	82.87	0	0.00	84.40	3	577	0.52%
2019/12/09	0	0.00	1	80.20	80.20	-1	527	-0.19%
2019/12/06	1	79.50	1	75.10	79.50	0	504	0.00%
2019/12/05	0	0.00	3	67.17	75.10	-3	469	-0.64%
2019/12/04	0	0.00	7	68.86	68.30	-7	351	-1.99%
2019/10/08	0	0.00	1	46.50	46.50	-1	139	-0.72%
2019/10/02	1	47.00	0	0.00	47.00	1	134	0.75%
2019/08/02	0	0.00	0.1	39.65	39.65	-0.1	135	-0.10%
2019/05/31	4	37.30	0	0.00	37.35	4	170	2.35%
2019/05/15	0	0.00	8	33.95	34.80	-8	193	-4.14%
2019/05/13	0	0.00	3	38.22	37.70	-3	166	-1.81%
2019/05/10	0	0.00	1	40.70	39.75	-1	165	-0.61%
2019/05/07	0	0.00	1	42.00	41.80	-1	169	-0.59%
2019/03/22	0	0.00	1	45.30	45.50	-1	276	-0.36%
2019/03/18	0	0.00	2	43.60	43.80	-2	269	-0.74%
2019/01/18	0	0.00	2	51.05	49.50	-2	229	-0.87%
2018/11/16	0	0.00	1	44.40	44.50	-1	273	-0.37%
2018/11/08	0	0.00	1	44.05	44.40	-1	314	-0.32%
2018/11/02	0	0.00	1	46.70	45.20	-1	307	-0.33%
2018/10/24	1	43.20	0	0.00	42.80	1	276	0.36%
2018/10/22	1	42.50	0	0.00	43.55	1	269	0.37%
2018/10/17	0	0.00	2	44.88	43.50	-2	257	-0.78%
2018/10/16	0	0.00	1	45.50	44.90	-1	252	-0.40%
2018/10/12	1	43.95	0	0.00	43.95	1	244	0.41%
2018/09/19	10	59.94	0	0.00	59.70	10	196	5.09%
2018/09/06	5	64.00	0	0.00	66.50	5	180	2.77%
2018/09/04	5	67.00	0	0.00	67.50	5	185	2.69%
2018/05/14	0	0.00	1	88.00	86.00	-1	1,530	-0.07%
2018/05/10	0	0.00	2	78.20	84.90	-2	1,534	-0.13%
2018/05/09	2	77.50	0	0.00	77.30	2	1,576	0.13%
2018/04/27	0	0.00	3	79.80	81.10	-3	1,564	-0.19%
2018/04/26	3	79.20	2	82.35	79.00	1	1,562	0.06%
2018/04/25	2	82.50	0	0.00	82.50	2	1,557	0.13%
2018/04/23	0	0.00	2	85.00	84.70	-2	1,538	-0.13%
2018/04/20	2	85.10	0	0.00	85.00	2	1,534	0.13%
2018/04/18	0	0.00	2	88.00	87.70	-2	1,528	-0.13%
2018/04/17	2	86.20	2	87.60	90.00	0	1,518	0.00%
2018/04/16	1	89.00	2	89.10	88.00	-1	1,494	-0.07%
2018/04/13	1	91.50	2	90.90	90.90	-1	1,485	-0.07%
2018/04/12	4	90.95	0	0.00	90.90	4	1,512	0.26%
2018/04/11	0	0.00	1	97.90	93.10	-1	1,512	-0.07%
2018/03/30	1	107.00	0	0.00	102.00	1	1,542	0.06%
2018/03/29	0	0.00	1	104.50	106.00	-1	1,547	-0.06%
2018/03/28	0	0.00	11	102.77	103.00	-11	1,571	-0.70%
2018/03/27	1	101.50	2	104.75	102.00	-1	1,577	-0.06%
2018/03/26	2	100.95	1	101.50	102.50	1	1,626	0.06%
2018/03/22	1	105.00	0	0.00	105.00	1	1,547	0.06%
2018/03/20	1	120.00	0	0.00	117.00	1	1,455	0.07%
2018/03/19	2	119.00	1	115.00	118.00	1	1,420	0.07%
2018/03/16	0	0.00	1	107.00	117.50	-1	1,322	-0.08%
2018/03/15	3	106.50	0	0.00	107.00	3	1,255	0.24%
2018/03/13	4	108.00	0	0.00	103.00	4	1,229	0.33%
2018/03/09	4	101.13	2	103.00	101.50	2	1,174	0.17%
2018/03/07	4	99.38	2	99.15	99.00	2	1,046	0.19%
2018/03/06	3	100.67	2	100.15	101.50	1	995	0.10%
2018/02/27	0	0.00	1	94.00	94.40	-1	913	-0.11%
2018/02/23	4	88.43	4	89.08	88.80	0	878	0.00%
2018/02/06	0	0.00	3	88.40	84.50	-3	838	-0.36%
2018/02/05	1	89.80	0	0.00	90.40	1	825	0.12%
2018/02/02	2	96.00	0	0.00	93.40	2	815	0.25%
2018/01/19	1	88.80	0	0.00	87.50	1	733	0.14%
2018/01/17	0	0.00	2	89.60	90.00	-2	732	-0.27%
2018/01/11	1	90.00	0	0.00	89.80	1	751	0.13%
2018/01/08	3	88.87	2	90.70	91.50	1	754	0.13%
2018/01/05	1	94.00	4	94.80	93.80	-3	724	-0.41%
2018/01/04	4	95.93	0	0.00	96.10	4	713	0.56%